1619789400000|2021-04-30 13:30:00|11624.4|11612.4|11611|11599|11628.3|11616.3|11611|11599|128
1619789410000|2021-04-30 13:30:10|11612.2|11600.2|11608.6|11596.6|11616|11604|11608.6|11596.6|41
1619789420000|2021-04-30 13:30:20|11606.2|11594.2|11608.6|11596.6|11608.7|11596.7|11606.1|11594.1|38
1619789430000|2021-04-30 13:30:30|11608.7|11596.7|11626.1|11614.1|11628.6|11616.6|11608.7|11596.7|40
1619789440000|2021-04-30 13:30:40|11628.6|11616.6|11633.5|11621.5|11633.5|11621.5|11628.5|11616.5|30
1619789450000|2021-04-30 13:30:50|11636|11624|11641|11629|11646|11634|11636|11624|48
1619789460000|2021-04-30 13:31:00|11642.3|11630.3|11646|11634|11646|11634|11641.1|11629.1|32
1619789470000|2021-04-30 13:31:10|11647.3|11635.3|11638.6|11626.6|11649.8|11637.8|11638.6|11626.6|32
1619789480000|2021-04-30 13:31:20|11636.1|11624.1|11641|11629|11641|11629|11633.6|11621.6|22
1619789490000|2021-04-30 13:31:30|11643.5|11631.5|11646|11634|11646|11634|11643.5|11631.5|20
1619789500000|2021-04-30 13:31:40|11646.1|11634.1|11641.1|11629.1|11646.1|11634.1|11641.1|11629.1|9
1619789510000|2021-04-30 13:31:50|11638.6|11626.6|11636.1|11624.1|11643.6|11631.6|11636.1|11624.1|19
1619789520000|2021-04-30 13:32:00|11638.5|11626.5|11643.5|11631.5|11646|11634|11638.5|11626.5|14
1619789530000|2021-04-30 13:32:10|11643.6|11631.6|11646|11634|11646|11634|11643.6|11631.6|8
1619789540000|2021-04-30 13:32:20|11648.5|11636.5|11651|11639|11661|11649|11648.5|11636.5|39
1619789550000|2021-04-30 13:32:30|11648.6|11636.6|11646|11634|11651|11639|11646|11634|9
1619789560000|2021-04-30 13:32:40|11648.5|11636.5|11648.5|11636.5|11648.5|11636.5|11647.3|11635.3|12
1619789570000|2021-04-30 13:32:50|11646|11634|11646|11634|11648.5|11636.5|11646|11634|5
1619789580000|2021-04-30 13:33:00|11646.1|11634.1|11636.1|11624.1|11646.1|11634.1|11633.6|11621.6|25
1619789590000|2021-04-30 13:33:10|11636|11624|11639.8|11627.8|11639.8|11627.8|11636|11624|12
1619789600000|2021-04-30 13:33:20|11641|11629|11641|11629|11641|11629|11638.5|11626.5|16
1619789610000|2021-04-30 13:33:30|11642.3|11630.3|11642.3|11630.3|11643.5|11631.5|11642.3|11630.3|19
1619789620000|2021-04-30 13:33:40|11641|11629|11643.5|11631.5|11643.5|11631.5|11637.3|11625.3|25
1619789630000|2021-04-30 13:33:50|11641|11629|11641|11629|11641|11629|11641|11629|8
1619789640000|2021-04-30 13:34:00|11643.5|11631.5|11641.1|11629.1|11643.5|11631.5|11641.1|11629.1|6
1619789650000|2021-04-30 13:34:10|11641|11629|11644.8|11632.8|11644.8|11632.8|11641|11629|7
1619789660000|2021-04-30 13:34:20|11643.5|11631.5|11644.8|11632.8|11644.8|11632.8|11641|11629|2
1619789670000|2021-04-30 13:34:30|11646|11634|11644.8|11632.8|11646|11634|11643.6|11631.6|13
1619789680000|2021-04-30 13:34:40|11646|11634|11644.8|11632.8|11646|11634|11644.8|11632.8|1
1619789690000|2021-04-30 13:34:50|11646|11634|11639.8|11627.8|11646|11634|11639.8|11627.8|17
1619789700000|2021-04-30 13:35:00|11638.5|11626.5|11639.8|11627.8|11639.8|11627.8|11636|11624|25
1619789710000|2021-04-30 13:35:10|11638.6|11626.6|11637.3|11625.3|11638.6|11626.6|11633.5|11621.5|10
1619789720000|2021-04-30 13:35:20|11638.5|11626.5|11639.8|11627.8|11641.1|11629.1|11638.5|11626.5|13
1619789730000|2021-04-30 13:35:30|11637.3|11625.3|11637.4|11625.4|11637.4|11625.4|11637.3|11625.3|2
1619789740000|2021-04-30 13:35:40|11636.1|11624.1|11634.9|11622.9|11636.1|11624.1|11633.7|11621.7|22
1619789750000|2021-04-30 13:35:50|11636.1|11624.1|11637.3|11625.3|11637.4|11625.4|11634.9|11622.9|1
1619789770000|2021-04-30 13:36:10|11636.1|11624.1|11636.1|11624.1|11636.1|11624.1|11636.1|11624.1|2
1619789780000|2021-04-30 13:36:20|11637.3|11625.3|11642.3|11630.3|11642.3|11630.3|11637.3|11625.3|6
1619789790000|2021-04-30 13:36:30|11643.5|11631.5|11644.8|11632.8|11644.8|11632.8|11643.5|11631.5|10
1619789800000|2021-04-30 13:36:40|11646|11634|11646|11634|11646|11634|11646|11634|4
1619789810000|2021-04-30 13:36:50|11643.6|11631.6|11637.3|11625.3|11643.6|11631.6|11637.3|11625.3|19
1619789820000|2021-04-30 13:37:00|11634.9|11622.9|11634.9|11622.9|11634.9|11622.9|11633.6|11621.6|19
1619789830000|2021-04-30 13:37:10|11636.1|11624.1|11637.4|11625.4|11637.4|11625.4|11634.9|11622.9|14
1619789840000|2021-04-30 13:37:20|11637.3|11625.3|11638.6|11626.6|11638.6|11626.6|11637.3|11625.3|26
1619789850000|2021-04-30 13:37:30|11641.1|11629.1|11638.6|11626.6|11641.1|11629.1|11638.6|11626.6|12
1619789860000|2021-04-30 13:37:40|11639.8|11627.8|11639.8|11627.8|11639.9|11627.9|11639.8|11627.8|7
1619789870000|2021-04-30 13:37:50|11638.5|11626.5|11638.6|11626.6|11638.6|11626.6|11638.5|11626.5|7
1619789880000|2021-04-30 13:38:00|11638.5|11626.5|11639.8|11627.8|11639.8|11627.8|11637.3|11625.3|4
1619789900000|2021-04-30 13:38:20|11643.6|11631.6|11644.8|11632.8|11644.9|11632.9|11643.6|11631.6|25
1619789910000|2021-04-30 13:38:30|11643.6|11631.6|11637.4|11625.4|11643.6|11631.6|11636.2|11624.2|72
1619789920000|2021-04-30 13:38:40|11636.2|11624.2|11637.5|11625.5|11637.5|11625.5|11636.2|11624.2|21
1619789930000|2021-04-30 13:38:50|11635|11623|11635|11623|11635|11623|11635|11623|46
1619789940000|2021-04-30 13:39:00|11633.8|11621.8|11632.6|11620.6|11633.8|11621.8|11630|11618|35
1619789950000|2021-04-30 13:39:10|11632.5|11620.5|11628.8|11616.8|11632.5|11620.5|11628.8|11616.8|9
1619789960000|2021-04-30 13:39:20|11626.3|11614.3|11623.9|11611.9|11626.3|11614.3|11623.9|11611.9|15
1619789970000|2021-04-30 13:39:30|11625.1|11613.1|11623.9|11611.9|11625.1|11613.1|11620.2|11608.2|18
1619789980000|2021-04-30 13:39:40|11621.4|11609.4|11621.5|11609.5|11622.7|11610.7|11617.7|11605.7|13
1619789990000|2021-04-30 13:39:50|11621.4|11609.4|11621.5|11609.5|11621.5|11609.5|11617.8|11605.8|17
1619790000000|2021-04-30 13:40:00|11625.2|11613.2|11626.4|11614.4|11626.4|11614.4|11621.5|11609.5|12
1619790010000|2021-04-30 13:40:10|11627.7|11615.7|11626.4|11614.4|11627.7|11615.7|11625.2|11613.2|12
1619790030000|2021-04-30 13:40:30|11627.7|11615.7|11627.6|11615.6|11627.7|11615.7|11627.6|11615.6|17
1619790040000|2021-04-30 13:40:40|11623.9|11611.9|11621.5|11609.5|11623.9|11611.9|11620.2|11608.2|12
1619790050000|2021-04-30 13:40:50|||||||||1
1619790060000|2021-04-30 13:41:00|11621.4|11609.4|11621.5|11609.5|11622.7|11610.7|11621.4|11609.4|10
1619790070000|2021-04-30 13:41:10|11621.4|11609.4|11621.5|11609.5|11622.7|11610.7|11621.4|11609.4|13
1619790080000|2021-04-30 13:41:20|11621.4|11609.4|11626.4|11614.4|11626.4|11614.4|11621.4|11609.4|10
1619790090000|2021-04-30 13:41:30|11625.2|11613.2|11623.9|11611.9|11625.2|11613.2|11623.9|11611.9|3
1619790110000|2021-04-30 13:41:50|||||||||11
1619790120000|2021-04-30 13:42:00|11620.1|11608.1|11620.1|11608.1|11620.1|11608.1|11620.1|11608.1|7
1619790140000|2021-04-30 13:42:20|||||||||1
1619790160000|2021-04-30 13:42:40|||||||||3
1619790170000|2021-04-30 13:42:50|11618.9|11606.9|11618.9|11606.9|11618.9|11606.9|11618.9|11606.9|0
1619790180000|2021-04-30 13:43:00|||||||||3
1619790190000|2021-04-30 13:43:10|11623.9|11611.9|11616.5|11604.5|11623.9|11611.9|11616.5|11604.5|27
1619790200000|2021-04-30 13:43:20|11617.7|11605.7|11620.2|11608.2|11621.4|11609.4|11617.7|11605.7|11
1619790210000|2021-04-30 13:43:30|11619|11607|11614|11602|11619|11607|11614|11602|11
1619790220000|2021-04-30 13:43:40|11612.7|11600.7|11604.1|11592.1|11612.7|11600.7|11604.1|11592.1|73
1619790230000|2021-04-30 13:43:50|11602.8|11590.8|11604|11592|11604.1|11592.1|11601.6|11589.6|29
1619790240000|2021-04-30 13:44:00|11605.3|11593.3|11607.7|11595.7|11607.7|11595.7|11604.1|11592.1|18
1619790250000|2021-04-30 13:44:10|11606.5|11594.5|11607.7|11595.7|11607.7|11595.7|11606.5|11594.5|10
1619790260000|2021-04-30 13:44:20|11607.8|11595.8|11607.7|11595.7|11607.8|11595.8|11607.7|11595.7|3
1619790270000|2021-04-30 13:44:30|||||||||3
1619790280000|2021-04-30 13:44:40|11610.2|11598.2|11607.7|11595.7|11611.4|11599.4|11607.7|11595.7|7
1619790290000|2021-04-30 13:44:50|11609|11597|11609|11597|11609|11597|11609|11597|2
1619790300000|2021-04-30 13:45:00|11610.2|11598.2|11610.2|11598.2|11611.5|11599.5|11609|11597|21
1619790320000|2021-04-30 13:45:20|11607.7|11595.7|11606.5|11594.5|11607.7|11595.7|11606.5|11594.5|9
1619790330000|2021-04-30 13:45:30|11609|11597|11610.2|11598.2|11610.2|11598.2|11609|11597|23
1619790340000|2021-04-30 13:45:40|11607.8|11595.8|11605.2|11593.2|11607.8|11595.8|11604.1|11592.1|23
1619790350000|2021-04-30 13:45:50|11605.3|11593.3|11602.8|11590.8|11605.3|11593.3|11601.6|11589.6|3
1619790360000|2021-04-30 13:46:00|11601.5|11589.5|11599.1|11587.1|11602.7|11590.7|11597.8|11585.8|25
1619790370000|2021-04-30 13:46:10|11599|11587|11601.5|11589.5|11604|11592|11597.8|11585.8|20
1619790380000|2021-04-30 13:46:20|11604.1|11592.1|11602.8|11590.8|11604.1|11592.1|11602.8|11590.8|10
1619790400000|2021-04-30 13:46:40|11604|11592|11602.8|11590.8|11604|11592|11601.6|11589.6|3
1619790410000|2021-04-30 13:46:50|11602.7|11590.7|11602.7|11590.7|11602.8|11590.8|11602.7|11590.7|1
1619790420000|2021-04-30 13:47:00|11602.8|11590.8|11604|11592|11604|11592|11602.8|11590.8|1
1619790430000|2021-04-30 13:47:10|||||||||2
1619790440000|2021-04-30 13:47:20|11606.5|11594.5|11604.1|11592.1|11607.8|11595.8|11604.1|11592.1|34
1619790450000|2021-04-30 13:47:30|11602.9|11590.9|11599.1|11587.1|11602.9|11590.9|11597.9|11585.9|14
1619790460000|2021-04-30 13:47:40|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|14
1619790470000|2021-04-30 13:47:50|11596.7|11584.7|11591.7|11579.7|11596.7|11584.7|11591.7|11579.7|43
1619790480000|2021-04-30 13:48:00|11592.9|11580.9|11592.9|11580.9|11594.2|11582.2|11592.9|11580.9|13
1619790490000|2021-04-30 13:48:10|11591.7|11579.7|11591.7|11579.7|11591.7|11579.7|11591.7|11579.7|4
1619790500000|2021-04-30 13:48:20|11589.2|11577.2|11591.6|11579.6|11591.6|11579.6|11589.2|11577.2|32
1619790510000|2021-04-30 13:48:30|11590.4|11578.4|11589.2|11577.2|11591.6|11579.6|11589.2|11577.2|8
1619790520000|2021-04-30 13:48:40|11591.6|11579.6|11591.7|11579.7|11591.7|11579.7|11591.6|11579.6|5
1619790530000|2021-04-30 13:48:50|||||||||2
1619790540000|2021-04-30 13:49:00|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|1
1619790550000|2021-04-30 13:49:10|11595.4|11583.4|11594.2|11582.2|11595.4|11583.4|11594.2|11582.2|13
1619790560000|2021-04-30 13:49:20|11591.7|11579.7|11592.9|11580.9|11592.9|11580.9|11590.4|11578.4|12
1619790570000|2021-04-30 13:49:30|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|1
1619790580000|2021-04-30 13:49:40|11592.9|11580.9|11592.9|11580.9|11594.2|11582.2|11592.9|11580.9|4
1619790590000|2021-04-30 13:49:50|11594.2|11582.2|11595.4|11583.4|11595.4|11583.4|11592.9|11580.9|4
1619790600000|2021-04-30 13:50:00|11594.2|11582.2|11594.2|11582.2|11594.2|11582.2|11594.1|11582.1|2
1619790610000|2021-04-30 13:50:10|11591.7|11579.7|11594.2|11582.2|11594.2|11582.2|11591.7|11579.7|11
1619790620000|2021-04-30 13:50:20|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|1
1619790630000|2021-04-30 13:50:30|11599.1|11587.1|11596.7|11584.7|11599.1|11587.1|11596.7|11584.7|31
1619790640000|2021-04-30 13:50:40|11594.2|11582.2|11591.7|11579.7|11594.2|11582.2|11590.4|11578.4|12
1619790650000|2021-04-30 13:50:50|11590.4|11578.4|11589.2|11577.2|11591.7|11579.7|11589.2|11577.2|0
1619790660000|2021-04-30 13:51:00|11586.7|11574.7|11583.1|11571.1|11589.2|11577.2|11583.1|11571.1|92
1619790670000|2021-04-30 13:51:10|11585.6|11573.6|11581.9|11569.9|11585.6|11573.6|11581.9|11569.9|8
1619790680000|2021-04-30 13:51:20|11578.1|11566.1|11581.9|11569.9|11581.9|11569.9|11578.1|11566.1|21
1619790690000|2021-04-30 13:51:30|11584.3|11572.3|11581.9|11569.9|11584.3|11572.3|11581.8|11569.8|10
1619790700000|2021-04-30 13:51:40|11579.4|11567.4|11584.4|11572.4|11584.4|11572.4|11579.4|11567.4|11
1619790710000|2021-04-30 13:51:50|11588.2|11576.2|11584.4|11572.4|11588.2|11576.2|11584.4|11572.4|10
1619790720000|2021-04-30 13:52:00|11586.9|11574.9|11585.6|11573.6|11586.9|11574.9|11583.2|11571.2|28
1619790730000|2021-04-30 13:52:10|11584.4|11572.4|11584.4|11572.4|11584.4|11572.4|11584.4|11572.4|4
1619790740000|2021-04-30 13:52:20|11585.6|11573.6|11585.6|11573.6|11586.8|11574.8|11583.2|11571.2|14
1619790750000|2021-04-30 13:52:30|11586.8|11574.8|11588.1|11576.1|11588.2|11576.2|11586.8|11574.8|7
1619790760000|2021-04-30 13:52:40|11588.2|11576.2|11589.4|11577.4|11589.4|11577.4|11588.2|11576.2|45
1619790770000|2021-04-30 13:52:50|11591.8|11579.8|11591.9|11579.9|11594.4|11582.4|11591.8|11579.8|13
1619790780000|2021-04-30 13:53:00|11590.7|11578.7|11591.9|11579.9|11593.2|11581.2|11589.5|11577.5|11
1619790790000|2021-04-30 13:53:10|11593.1|11581.1|11593.1|11581.1|11593.1|11581.1|11593.1|11581.1|16
1619790800000|2021-04-30 13:53:20|11593.2|11581.2|11594.4|11582.4|11594.4|11582.4|11593.2|11581.2|0
1619790810000|2021-04-30 13:53:30|11593.2|11581.2|11590.7|11578.7|11593.2|11581.2|11590.7|11578.7|12
1619790820000|2021-04-30 13:53:40|11589.4|11577.4|11588.2|11576.2|11589.4|11577.4|11588.2|11576.2|5
1619790830000|2021-04-30 13:53:50|11589.4|11577.4|11588.2|11576.2|11589.4|11577.4|11588.2|11576.2|1
1619790840000|2021-04-30 13:54:00|11589.4|11577.4|11591.9|11579.9|11591.9|11579.9|11588.2|11576.2|18
1619790850000|2021-04-30 13:54:10|11594.3|11582.3|11589.5|11577.5|11594.3|11582.3|11589.5|11577.5|16
1619790860000|2021-04-30 13:54:20|11589.4|11577.4|11588.2|11576.2|11589.5|11577.5|11588.2|11576.2|27
1619790870000|2021-04-30 13:54:30|11584.5|11572.5|11583.3|11571.3|11584.5|11572.5|11583.3|11571.3|11
1619790880000|2021-04-30 13:54:40|11582|11570|11582.1|11570.1|11584.5|11572.5|11582|11570|33
1619790890000|2021-04-30 13:54:50|||||||||2
1619790900000|2021-04-30 13:55:00|11580.8|11568.8|11577.1|11565.1|11580.9|11568.9|11577.1|11565.1|34
1619790910000|2021-04-30 13:55:10|11577|11565|11574.6|11562.6|11577|11565|11574.6|11562.6|20
1619790920000|2021-04-30 13:55:20|11577.1|11565.1|11575.9|11563.9|11577.1|11565.1|11575.9|11563.9|15
1619790930000|2021-04-30 13:55:30|11574.6|11562.6|11574.6|11562.6|11577.1|11565.1|11574.6|11562.6|11
1619790940000|2021-04-30 13:55:40|||||||||1
1619790950000|2021-04-30 13:55:50|11575.9|11563.9|11574.6|11562.6|11577.1|11565.1|11574.6|11562.6|12
1619790970000|2021-04-30 13:56:10|11576|11564|11575.9|11563.9|11577.1|11565.1|11575.9|11563.9|27
1619790980000|2021-04-30 13:56:20|11577.1|11565.1|11572.2|11560.2|11577.1|11565.1|11572.2|11560.2|7
1619790990000|2021-04-30 13:56:30|||||||||4
1619791000000|2021-04-30 13:56:40|11572.1|11560.1|11572.2|11560.2|11572.2|11560.2|11572.1|11560.1|11
1619791010000|2021-04-30 13:56:50|11572.1|11560.1|11573.4|11561.4|11574.6|11562.6|11572.1|11560.1|8
1619791020000|2021-04-30 13:57:00|11574.6|11562.6|11574.6|11562.6|11574.6|11562.6|11574.6|11562.6|1
1619791030000|2021-04-30 13:57:10|11574.7|11562.7|11577.1|11565.1|11577.1|11565.1|11574.7|11562.7|44
1619791040000|2021-04-30 13:57:20|11579.5|11567.5|11582|11570|11582|11570|11579.5|11567.5|14
1619791050000|2021-04-30 13:57:30|11577|11565|11574.6|11562.6|11577|11565|11573.4|11561.4|21
1619791060000|2021-04-30 13:57:40|11577|11565|11577.1|11565.1|11577.1|11565.1|11575.8|11563.8|21
1619791070000|2021-04-30 13:57:50|11577|11565|11577|11565|11577|11565|11577|11565|0
1619791080000|2021-04-30 13:58:00|11575.8|11563.8|11575.8|11563.8|11575.8|11563.8|11575.8|11563.8|9
1619791090000|2021-04-30 13:58:10|11574.6|11562.6|11577|11565|11577.1|11565.1|11574.6|11562.6|3
1619791100000|2021-04-30 13:58:20|11575.8|11563.8|11577.1|11565.1|11577.1|11565.1|11575.8|11563.8|4
1619791110000|2021-04-30 13:58:30|11579.5|11567.5|11579.6|11567.6|11582|11570|11577.1|11565.1|16
1619791120000|2021-04-30 13:58:40|11579.5|11567.5|11580.8|11568.8|11580.8|11568.8|11579.5|11567.5|9
1619791130000|2021-04-30 13:58:50|11582|11570|11582.1|11570.1|11584.6|11572.6|11580.8|11568.8|11
1619791140000|2021-04-30 13:59:00|11583.3|11571.3|11584.6|11572.6|11585.8|11573.8|11583.3|11571.3|6
1619791150000|2021-04-30 13:59:10|11587|11575|11585.8|11573.8|11587|11575|11585.8|11573.8|6
1619791160000|2021-04-30 13:59:20|11584.6|11572.6|11587|11575|11587.1|11575.1|11584.6|11572.6|9
1619791170000|2021-04-30 13:59:30|11584.5|11572.5|11585.7|11573.7|11585.7|11573.7|11584.5|11572.5|2
1619791190000|2021-04-30 13:59:50|11586.9|11574.9|11584.4|11572.4|11586.9|11574.9|11584.4|11572.4|8
1619791200000|2021-04-30 14:00:00|||||||||5
1619791210000|2021-04-30 14:00:10|11583.2|11571.2|11583.2|11571.2|11583.2|11571.2|11583.2|11571.2|3
1619791220000|2021-04-30 14:00:20|11582|11570|11583.2|11571.2|11583.2|11571.2|11582|11570|0
1619791230000|2021-04-30 14:00:30|11584.5|11572.5|11584.5|11572.5|11585.7|11573.7|11584.5|11572.5|6
1619791240000|2021-04-30 14:00:40|11584.4|11572.4|11579.6|11567.6|11584.4|11572.4|11575.8|11563.8|31
1619791250000|2021-04-30 14:00:50|||||||||1
1619791260000|2021-04-30 14:01:00|11582|11570|11582|11570|11582|11570|11582|11570|6
1619791270000|2021-04-30 14:01:10|11583.2|11571.2|11582|11570|11583.2|11571.2|11582|11570|8
1619791290000|2021-04-30 14:01:30|11582.1|11570.1|11584.5|11572.5|11585.8|11573.8|11582.1|11570.1|14
1619791300000|2021-04-30 14:01:40|11582.1|11570.1|11584.5|11572.5|11584.5|11572.5|11582|11570|14
1619791310000|2021-04-30 14:01:50|11583.3|11571.3|11582.1|11570.1|11583.3|11571.3|11582.1|11570.1|3
1619791320000|2021-04-30 14:02:00|11580.8|11568.8|11580.8|11568.8|11580.8|11568.8|11580.8|11568.8|4
1619791330000|2021-04-30 14:02:10|11579.6|11567.6|11580.8|11568.8|11582.1|11570.1|11579.6|11567.6|1
1619791350000|2021-04-30 14:02:30|11579.6|11567.6|11579.6|11567.6|11582.1|11570.1|11579.6|11567.6|14
1619791360000|2021-04-30 14:02:40|11580.8|11568.8|11584.6|11572.6|11584.6|11572.6|11580.8|11568.8|14
1619791370000|2021-04-30 14:02:50|11585.8|11573.8|11585.8|11573.8|11585.8|11573.8|11585.8|11573.8|3
1619791380000|2021-04-30 14:03:00|11584.6|11572.6|11584.6|11572.6|11587.1|11575.1|11584.6|11572.6|11
1619791390000|2021-04-30 14:03:10|11587.1|11575.1|11587.1|11575.1|11588.3|11576.3|11587.1|11575.1|10
1619791400000|2021-04-30 14:03:20|11585.9|11573.9|11585.8|11573.8|11587.1|11575.1|11585.8|11573.8|7
1619791410000|2021-04-30 14:03:30|11587.1|11575.1|11585.8|11573.8|11587.1|11575.1|11584.6|11572.6|11
1619791420000|2021-04-30 14:03:40|11584.6|11572.6|11585.8|11573.8|11585.8|11573.8|11584.6|11572.6|3
1619791430000|2021-04-30 14:03:50|11587.1|11575.1|11587.1|11575.1|11587.1|11575.1|11587.1|11575.1|6
1619791440000|2021-04-30 14:04:00|11585.8|11573.8|11587.1|11575.1|11587.1|11575.1|11584.6|11572.6|3
1619791450000|2021-04-30 14:04:10|||||||||7
1619791460000|2021-04-30 14:04:20|11585.8|11573.8|11585.8|11573.8|11585.8|11573.8|11584.6|11572.6|16
1619791470000|2021-04-30 14:04:30|11585.9|11573.9|11585.9|11573.9|11585.9|11573.9|11584.7|11572.7|1
1619791480000|2021-04-30 14:04:40|11587.1|11575.1|11584.6|11572.6|11587.2|11575.2|11584.6|11572.6|6
1619791490000|2021-04-30 14:04:50|11584.7|11572.7|11585.9|11573.9|11585.9|11573.9|11584.7|11572.7|4
1619791500000|2021-04-30 14:05:00|11581|11569|11576|11564|11581|11569|11575.9|11563.9|10
1619791510000|2021-04-30 14:05:10|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|11573.5|11561.5|17
1619791520000|2021-04-30 14:05:20|11574.8|11562.8|11573.5|11561.5|11574.8|11562.8|11573.5|11561.5|21
1619791530000|2021-04-30 14:05:30|11572.3|11560.3|11571|11559|11572.3|11560.3|11571|11559|4
1619791540000|2021-04-30 14:05:40|11572.2|11560.2|11572.2|11560.2|11572.2|11560.2|11572.2|11560.2|5
1619791550000|2021-04-30 14:05:50|11573.4|11561.4|11572.3|11560.3|11573.4|11561.4|11572.2|11560.2|14
1619791560000|2021-04-30 14:06:00|||||||||3
1619791570000|2021-04-30 14:06:10|11571|11559|11577.2|11565.2|11579.7|11567.7|11567.3|11555.3|67
1619791580000|2021-04-30 14:06:20|11577.3|11565.3|11577.3|11565.3|11582.2|11570.2|11577.3|11565.3|17
1619791590000|2021-04-30 14:06:30|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|0
1619791600000|2021-04-30 14:06:40|11579.7|11567.7|11579.7|11567.7|11579.7|11567.7|11579.7|11567.7|6
1619791610000|2021-04-30 14:06:50|11578.5|11566.5|11582.2|11570.2|11582.2|11570.2|11578.5|11566.5|6
1619791620000|2021-04-30 14:07:00|11584.7|11572.7|11587.2|11575.2|11587.2|11575.2|11584.7|11572.7|27
1619791630000|2021-04-30 14:07:10|11588.4|11576.4|11589.7|11577.7|11589.7|11577.7|11587.2|11575.2|3
1619791640000|2021-04-30 14:07:20|11592.2|11580.2|11593.4|11581.4|11593.4|11581.4|11592.2|11580.2|15
1619791650000|2021-04-30 14:07:30|11595.8|11583.8|11595.9|11583.9|11595.9|11583.9|11594.6|11582.6|7
1619791660000|2021-04-30 14:07:40|11594.7|11582.7|11597.1|11585.1|11597.2|11585.2|11594.6|11582.6|28
1619791670000|2021-04-30 14:07:50|11595.9|11583.9|11597.1|11585.1|11597.1|11585.1|11594.6|11582.6|7
1619791680000|2021-04-30 14:08:00|11595.8|11583.8|11595.8|11583.8|11597.1|11585.1|11595.8|11583.8|5
1619791690000|2021-04-30 14:08:10|11595.9|11583.9|11599.6|11587.6|11600.9|11588.9|11595.9|11583.9|12
1619791700000|2021-04-30 14:08:20|11597.2|11585.2|11597.2|11585.2|11597.2|11585.2|11594.7|11582.7|24
1619791710000|2021-04-30 14:08:30|11598.4|11586.4|11598.4|11586.4|11598.4|11586.4|11598.4|11586.4|4
1619791720000|2021-04-30 14:08:40|11597.1|11585.1|11599.6|11587.6|11600.8|11588.8|11597.1|11585.1|11
1619791730000|2021-04-30 14:08:50|11598.4|11586.4|11599.6|11587.6|11599.6|11587.6|11597.1|11585.1|5
1619791740000|2021-04-30 14:09:00|11599.7|11587.7|11599.6|11587.6|11599.7|11587.7|11599.6|11587.6|7
1619791750000|2021-04-30 14:09:10|11599.7|11587.7|11600.9|11588.9|11600.9|11588.9|11599.7|11587.7|19
1619791760000|2021-04-30 14:09:20|11602.1|11590.1|11602.1|11590.1|11602.1|11590.1|11602.1|11590.1|1
1619791770000|2021-04-30 14:09:30|||||||||1
1619791780000|2021-04-30 14:09:40|11602|11590|11599.5|11587.5|11602|11590|11599.5|11587.5|4
1619791790000|2021-04-30 14:09:50|11598.3|11586.3|11597.1|11585.1|11598.3|11586.3|11597.1|11585.1|5
1619791800000|2021-04-30 14:10:00|11598.3|11586.3|11599.5|11587.5|11602|11590|11598.3|11586.3|14
1619791810000|2021-04-30 14:10:10|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|2
1619791820000|2021-04-30 14:10:20|11597|11585|11594.5|11582.5|11597|11585|11594.5|11582.5|32
1619791830000|2021-04-30 14:10:30|11594.6|11582.6|11594.6|11582.6|11594.6|11582.6|11594.6|11582.6|20
1619791840000|2021-04-30 14:10:40|||||||||31
1619791850000|2021-04-30 14:10:50|||||||||3
1619791860000|2021-04-30 14:11:00|11595.8|11583.8|11595.8|11583.8|11595.8|11583.8|11594.6|11582.6|13
1619791880000|2021-04-30 14:11:20|11594.6|11582.6|11594.6|11582.6|11594.6|11582.6|11594.5|11582.5|27
1619791890000|2021-04-30 14:11:30|11595.8|11583.8|11594.6|11582.6|11595.8|11583.8|11594.6|11582.6|34
1619791900000|2021-04-30 14:11:40|11595.8|11583.8|11597.1|11585.1|11597.1|11585.1|11595.8|11583.8|8
1619791910000|2021-04-30 14:11:50|11594.7|11582.7|11587.1|11575.1|11594.7|11582.7|11587.1|11575.1|24
1619791920000|2021-04-30 14:12:00|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|11581|11569|19
1619791930000|2021-04-30 14:12:10|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|6
1619791940000|2021-04-30 14:12:20|||||||||1
1619791950000|2021-04-30 14:12:30|11579.7|11567.7|11579.7|11567.7|11579.7|11567.7|11579.7|11567.7|4
1619791960000|2021-04-30 14:12:40|||||||||7
1619791970000|2021-04-30 14:12:50|||||||||1
1619791980000|2021-04-30 14:13:00|11579.8|11567.8|11579.7|11567.7|11581|11569|11579.7|11567.7|19
1619791990000|2021-04-30 14:13:10|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|20
1619792000000|2021-04-30 14:13:20|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|3
1619792010000|2021-04-30 14:13:30|11582.2|11570.2|11582.2|11570.2|11583.5|11571.5|11582.2|11570.2|10
1619792030000|2021-04-30 14:13:50|11583.5|11571.5|11583.5|11571.5|11583.5|11571.5|11582.2|11570.2|2
1619792040000|2021-04-30 14:14:00|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|2
1619792050000|2021-04-30 14:14:10|11586|11574|11586|11574|11586|11574|11586|11574|4
1619792060000|2021-04-30 14:14:20|||||||||3
1619792070000|2021-04-30 14:14:30|11587.2|11575.2|11586|11574|11587.2|11575.2|11586|11574|1
1619792080000|2021-04-30 14:14:40|11587.2|11575.2|11587.2|11575.2|11587.2|11575.2|11587.2|11575.2|5
1619792090000|2021-04-30 14:14:50|||||||||4
1619792100000|2021-04-30 14:15:00|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|3
1619792110000|2021-04-30 14:15:10|11582.3|11570.3|11582.3|11570.3|11582.3|11570.3|11582.3|11570.3|9
1619792130000|2021-04-30 14:15:30|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|11582.2|11570.2|0
1619792140000|2021-04-30 14:15:40|11578.5|11566.5|11577.3|11565.3|11578.5|11566.5|11577.2|11565.2|9
1619792150000|2021-04-30 14:15:50|11578.5|11566.5|11578.5|11566.5|11578.5|11566.5|11578.5|11566.5|7
1619792160000|2021-04-30 14:16:00|11579.8|11567.8|11577.3|11565.3|11579.8|11567.8|11577.3|11565.3|5
1619792170000|2021-04-30 14:16:10|11578.5|11566.5|11577.3|11565.3|11578.5|11566.5|11577.3|11565.3|17
1619792180000|2021-04-30 14:16:20|11579.8|11567.8|11578.6|11566.6|11579.8|11567.8|11578.6|11566.6|3
1619792190000|2021-04-30 14:16:30|11577.3|11565.3|11578.5|11566.5|11578.5|11566.5|11577.3|11565.3|18
1619792200000|2021-04-30 14:16:40|11579.8|11567.8|11578.5|11566.5|11579.8|11567.8|11578.5|11566.5|3
1619792210000|2021-04-30 14:16:50|||||||||3
1619792220000|2021-04-30 14:17:00|11579.8|11567.8|11579.8|11567.8|11579.8|11567.8|11579.8|11567.8|1
1619792230000|2021-04-30 14:17:10|11578.5|11566.5|11577.3|11565.3|11578.5|11566.5|11577.3|11565.3|6
1619792240000|2021-04-30 14:17:20|11578.5|11566.5|11577.3|11565.3|11579.8|11567.8|11577.3|11565.3|9
1619792250000|2021-04-30 14:17:30|11577.2|11565.2|11577.3|11565.3|11577.3|11565.3|11577.2|11565.2|4
1619792260000|2021-04-30 14:17:40|11578.5|11566.5|11577.3|11565.3|11578.5|11566.5|11577.3|11565.3|4
1619792270000|2021-04-30 14:17:50|11577.2|11565.2|11578.5|11566.5|11578.5|11566.5|11577.2|11565.2|6
1619792280000|2021-04-30 14:18:00|||||||||4
1619792290000|2021-04-30 14:18:10|11578.4|11566.4|11578.4|11566.4|11578.4|11566.4|11577.2|11565.2|0
1619792300000|2021-04-30 14:18:20|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|11574.7|11562.7|7
1619792310000|2021-04-30 14:18:30|11575.9|11563.9|11577.2|11565.2|11577.2|11565.2|11574.7|11562.7|6
1619792320000|2021-04-30 14:18:40|11575.9|11563.9|11574.7|11562.7|11575.9|11563.9|11574.7|11562.7|2
1619792330000|2021-04-30 14:18:50|11575.9|11563.9|11575.9|11563.9|11575.9|11563.9|11574.7|11562.7|5
1619792340000|2021-04-30 14:19:00|11577.2|11565.2|11574.7|11562.7|11577.2|11565.2|11574.7|11562.7|10
1619792350000|2021-04-30 14:19:10|11572.2|11560.2|11577.2|11565.2|11577.2|11565.2|11572.2|11560.2|9
1619792360000|2021-04-30 14:19:20|11576|11564|11577.2|11565.2|11577.2|11565.2|11576|11564|1
1619792380000|2021-04-30 14:19:40|||||||||3
1619792390000|2021-04-30 14:19:50|11575.9|11563.9|11574.7|11562.7|11575.9|11563.9|11574.7|11562.7|4
1619792400000|2021-04-30 14:20:00|11572.2|11560.2|11569.8|11557.8|11572.2|11560.2|11569.7|11557.7|16
1619792410000|2021-04-30 14:20:10|11571|11559|11572.2|11560.2|11573.4|11561.4|11571|11559|7
1619792420000|2021-04-30 14:20:20|11572.3|11560.3|11573.5|11561.5|11574.7|11562.7|11572.3|11560.3|4
1619792430000|2021-04-30 14:20:30|11572.2|11560.2|11573.5|11561.5|11574.7|11562.7|11572.2|11560.2|1
1619792440000|2021-04-30 14:20:40|11574.7|11562.7|11574.7|11562.7|11575.9|11563.9|11574.7|11562.7|6
1619792450000|2021-04-30 14:20:50|11573.4|11561.4|11572.2|11560.2|11573.4|11561.4|11572.2|11560.2|1
1619792460000|2021-04-30 14:21:00|||||||||2
1619792470000|2021-04-30 14:21:10|11574.7|11562.7|11573.4|11561.4|11574.7|11562.7|11573.4|11561.4|2
1619792480000|2021-04-30 14:21:20|11572.2|11560.2|11573.4|11561.4|11573.4|11561.4|11572.2|11560.2|2
1619792490000|2021-04-30 14:21:30|11574.7|11562.7|11573.4|11561.4|11574.7|11562.7|11573.4|11561.4|8
1619792500000|2021-04-30 14:21:40|11572.2|11560.2|11574.7|11562.7|11574.7|11562.7|11572.2|11560.2|7
1619792510000|2021-04-30 14:21:50|11575.9|11563.9|11579.6|11567.6|11579.6|11567.6|11575.9|11563.9|6
1619792520000|2021-04-30 14:22:00|11580.8|11568.8|11580.8|11568.8|11582.1|11570.1|11580.8|11568.8|6
1619792530000|2021-04-30 14:22:10|11582.1|11570.1|11580.8|11568.8|11582.1|11570.1|11578.3|11566.3|16
1619792540000|2021-04-30 14:22:20|11579.6|11567.6|11574.7|11562.7|11579.6|11567.6|11574.7|11562.7|15
1619792550000|2021-04-30 14:22:30|11577.2|11565.2|11577.2|11565.2|11578.4|11566.4|11577.2|11565.2|12
1619792560000|2021-04-30 14:22:40|11575.9|11563.9|11574.6|11562.6|11575.9|11563.9|11573.4|11561.4|4
1619792570000|2021-04-30 14:22:50|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|0
1619792580000|2021-04-30 14:23:00|11573.4|11561.4|11573.4|11561.4|11573.4|11561.4|11573.4|11561.4|2
1619792590000|2021-04-30 14:23:10|||||||||2
1619792600000|2021-04-30 14:23:20|||||||||4
1619792610000|2021-04-30 14:23:30|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|0
1619792620000|2021-04-30 14:23:40|11573.5|11561.5|11572.2|11560.2|11573.5|11561.5|11572.2|11560.2|3
1619792630000|2021-04-30 14:23:50|||||||||1
1619792640000|2021-04-30 14:24:00|||||||||12
1619792650000|2021-04-30 14:24:10|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|16
1619792660000|2021-04-30 14:24:20|11571|11559|11569.8|11557.8|11571|11559|11568.6|11556.6|21
1619792670000|2021-04-30 14:24:30|11571|11559|11572.3|11560.3|11572.3|11560.3|11569.8|11557.8|15
1619792680000|2021-04-30 14:24:40|11571.1|11559.1|11574.7|11562.7|11574.7|11562.7|11571.1|11559.1|22
1619792690000|2021-04-30 14:24:50|||||||||5
1619792700000|2021-04-30 14:25:00|11576|11564|11576|11564|11576|11564|11576|11564|7
1619792710000|2021-04-30 14:25:10|11574.7|11562.7|11575.9|11563.9|11576|11564|11574.7|11562.7|2
1619792720000|2021-04-30 14:25:20|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|0
1619792730000|2021-04-30 14:25:30|11575.9|11563.9|11577.2|11565.2|11577.2|11565.2|11574.7|11562.7|6
1619792740000|2021-04-30 14:25:40|11576|11564|11574.7|11562.7|11576|11564|11573.5|11561.5|4
1619792750000|2021-04-30 14:25:50|||||||||3
1619792760000|2021-04-30 14:26:00|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|2
1619792770000|2021-04-30 14:26:10|||||||||1
1619792780000|2021-04-30 14:26:20|11576|11564|11577.2|11565.2|11577.2|11565.2|11574.7|11562.7|3
1619792790000|2021-04-30 14:26:30|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|7
1619792800000|2021-04-30 14:26:40|||||||||1
1619792810000|2021-04-30 14:26:50|11573.5|11561.5|11573.5|11561.5|11574.7|11562.7|11573.5|11561.5|11
1619792820000|2021-04-30 14:27:00|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|2
1619792830000|2021-04-30 14:27:10|11569.8|11557.8|11572.3|11560.3|11572.3|11560.3|11569.8|11557.8|12
1619792840000|2021-04-30 14:27:20|||||||||3
1619792850000|2021-04-30 14:27:30|11574.8|11562.8|11569.8|11557.8|11574.8|11562.8|11569.8|11557.8|24
1619792860000|2021-04-30 14:27:40|11572.2|11560.2|11572.2|11560.2|11572.2|11560.2|11572.2|11560.2|5
1619792870000|2021-04-30 14:27:50|11569.8|11557.8|11571|11559|11571|11559|11569.8|11557.8|14
1619792880000|2021-04-30 14:28:00|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|1
1619792890000|2021-04-30 14:28:10|11571.1|11559.1|11571.1|11559.1|11574.9|11562.9|11571.1|11559.1|40
1619792900000|2021-04-30 14:28:20|11572.3|11560.3|11573.6|11561.6|11573.6|11561.6|11572.3|11560.3|2
1619792910000|2021-04-30 14:28:30|11572.3|11560.3|11572.3|11560.3|11573.6|11561.6|11572.3|11560.3|1
1619792920000|2021-04-30 14:28:40|11573.6|11561.6|11573.6|11561.6|11573.6|11561.6|11573.6|11561.6|3
1619792930000|2021-04-30 14:28:50|||||||||2
1619792940000|2021-04-30 14:29:00|||||||||1
1619792960000|2021-04-30 14:29:20|11572.3|11560.3|11572.3|11560.3|11573.6|11561.6|11572.3|11560.3|1
1619792970000|2021-04-30 14:29:30|11571.1|11559.1|11569.8|11557.8|11571.1|11559.1|11569.8|11557.8|8
1619792980000|2021-04-30 14:29:40|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|4
1619792990000|2021-04-30 14:29:50|11569.8|11557.8|11567.4|11555.4|11569.8|11557.8|11567.3|11555.3|13
1619793000000|2021-04-30 14:30:00|11567.3|11555.3|11567.3|11555.3|11569.8|11557.8|11567.3|11555.3|23
1619793010000|2021-04-30 14:30:10|11569.8|11557.8|11568.6|11556.6|11569.8|11557.8|11568.6|11556.6|6
1619793020000|2021-04-30 14:30:20|11567.3|11555.3|11568.6|11556.6|11568.6|11556.6|11567.3|11555.3|2
1619793030000|2021-04-30 14:30:30|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|3
1619793050000|2021-04-30 14:30:50|11564.8|11552.8|11554.8|11542.8|11564.8|11552.8|11554.8|11542.8|59
1619793060000|2021-04-30 14:31:00|11556.1|11544.1|11557.3|11545.3|11561.1|11549.1|11554.8|11542.8|34
1619793070000|2021-04-30 14:31:10|11556.1|11544.1|11557.3|11545.3|11557.3|11545.3|11554.9|11542.9|4
1619793080000|2021-04-30 14:31:20|11557.4|11545.4|11562.3|11550.3|11562.3|11550.3|11557.3|11545.3|26
1619793090000|2021-04-30 14:31:30|11563.5|11551.5|11564.8|11552.8|11564.8|11552.8|11563.5|11551.5|5
1619793110000|2021-04-30 14:31:50|||||||||5
1619793120000|2021-04-30 14:32:00|11562.3|11550.3|11562.3|11550.3|11562.3|11550.3|11562.3|11550.3|8
1619793130000|2021-04-30 14:32:10|11564.8|11552.8|11564.8|11552.8|11564.8|11552.8|11564.8|11552.8|3
1619793140000|2021-04-30 14:32:20|||||||||3
1619793150000|2021-04-30 14:32:30|||||||||2
1619793160000|2021-04-30 14:32:40|11567.3|11555.3|11564.8|11552.8|11569.8|11557.8|11564.8|11552.8|32
1619793170000|2021-04-30 14:32:50|11566|11554|11564.8|11552.8|11566|11554|11564.8|11552.8|6
1619793180000|2021-04-30 14:33:00|11563.5|11551.5|11566|11554|11566|11554|11563.5|11551.5|12
1619793190000|2021-04-30 14:33:10|11564.8|11552.8|11564.8|11552.8|11564.8|11552.8|11564.8|11552.8|5
1619793200000|2021-04-30 14:33:20|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|4
1619793220000|2021-04-30 14:33:40|11564.8|11552.8|11566|11554|11566|11554|11564.8|11552.8|7
1619793240000|2021-04-30 14:34:00|11567.2|11555.2|11566|11554|11567.3|11555.3|11566|11554|2
1619793250000|2021-04-30 14:34:10|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|1
1619793260000|2021-04-30 14:34:20|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|9
1619793270000|2021-04-30 14:34:30|11566|11554|11566|11554|11566|11554|11566|11554|13
1619793300000|2021-04-30 14:35:00|11563.6|11551.6|11561|11549|11563.6|11551.6|11561|11549|4
1619793310000|2021-04-30 14:35:10|||||||||3
1619793320000|2021-04-30 14:35:20|11559.8|11547.8|11559.8|11547.8|11559.8|11547.8|11559.8|11547.8|1
1619793330000|2021-04-30 14:35:30|||||||||1
1619793340000|2021-04-30 14:35:40|11558.6|11546.6|11559.8|11547.8|11559.8|11547.8|11557.4|11545.4|13
1619793350000|2021-04-30 14:35:50|11557.4|11545.4|11557.4|11545.4|11557.4|11545.4|11557.3|11545.3|3
1619793360000|2021-04-30 14:36:00|11559.8|11547.8|11558.6|11546.6|11559.8|11547.8|11558.6|11546.6|6
1619793370000|2021-04-30 14:36:10|||||||||3
1619793380000|2021-04-30 14:36:20|11562.4|11550.4|11562.4|11550.4|11562.4|11550.4|11562.4|11550.4|8
1619793390000|2021-04-30 14:36:30|11564.9|11552.9|11564.9|11552.9|11564.9|11552.9|11564.9|11552.9|4
1619793400000|2021-04-30 14:36:40|11567.4|11555.4|11567.4|11555.4|11567.4|11555.4|11567.4|11555.4|4
1619793410000|2021-04-30 14:36:50|11564.9|11552.9|11564.9|11552.9|11564.9|11552.9|11564.9|11552.9|6
1619793420000|2021-04-30 14:37:00|11566.1|11554.1|11572.4|11560.4|11573.6|11561.6|11566.1|11554.1|23
1619793430000|2021-04-30 14:37:10|11574.9|11562.9|11574.9|11562.9|11574.9|11562.9|11574.9|11562.9|4
1619793440000|2021-04-30 14:37:20|11577.3|11565.3|11577.4|11565.4|11577.4|11565.4|11577.3|11565.3|1
1619793450000|2021-04-30 14:37:30|11579.9|11567.9|11577.3|11565.3|11579.9|11567.9|11577.3|11565.3|16
1619793460000|2021-04-30 14:37:40|||||||||2
1619793470000|2021-04-30 14:37:50|||||||||1
1619793480000|2021-04-30 14:38:00|11576.1|11564.1|11579.9|11567.9|11579.9|11567.9|11574.9|11562.9|5
1619793490000|2021-04-30 14:38:10|11577.4|11565.4|11577.4|11565.4|11577.4|11565.4|11577.4|11565.4|2
1619793500000|2021-04-30 14:38:20|||||||||2
1619793510000|2021-04-30 14:38:30|11575|11563|11577.4|11565.4|11577.5|11565.5|11575|11563|11
1619793520000|2021-04-30 14:38:40|11576.2|11564.2|11578.7|11566.7|11578.7|11566.7|11576.2|11564.2|14
1619793530000|2021-04-30 14:38:50|11577.4|11565.4|11573.7|11561.7|11577.4|11565.4|11573.7|11561.7|14
1619793540000|2021-04-30 14:39:00|11572.5|11560.5|11572.5|11560.5|11572.5|11560.5|11572.5|11560.5|2
1619793550000|2021-04-30 14:39:10|11577.4|11565.4|11574.9|11562.9|11577.4|11565.4|11574.9|11562.9|5
1619793560000|2021-04-30 14:39:20|11576.2|11564.2|11574.9|11562.9|11577.4|11565.4|11574.9|11562.9|12
1619793570000|2021-04-30 14:39:30|||||||||8
1619793590000|2021-04-30 14:39:50|||||||||5
1619793600000|2021-04-30 14:40:00|11573.7|11561.7|11569.9|11557.9|11574.9|11562.9|11569.9|11557.9|6
1619793610000|2021-04-30 14:40:10|11568.7|11556.7|11568.7|11556.7|11568.7|11556.7|11568.7|11556.7|5
1619793620000|2021-04-30 14:40:20|11569.9|11557.9|11572.4|11560.4|11572.4|11560.4|11569.9|11557.9|8
1619793630000|2021-04-30 14:40:30|11571.2|11559.2|11571.2|11559.2|11571.2|11559.2|11571.2|11559.2|1
1619793640000|2021-04-30 14:40:40|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|0
1619793660000|2021-04-30 14:41:00|11572.4|11560.4|11571.2|11559.2|11572.4|11560.4|11569.9|11557.9|13
1619793670000|2021-04-30 14:41:10|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|0
1619793680000|2021-04-30 14:41:20|11571.1|11559.1|11571.2|11559.2|11571.2|11559.2|11571.1|11559.1|7
1619793690000|2021-04-30 14:41:30|11572.4|11560.4|11572.4|11560.4|11572.4|11560.4|11572.4|11560.4|1
1619793710000|2021-04-30 14:41:50|11574.9|11562.9|11574.9|11562.9|11574.9|11562.9|11574.9|11562.9|17
1619793720000|2021-04-30 14:42:00|11577.3|11565.3|11577.3|11565.3|11577.3|11565.3|11577.3|11565.3|12
1619793730000|2021-04-30 14:42:10|11574.8|11562.8|11572.4|11560.4|11576.1|11564.1|11572.4|11560.4|24
1619793740000|2021-04-30 14:42:20|||||||||1
1619793750000|2021-04-30 14:42:30|11571.2|11559.2|11573.7|11561.7|11574.9|11562.9|11569.9|11557.9|6
1619793760000|2021-04-30 14:42:40|11574.9|11562.9|11574.9|11562.9|11574.9|11562.9|11574.9|11562.9|0
1619793780000|2021-04-30 14:43:00|||||||||2
1619793790000|2021-04-30 14:43:10|11572.4|11560.4|11572.4|11560.4|11572.4|11560.4|11572.4|11560.4|7
1619793800000|2021-04-30 14:43:20|||||||||1
1619793810000|2021-04-30 14:43:30|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|22
1619793820000|2021-04-30 14:43:40|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|12
1619793840000|2021-04-30 14:44:00|||||||||1
1619793850000|2021-04-30 14:44:10|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|11574.7|11562.7|12
1619793860000|2021-04-30 14:44:20|11573.5|11561.5|11573.5|11561.5|11573.5|11561.5|11573.5|11561.5|1
1619793870000|2021-04-30 14:44:30|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|1
1619793890000|2021-04-30 14:44:50|11571.1|11559.1|11571.1|11559.1|11571.1|11559.1|11571.1|11559.1|11
1619793900000|2021-04-30 14:45:00|11569.9|11557.9|11567.3|11555.3|11569.9|11557.9|11567.3|11555.3|12
1619793920000|2021-04-30 14:45:20|||||||||2
1619793930000|2021-04-30 14:45:30|11566.1|11554.1|11564.9|11552.9|11566.1|11554.1|11564.9|11552.9|4
1619793940000|2021-04-30 14:45:40|11566.2|11554.2|11566.2|11554.2|11566.2|11554.2|11566.2|11554.2|2
1619793950000|2021-04-30 14:45:50|11566.1|11554.1|11564.9|11552.9|11566.1|11554.1|11564.9|11552.9|2
1619793960000|2021-04-30 14:46:00|11563.7|11551.7|11563.6|11551.6|11563.7|11551.7|11563.6|11551.6|7
1619793970000|2021-04-30 14:46:10|11562.4|11550.4|11562.4|11550.4|11562.4|11550.4|11562.4|11550.4|0
1619793990000|2021-04-30 14:46:30|11564.8|11552.8|11564.8|11552.8|11564.8|11552.8|11563.6|11551.6|6
1619794000000|2021-04-30 14:46:40|||||||||1
1619794010000|2021-04-30 14:46:50|11562.4|11550.4|11563.6|11551.6|11563.6|11551.6|11562.4|11550.4|7
1619794020000|2021-04-30 14:47:00|11562.4|11550.4|11563.6|11551.6|11563.6|11551.6|11562.4|11550.4|0
1619794030000|2021-04-30 14:47:10|11564.9|11552.9|11564.9|11552.9|11564.9|11552.9|11564.9|11552.9|0
1619794040000|2021-04-30 14:47:20|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|8
1619794050000|2021-04-30 14:47:30|11567.4|11555.4|11567.4|11555.4|11567.4|11555.4|11567.4|11555.4|1
1619794060000|2021-04-30 14:47:40|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|11567.3|11555.3|3
1619794070000|2021-04-30 14:47:50|11567.4|11555.4|11567.4|11555.4|11567.4|11555.4|11567.4|11555.4|3
1619794080000|2021-04-30 14:48:00|11567.3|11555.3|11569.8|11557.8|11569.8|11557.8|11567.3|11555.3|14
1619794090000|2021-04-30 14:48:10|11568.5|11556.5|11568.5|11556.5|11568.5|11556.5|11568.5|11556.5|5
1619794110000|2021-04-30 14:48:30|||||||||8
1619794120000|2021-04-30 14:48:40|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|11569.8|11557.8|0
1619794130000|2021-04-30 14:48:50|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|11572.3|11560.3|7
1619794140000|2021-04-30 14:49:00|11572.4|11560.4|11572.4|11560.4|11574.8|11562.8|11572.4|11560.4|16
1619794150000|2021-04-30 14:49:10|11573.5|11561.5|11574.8|11562.8|11574.8|11562.8|11572.3|11560.3|0
1619794160000|2021-04-30 14:49:20|||||||||20
1619794170000|2021-04-30 14:49:30|11577.3|11565.3|11581|11569|11581|11569|11577.3|11565.3|30
1619794180000|2021-04-30 14:49:40|11579.8|11567.8|11577.3|11565.3|11579.8|11567.8|11577.3|11565.3|1
1619794190000|2021-04-30 14:49:50|11578.5|11566.5|11577.3|11565.3|11578.5|11566.5|11577.3|11565.3|1
1619794200000|2021-04-30 14:50:00|||||||||2
1619794210000|2021-04-30 14:50:10|11577.2|11565.2|11577.3|11565.3|11577.3|11565.3|11574.7|11562.7|6
1619794230000|2021-04-30 14:50:30|||||||||1
1619794270000|2021-04-30 14:51:10|11577.2|11565.2|11577.3|11565.3|11577.3|11565.3|11577.2|11565.2|3
1619794280000|2021-04-30 14:51:20|11579.8|11567.8|11579.8|11567.8|11579.8|11567.8|11579.8|11567.8|14
1619794290000|2021-04-30 14:51:30|11582.3|11570.3|11586|11574|11587.3|11575.3|11582.3|11570.3|16
1619794300000|2021-04-30 14:51:40|11586.1|11574.1|11586|11574|11586.1|11574.1|11586|11574|3
1619794310000|2021-04-30 14:51:50|11586.1|11574.1|11584.9|11572.9|11586.1|11574.1|11584.9|11572.9|19
1619794320000|2021-04-30 14:52:00|11587.4|11575.4|11589.9|11577.9|11591.1|11579.1|11587.4|11575.4|9
1619794330000|2021-04-30 14:52:10|||||||||2
1619794340000|2021-04-30 14:52:20|11588.7|11576.7|11589.9|11577.9|11589.9|11577.9|11588.7|11576.7|5
1619794350000|2021-04-30 14:52:30|11588.7|11576.7|11588.7|11576.7|11588.7|11576.7|11588.7|11576.7|3
1619794360000|2021-04-30 14:52:40|||||||||14
1619794370000|2021-04-30 14:52:50|11587.5|11575.5|11589.9|11577.9|11589.9|11577.9|11587.4|11575.4|5
1619794380000|2021-04-30 14:53:00|11588.7|11576.7|11589.9|11577.9|11589.9|11577.9|11588.7|11576.7|2
1619794400000|2021-04-30 14:53:20|11587.4|11575.4|11587.4|11575.4|11587.4|11575.4|11587.4|11575.4|4
1619794410000|2021-04-30 14:53:30|||||||||4
1619794420000|2021-04-30 14:53:40|11588.6|11576.6|11588.6|11576.6|11588.6|11576.6|11588.6|11576.6|5
1619794430000|2021-04-30 14:53:50|11589.9|11577.9|11589.9|11577.9|11592.4|11580.4|11589.9|11577.9|4
1619794440000|2021-04-30 14:54:00|11588.7|11576.7|11594.9|11582.9|11594.9|11582.9|11588.7|11576.7|14
1619794450000|2021-04-30 14:54:10|||||||||3
1619794460000|2021-04-30 14:54:20|11593.6|11581.6|11593.6|11581.6|11594.9|11582.9|11593.6|11581.6|6
1619794470000|2021-04-30 14:54:30|||||||||2
1619794480000|2021-04-30 14:54:40|11597.3|11585.3|11597.4|11585.4|11597.4|11585.4|11597.3|11585.3|6
1619794490000|2021-04-30 14:54:50|11599.9|11587.9|11599.9|11587.9|11599.9|11587.9|11599.9|11587.9|5
1619794500000|2021-04-30 14:55:00|11597.4|11585.4|11597.4|11585.4|11597.4|11585.4|11597.4|11585.4|5
1619794510000|2021-04-30 14:55:10|11594.9|11582.9|11594.9|11582.9|11594.9|11582.9|11594.9|11582.9|5
1619794520000|2021-04-30 14:55:20|11596.1|11584.1|11596.1|11584.1|11596.2|11584.2|11596.1|11584.1|6
1619794530000|2021-04-30 14:55:30|11597.3|11585.3|11598.6|11586.6|11598.6|11586.6|11597.3|11585.3|5
1619794540000|2021-04-30 14:55:40|11597.4|11585.4|11597.4|11585.4|11597.4|11585.4|11597.4|11585.4|2
1619794550000|2021-04-30 14:55:50|11598.7|11586.7|11598.7|11586.7|11599.9|11587.9|11598.7|11586.7|15
1619794560000|2021-04-30 14:56:00|11597.4|11585.4|11600|11588|11602.4|11590.4|11597.4|11585.4|14
1619794570000|2021-04-30 14:56:10|11601.2|11589.2|11602.4|11590.4|11602.4|11590.4|11601.2|11589.2|7
1619794580000|2021-04-30 14:56:20|11602.5|11590.5|11602.5|11590.5|11604.9|11592.9|11602.5|11590.5|15
1619794590000|2021-04-30 14:56:30|||||||||3
1619794600000|2021-04-30 14:56:40|11603.7|11591.7|11602.5|11590.5|11603.7|11591.7|11602.5|11590.5|6
1619794630000|2021-04-30 14:57:10|||||||||1
1619794640000|2021-04-30 14:57:20|||||||||2
1619794650000|2021-04-30 14:57:30|||||||||3
1619794660000|2021-04-30 14:57:40|11603.7|11591.7|11611.2|11599.2|11611.2|11599.2|11603.7|11591.7|12
1619794670000|2021-04-30 14:57:50|11609.9|11597.9|11609.9|11597.9|11609.9|11597.9|11609.9|11597.9|4
1619794680000|2021-04-30 14:58:00|11607.4|11595.4|11607.4|11595.4|11608.7|11596.7|11607.4|11595.4|9
1619794690000|2021-04-30 14:58:10|11604.9|11592.9|11603.7|11591.7|11604.9|11592.9|11603.7|11591.7|16
1619794700000|2021-04-30 14:58:20|11602.5|11590.5|11600|11588|11602.5|11590.5|11600|11588|1
1619794710000|2021-04-30 14:58:30|11598.7|11586.7|11600|11588|11600|11588|11598.7|11586.7|4
1619794720000|2021-04-30 14:58:40|11595.1|11583.1|11597.6|11585.6|11597.6|11585.6|11595.1|11583.1|41
1619794730000|2021-04-30 14:58:50|||||||||1
1619794750000|2021-04-30 14:59:10|11597.7|11585.7|11597.7|11585.7|11597.7|11585.7|11597.7|11585.7|3
1619794760000|2021-04-30 14:59:20|||||||||11
1619794770000|2021-04-30 14:59:30|11596.5|11584.5|11595.2|11583.2|11596.5|11584.5|11595.2|11583.2|1
1619794780000|2021-04-30 14:59:40|11596.4|11584.4|11595.2|11583.2|11596.5|11584.5|11595.2|11583.2|3
1619794790000|2021-04-30 14:59:50|11596.4|11584.4|11595.2|11583.2|11596.4|11584.4|11595.2|11583.2|9
1619794800000|2021-04-30 15:00:00|11592.7|11580.7|11592.7|11580.7|11592.7|11580.7|11592.7|11580.7|4
1619794810000|2021-04-30 15:00:10|11592.6|11580.6|11587.7|11575.7|11592.6|11580.6|11587.7|11575.7|21
1619794820000|2021-04-30 15:00:20|11590.2|11578.2|11587.7|11575.7|11590.2|11578.2|11587.7|11575.7|11
1619794830000|2021-04-30 15:00:30|11588.9|11576.9|11588.9|11576.9|11588.9|11576.9|11588.9|11576.9|1
1619794840000|2021-04-30 15:00:40|11590.1|11578.1|11588.9|11576.9|11590.2|11578.2|11588.9|11576.9|4
1619794850000|2021-04-30 15:00:50|11587.7|11575.7|11587.7|11575.7|11588.9|11576.9|11587.7|11575.7|22
1619794860000|2021-04-30 15:01:00|11586.5|11574.5|11588.9|11576.9|11590.2|11578.2|11586.5|11574.5|18
1619794870000|2021-04-30 15:01:10|11587.7|11575.7|11587.7|11575.7|11587.7|11575.7|11587.7|11575.7|1
1619794880000|2021-04-30 15:01:20|11588.9|11576.9|11588.9|11576.9|11588.9|11576.9|11588.9|11576.9|1
1619794890000|2021-04-30 15:01:30|11586.4|11574.4|11586.4|11574.4|11587.7|11575.7|11585.2|11573.2|3
1619794900000|2021-04-30 15:01:40|11587.7|11575.7|11587.7|11575.7|11587.7|11575.7|11587.7|11575.7|2
1619794920000|2021-04-30 15:02:00|11588.9|11576.9|11590.2|11578.2|11590.2|11578.2|11588.9|11576.9|11
1619794930000|2021-04-30 15:02:10|11592.6|11580.6|11590.1|11578.1|11592.7|11580.7|11590.1|11578.1|19
1619794940000|2021-04-30 15:02:20|11590.2|11578.2|11590.2|11578.2|11590.2|11578.2|11590.2|11578.2|3
1619794950000|2021-04-30 15:02:30|11590.1|11578.1|11593.9|11581.9|11593.9|11581.9|11590.1|11578.1|3
1619794960000|2021-04-30 15:02:40|11595.1|11583.1|11595.1|11583.1|11595.1|11583.1|11595.1|11583.1|0
1619794970000|2021-04-30 15:02:50|11593.9|11581.9|11592.7|11580.7|11593.9|11581.9|11592.7|11580.7|5
1619795000000|2021-04-30 15:03:20|||||||||1
1619795010000|2021-04-30 15:03:30|11595.2|11583.2|11595.2|11583.2|11595.2|11583.2|11595.2|11583.2|6
1619795020000|2021-04-30 15:03:40|11592.7|11580.7|11592.7|11580.7|11592.7|11580.7|11592.7|11580.7|7
1619795030000|2021-04-30 15:03:50|11590.3|11578.3|11590.2|11578.2|11590.3|11578.3|11590.2|11578.2|8
1619795040000|2021-04-30 15:04:00|11592.7|11580.7|11592.7|11580.7|11592.7|11580.7|11592.7|11580.7|8
1619795050000|2021-04-30 15:04:10|11595.1|11583.1|11595.1|11583.1|11596.3|11584.3|11595.1|11583.1|8
1619795060000|2021-04-30 15:04:20|11592.6|11580.6|11593.8|11581.8|11595.1|11583.1|11592.6|11580.6|20
1619795070000|2021-04-30 15:04:30|11592.6|11580.6|11592.6|11580.6|11592.6|11580.6|11592.6|11580.6|0
1619795080000|2021-04-30 15:04:40|11592.5|11580.5|11595.1|11583.1|11595.1|11583.1|11592.5|11580.5|5
1619795090000|2021-04-30 15:04:50|11592.6|11580.6|11592.6|11580.6|11592.6|11580.6|11592.6|11580.6|5
1619795100000|2021-04-30 15:05:00|11591.3|11579.3|11591.3|11579.3|11591.3|11579.3|11591.3|11579.3|6
1619795110000|2021-04-30 15:05:10|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|0
1619795120000|2021-04-30 15:05:20|11588.9|11576.9|11590.2|11578.2|11591.4|11579.4|11588.9|11576.9|17
1619795130000|2021-04-30 15:05:30|11588.9|11576.9|11590.2|11578.2|11590.2|11578.2|11588.9|11576.9|0
1619795140000|2021-04-30 15:05:40|||||||||1
1619795150000|2021-04-30 15:05:50|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|11590.1|11578.1|16
1619795160000|2021-04-30 15:06:00|11588.9|11576.9|11588.9|11576.9|11588.9|11576.9|11588.9|11576.9|8
1619795180000|2021-04-30 15:06:20|11587.7|11575.7|11587.6|11575.6|11587.7|11575.7|11587.6|11575.6|0
1619795190000|2021-04-30 15:06:30|||||||||8
1619795200000|2021-04-30 15:06:40|11585.2|11573.2|11586.3|11574.3|11586.4|11574.4|11582.7|11570.7|25
1619795220000|2021-04-30 15:07:00|11585.1|11573.1|11585.1|11573.1|11585.1|11573.1|11585.1|11573.1|3
1619795230000|2021-04-30 15:07:10|||||||||2
1619795240000|2021-04-30 15:07:20|11582.6|11570.6|11586.3|11574.3|11586.3|11574.3|11582.6|11570.6|12
1619795250000|2021-04-30 15:07:30|11585.1|11573.1|11585.1|11573.1|11585.1|11573.1|11585.1|11573.1|1
1619795260000|2021-04-30 15:07:40|||||||||1
1619795280000|2021-04-30 15:08:00|11590.1|11578.1|11591.3|11579.3|11591.3|11579.3|11590.1|11578.1|16
1619795290000|2021-04-30 15:08:10|11592.5|11580.5|11588.8|11576.8|11592.5|11580.5|11588.8|11576.8|9
1619795300000|2021-04-30 15:08:20|11590|11578|11590|11578|11590|11578|11590|11578|2
1619795310000|2021-04-30 15:08:30|11588.8|11576.8|11586.3|11574.3|11588.8|11576.8|11586.3|11574.3|5
1619795330000|2021-04-30 15:08:50|11585.1|11573.1|11581.4|11569.4|11585.1|11573.1|11581.4|11569.4|4
1619795340000|2021-04-30 15:09:00|11581.3|11569.3|11577.7|11565.7|11581.3|11569.3|11577.7|11565.7|5
1619795350000|2021-04-30 15:09:10|11580.1|11568.1|11580.1|11568.1|11580.1|11568.1|11580.1|11568.1|10
1619795360000|2021-04-30 15:09:20|11582.6|11570.6|11582.6|11570.6|11582.6|11570.6|11582.6|11570.6|3
1619795370000|2021-04-30 15:09:30|11580.1|11568.1|11580.1|11568.1|11580.1|11568.1|11578.9|11566.9|4
1619795390000|2021-04-30 15:09:50|11578.9|11566.9|11578.9|11566.9|11578.9|11566.9|11578.9|11566.9|2
1619795400000|2021-04-30 15:10:00|11577.7|11565.7|11577.7|11565.7|11577.7|11565.7|11577.7|11565.7|3
1619795410000|2021-04-30 15:10:10|11576.4|11564.4|11576.4|11564.4|11576.4|11564.4|11575.1|11563.1|7
1619795420000|2021-04-30 15:10:20|11577.6|11565.6|11577.7|11565.7|11578.9|11566.9|11576.5|11564.5|7
1619795430000|2021-04-30 15:10:30|11575.2|11563.2|11575.1|11563.1|11575.2|11563.2|11575.1|11563.1|11
1619795440000|2021-04-30 15:10:40|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|7
1619795450000|2021-04-30 15:10:50|11576.4|11564.4|11577.6|11565.6|11577.6|11565.6|11576.4|11564.4|0
1619795460000|2021-04-30 15:11:00|11576.4|11564.4|11577.6|11565.6|11577.6|11565.6|11576.4|11564.4|2
1619795470000|2021-04-30 15:11:10|11575.2|11563.2|11577.7|11565.7|11577.7|11565.7|11575.2|11563.2|3
1619795480000|2021-04-30 15:11:20|11578.9|11566.9|11578.9|11566.9|11578.9|11566.9|11578.9|11566.9|4
1619795490000|2021-04-30 15:11:30|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|2
1619795500000|2021-04-30 15:11:40|11578.9|11566.9|11578.9|11566.9|11578.9|11566.9|11578.9|11566.9|6
1619795510000|2021-04-30 15:11:50|11583.9|11571.9|11583.9|11571.9|11583.9|11571.9|11582.6|11570.6|11
1619795520000|2021-04-30 15:12:00|11582.7|11570.7|11582.7|11570.7|11582.7|11570.7|11582.7|11570.7|0
1619795530000|2021-04-30 15:12:10|11583.9|11571.9|11585.1|11573.1|11585.1|11573.1|11583.9|11571.9|2
1619795550000|2021-04-30 15:12:30|11585.2|11573.2|11585.2|11573.2|11585.2|11573.2|11585.2|11573.2|0
1619795570000|2021-04-30 15:12:50|||||||||1
1619795580000|2021-04-30 15:13:00|11582.7|11570.7|11585.2|11573.2|11585.2|11573.2|11582.7|11570.7|11
1619795590000|2021-04-30 15:13:10|11582.7|11570.7|11582.7|11570.7|11582.7|11570.7|11582.7|11570.7|7
1619795600000|2021-04-30 15:13:20|11581.5|11569.5|11582.8|11570.8|11582.8|11570.8|11580.2|11568.2|8
1619795610000|2021-04-30 15:13:30|11582.7|11570.7|11582.8|11570.8|11582.8|11570.8|11582.7|11570.7|1
1619795620000|2021-04-30 15:13:40|||||||||3
1619795630000|2021-04-30 15:13:50|11585.3|11573.3|11584.1|11572.1|11585.3|11573.3|11584.1|11572.1|11
1619795640000|2021-04-30 15:14:00|11585.3|11573.3|11585.3|11573.3|11585.3|11573.3|11585.3|11573.3|2
1619795650000|2021-04-30 15:14:10|11584|11572|11584|11572|11585.3|11573.3|11582.8|11570.8|11
1619795680000|2021-04-30 15:14:40|11585.2|11573.2|11584|11572|11585.2|11573.2|11584|11572|1
1619795690000|2021-04-30 15:14:50|||||||||1
1619795700000|2021-04-30 15:15:00|11582.8|11570.8|11580.3|11568.3|11582.8|11570.8|11580.3|11568.3|6
1619795710000|2021-04-30 15:15:10|11581.5|11569.5|11584.1|11572.1|11584.1|11572.1|11581.5|11569.5|12
1619795720000|2021-04-30 15:15:20|11582.8|11570.8|11582.8|11570.8|11582.8|11570.8|11582.8|11570.8|6
1619795730000|2021-04-30 15:15:30|||||||||1
1619795740000|2021-04-30 15:15:40|11584.1|11572.1|11584.1|11572.1|11584.1|11572.1|11584.1|11572.1|8
1619795750000|2021-04-30 15:15:50|||||||||1
1619795760000|2021-04-30 15:16:00|11587.8|11575.8|11586.5|11574.5|11589|11577|11586.5|11574.5|26
1619795770000|2021-04-30 15:16:10|||||||||2
1619795780000|2021-04-30 15:16:20|11587.7|11575.7|11587.8|11575.8|11587.8|11575.8|11587.7|11575.7|0
1619795790000|2021-04-30 15:16:30|11590.2|11578.2|11590.3|11578.3|11590.3|11578.3|11590.2|11578.2|5
1619795800000|2021-04-30 15:16:40|11592.7|11580.7|11592.8|11580.8|11592.8|11580.8|11592.7|11580.7|4
1619795810000|2021-04-30 15:16:50|11595.2|11583.2|11595.2|11583.2|11595.2|11583.2|11595.2|11583.2|2
1619795820000|2021-04-30 15:17:00|11595.3|11583.3|11595.2|11583.2|11595.3|11583.3|11595.2|11583.2|0
1619795840000|2021-04-30 15:17:20|11597.7|11585.7|11597.7|11585.7|11597.7|11585.7|11597.7|11585.7|6
1619795850000|2021-04-30 15:17:30|||||||||7
1619795870000|2021-04-30 15:17:50|11600.2|11588.2|11603.8|11591.8|11603.8|11591.8|11600.2|11588.2|20
1619795880000|2021-04-30 15:18:00|11603.9|11591.9|11601.4|11589.4|11603.9|11591.9|11600.2|11588.2|6
1619795900000|2021-04-30 15:18:20|11602.7|11590.7|11603.9|11591.9|11603.9|11591.9|11602.7|11590.7|2
1619795910000|2021-04-30 15:18:30|11605.2|11593.2|11605.2|11593.2|11605.2|11593.2|11605.2|11593.2|6
1619795920000|2021-04-30 15:18:40|11603.9|11591.9|11600.3|11588.3|11603.9|11591.9|11600.3|11588.3|12
1619795930000|2021-04-30 15:18:50|11600.2|11588.2|11600.2|11588.2|11600.2|11588.2|11600.2|11588.2|1
1619795940000|2021-04-30 15:19:00|11600.3|11588.3|11605.3|11593.3|11605.3|11593.3|11600.3|11588.3|6
1619795950000|2021-04-30 15:19:10|11606.5|11594.5|11606.5|11594.5|11606.5|11594.5|11606.5|11594.5|2
1619795960000|2021-04-30 15:19:20|||||||||2
1619795970000|2021-04-30 15:19:30|11607.7|11595.7|11608.9|11596.9|11608.9|11596.9|11607.7|11595.7|13
1619795980000|2021-04-30 15:19:40|11607.7|11595.7|11610.1|11598.1|11610.1|11598.1|11607.7|11595.7|3
1619795990000|2021-04-30 15:19:50|11607.7|11595.7|11607.7|11595.7|11607.7|11595.7|11607.7|11595.7|10
1619796000000|2021-04-30 15:20:00|11610.1|11598.1|11607.7|11595.7|11610.1|11598.1|11607.7|11595.7|6
1619796010000|2021-04-30 15:20:10|11605.3|11593.3|11600.2|11588.2|11605.3|11593.3|11600.2|11588.2|23
1619796020000|2021-04-30 15:20:20|||||||||3
1619796030000|2021-04-30 15:20:30|11597.8|11585.8|11600.2|11588.2|11600.2|11588.2|11597.8|11585.8|6
1619796040000|2021-04-30 15:20:40|11601.4|11589.4|11602.7|11590.7|11602.7|11590.7|11600.2|11588.2|0
1619796050000|2021-04-30 15:20:50|11602.8|11590.8|11605.2|11593.2|11605.2|11593.2|11602.8|11590.8|1
1619796060000|2021-04-30 15:21:00|11605.3|11593.3|11601.5|11589.5|11605.3|11593.3|11600.3|11588.3|3
1619796070000|2021-04-30 15:21:10|11602.7|11590.7|11602.7|11590.7|11602.7|11590.7|11602.7|11590.7|1
1619796080000|2021-04-30 15:21:20|11604|11592|11602.8|11590.8|11604|11592|11602.8|11590.8|2
1619796090000|2021-04-30 15:21:30|11604|11592|11604|11592|11604|11592|11604|11592|0
1619796100000|2021-04-30 15:21:40|11601.6|11589.6|11601.6|11589.6|11601.6|11589.6|11600.3|11588.3|3
1619796110000|2021-04-30 15:21:50|||||||||1
1619796120000|2021-04-30 15:22:00|11605.3|11593.3|11606.5|11594.5|11607.7|11595.7|11605.3|11593.3|27
1619796130000|2021-04-30 15:22:10|11607.7|11595.7|11605.3|11593.3|11607.7|11595.7|11605.3|11593.3|3
1619796140000|2021-04-30 15:22:20|11606.5|11594.5|11606.5|11594.5|11606.5|11594.5|11606.5|11594.5|2
1619796160000|2021-04-30 15:22:40|||||||||1
1619796170000|2021-04-30 15:22:50|11605.3|11593.3|11605.3|11593.3|11606.5|11594.5|11605.3|11593.3|2
1619796200000|2021-04-30 15:23:20|11606.5|11594.5|11606.5|11594.5|11606.5|11594.5|11606.5|11594.5|1
1619796210000|2021-04-30 15:23:30|11605.3|11593.3|11606.5|11594.5|11606.5|11594.5|11605.3|11593.3|2
1619796220000|2021-04-30 15:23:40|11605.3|11593.3|11606.5|11594.5|11606.5|11594.5|11605.3|11593.3|2
1619796230000|2021-04-30 15:23:50|11605.3|11593.3|11609|11597|11609|11597|11605.3|11593.3|9
1619796240000|2021-04-30 15:24:00|11610.3|11598.3|11610.3|11598.3|11610.3|11598.3|11610.3|11598.3|0
1619796270000|2021-04-30 15:24:30|||||||||1
1619796280000|2021-04-30 15:24:40|11615.3|11603.3|11616.5|11604.5|11616.5|11604.5|11615.2|11603.2|4
1619796290000|2021-04-30 15:24:50|11617.7|11605.7|11615.3|11603.3|11619|11607|11615.2|11603.2|29
1619796300000|2021-04-30 15:25:00|11616.6|11604.6|11615.3|11603.3|11616.6|11604.6|11615.3|11603.3|10
1619796310000|2021-04-30 15:25:10|11612.8|11600.8|11614.1|11602.1|11614.1|11602.1|11612.8|11600.8|16
1619796320000|2021-04-30 15:25:20|||||||||2
1619796330000|2021-04-30 15:25:30|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|5
1619796340000|2021-04-30 15:25:40|11612.8|11600.8|11612.8|11600.8|11612.8|11600.8|11612.8|11600.8|6
1619796350000|2021-04-30 15:25:50|11611.6|11599.6|11611.6|11599.6|11611.6|11599.6|11611.6|11599.6|6
1619796360000|2021-04-30 15:26:00|11612.8|11600.8|11614.1|11602.1|11614.1|11602.1|11612.8|11600.8|6
1619796370000|2021-04-30 15:26:10|11614|11602|11615.3|11603.3|11615.3|11603.3|11612.8|11600.8|7
1619796380000|2021-04-30 15:26:20|11616.6|11604.6|11617.8|11605.8|11617.8|11605.8|11616.5|11604.5|5
1619796390000|2021-04-30 15:26:30|11619|11607|11615.3|11603.3|11619|11607|11615.3|11603.3|8
1619796400000|2021-04-30 15:26:40|11614.1|11602.1|11612.9|11600.9|11615.3|11603.3|11612.9|11600.9|4
1619796410000|2021-04-30 15:26:50|11612.8|11600.8|11612.8|11600.8|11612.8|11600.8|11612.8|11600.8|0
1619796420000|2021-04-30 15:27:00|||||||||1
1619796430000|2021-04-30 15:27:10|11611.6|11599.6|11611.6|11599.6|11611.6|11599.6|11610.4|11598.4|4
1619796450000|2021-04-30 15:27:30|11610.4|11598.4|11609.1|11597.1|11610.4|11598.4|11609.1|11597.1|6
1619796470000|2021-04-30 15:27:50|11610.3|11598.3|11610.3|11598.3|11610.4|11598.4|11610.3|11598.3|1
1619796480000|2021-04-30 15:28:00|11610.4|11598.4|11609.1|11597.1|11610.4|11598.4|11607.9|11595.9|6
1619796490000|2021-04-30 15:28:10|11610.4|11598.4|11611.7|11599.7|11611.7|11599.7|11610.4|11598.4|9
1619796500000|2021-04-30 15:28:20|11611.6|11599.6|11609.2|11597.2|11611.6|11599.6|11609.2|11597.2|5
1619796530000|2021-04-30 15:28:50|11607.9|11595.9|11607.9|11595.9|11609.2|11597.2|11607.9|11595.9|21
1619796540000|2021-04-30 15:29:00|||||||||10
1619796560000|2021-04-30 15:29:20|11609.1|11597.1|11611.7|11599.7|11612.9|11600.9|11609.1|11597.1|4
1619796570000|2021-04-30 15:29:30|11610.4|11598.4|11612.9|11600.9|11612.9|11600.9|11610.4|11598.4|7
1619796580000|2021-04-30 15:29:40|11611.7|11599.7|11611.7|11599.7|11612.9|11600.9|11611.7|11599.7|0
1619796590000|2021-04-30 15:29:50|11612.9|11600.9|11610.4|11598.4|11612.9|11600.9|11610.4|11598.4|2
1619796600000|2021-04-30 15:30:00|11611.6|11599.6|11609.1|11597.1|11611.6|11599.6|11609.1|11597.1|11
1619796610000|2021-04-30 15:30:10|||||||||2
1619796620000|2021-04-30 15:30:20|11610.4|11598.4|11610.3|11598.3|11610.4|11598.4|11610.3|11598.3|3
1619796630000|2021-04-30 15:30:30|11610.4|11598.4|11610.4|11598.4|11610.4|11598.4|11610.3|11598.3|0
1619796640000|2021-04-30 15:30:40|11611.6|11599.6|11612.9|11600.9|11612.9|11600.9|11611.6|11599.6|4
1619796650000|2021-04-30 15:30:50|11614.1|11602.1|11614.1|11602.1|11614.1|11602.1|11612.8|11600.8|4
1619796670000|2021-04-30 15:31:10|11612.9|11600.9|11615.4|11603.4|11616.6|11604.6|11612.9|11600.9|8
1619796680000|2021-04-30 15:31:20|||||||||4
1619796690000|2021-04-30 15:31:30|11616.6|11604.6|11616.6|11604.6|11616.6|11604.6|11616.6|11604.6|1
1619796700000|2021-04-30 15:31:40|11617.8|11605.8|11616.6|11604.6|11617.8|11605.8|11616.6|11604.6|1
1619796710000|2021-04-30 15:31:50|11615.4|11603.4|11616.6|11604.6|11616.6|11604.6|11615.4|11603.4|1
1619796730000|2021-04-30 15:32:10|||||||||3
1619796740000|2021-04-30 15:32:20|||||||||1
1619796760000|2021-04-30 15:32:40|||||||||1
1619796770000|2021-04-30 15:32:50|11615.4|11603.4|11615.4|11603.4|11615.4|11603.4|11615.4|11603.4|0
1619796780000|2021-04-30 15:33:00|11616.6|11604.6|11616.6|11604.6|11616.6|11604.6|11616.6|11604.6|6
1619796800000|2021-04-30 15:33:20|||||||||2
1619796810000|2021-04-30 15:33:30|11615.4|11603.4|11614.1|11602.1|11615.4|11603.4|11614.1|11602.1|4
1619796820000|2021-04-30 15:33:40|11612.9|11600.9|11612.9|11600.9|11612.9|11600.9|11612.9|11600.9|10
1619796860000|2021-04-30 15:34:20|11615.3|11603.3|11614.1|11602.1|11615.4|11603.4|11614.1|11602.1|13
1619796870000|2021-04-30 15:34:30|11612.9|11600.9|11614.1|11602.1|11614.1|11602.1|11612.9|11600.9|3
1619796880000|2021-04-30 15:34:40|11615.3|11603.3|11616.6|11604.6|11616.6|11604.6|11615.3|11603.3|1
1619796890000|2021-04-30 15:34:50|11615.4|11603.4|11614.1|11602.1|11615.4|11603.4|11614.1|11602.1|3
1619796900000|2021-04-30 15:35:00|11612.9|11600.9|11611.7|11599.7|11612.9|11600.9|11611.7|11599.7|11
1619796910000|2021-04-30 15:35:10|11610.4|11598.4|11610.4|11598.4|11610.4|11598.4|11610.4|11598.4|2
1619796920000|2021-04-30 15:35:20|11612.9|11600.9|11611.6|11599.6|11612.9|11600.9|11611.6|11599.6|19
1619796930000|2021-04-30 15:35:30|11610.3|11598.3|11607.8|11595.8|11610.3|11598.3|11607.8|11595.8|24
1619796940000|2021-04-30 15:35:40|11606.6|11594.6|11605.3|11593.3|11606.6|11594.6|11602.8|11590.8|6
1619796950000|2021-04-30 15:35:50|11604.1|11592.1|11605.3|11593.3|11605.3|11593.3|11604.1|11592.1|2
1619796960000|2021-04-30 15:36:00|11602.8|11590.8|11600.4|11588.4|11602.8|11590.8|11600.4|11588.4|4
1619796970000|2021-04-30 15:36:10|11601.6|11589.6|11602.8|11590.8|11602.8|11590.8|11600.4|11588.4|7
1619796980000|2021-04-30 15:36:20|11604.1|11592.1|11604.2|11592.2|11605.3|11593.3|11602.8|11590.8|8
1619796990000|2021-04-30 15:36:30|11604.1|11592.1|11604.1|11592.1|11604.1|11592.1|11604.1|11592.1|0
1619797000000|2021-04-30 15:36:40|11602.9|11590.9|11600.4|11588.4|11602.9|11590.9|11600.4|11588.4|5
1619797020000|2021-04-30 15:37:00|11601.6|11589.6|11604.1|11592.1|11604.1|11592.1|11601.6|11589.6|14
1619797030000|2021-04-30 15:37:10|11605.3|11593.3|11606.6|11594.6|11606.6|11594.6|11605.3|11593.3|3
1619797060000|2021-04-30 15:37:40|11605.4|11593.4|11606.6|11594.6|11606.6|11594.6|11605.4|11593.4|1
1619797070000|2021-04-30 15:37:50|||||||||3
1619797090000|2021-04-30 15:38:10|11604.1|11592.1|11605.4|11593.4|11606.7|11594.7|11604.1|11592.1|14
1619797100000|2021-04-30 15:38:20|11604.2|11592.2|11604.2|11592.2|11605.4|11593.4|11602.9|11590.9|2
1619797110000|2021-04-30 15:38:30|11604.1|11592.1|11602.9|11590.9|11604.1|11592.1|11602.9|11590.9|0
1619797120000|2021-04-30 15:38:40|11600.4|11588.4|11600.4|11588.4|11600.4|11588.4|11600.4|11588.4|1
1619797130000|2021-04-30 15:38:50|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|8
1619797140000|2021-04-30 15:39:00|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|11595.4|11583.4|5
1619797150000|2021-04-30 15:39:10|11597.9|11585.9|11596.7|11584.7|11599.2|11587.2|11596.7|11584.7|5
1619797170000|2021-04-30 15:39:30|11595.5|11583.5|11596.7|11584.7|11597.9|11585.9|11595.4|11583.4|6
1619797180000|2021-04-30 15:39:40|11595.5|11583.5|11595.4|11583.4|11595.5|11583.5|11595.4|11583.4|1
1619797190000|2021-04-30 15:39:50|||||||||13
1619797200000|2021-04-30 15:40:00|||||||||11
1619797210000|2021-04-30 15:40:10|11595.5|11583.5|11595.5|11583.5|11595.5|11583.5|11595.5|11583.5|4
1619797220000|2021-04-30 15:40:20|11596.7|11584.7|11595.5|11583.5|11596.7|11584.7|11595.5|11583.5|15
1619797230000|2021-04-30 15:40:30|||||||||4
1619797240000|2021-04-30 15:40:40|11594.3|11582.3|11596.7|11584.7|11596.7|11584.7|11594.2|11582.2|6
1619797260000|2021-04-30 15:41:00|11595.5|11583.5|11595.5|11583.5|11595.5|11583.5|11595.5|11583.5|0
1619797270000|2021-04-30 15:41:10|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|14
1619797280000|2021-04-30 15:41:20|11597.9|11585.9|11596.7|11584.7|11597.9|11585.9|11596.7|11584.7|3
1619797290000|2021-04-30 15:41:30|11595.5|11583.5|11594.2|11582.2|11595.5|11583.5|11594.2|11582.2|4
1619797300000|2021-04-30 15:41:40|11593|11581|11593|11581|11593|11581|11593|11581|1
1619797310000|2021-04-30 15:41:50|11591.7|11579.7|11591.7|11579.7|11591.7|11579.7|11591.7|11579.7|7
1619797320000|2021-04-30 15:42:00|11590.5|11578.5|11593|11581|11593|11581|11590.5|11578.5|12
1619797340000|2021-04-30 15:42:20|||||||||2
1619797350000|2021-04-30 15:42:30|11591.8|11579.8|11591.8|11579.8|11591.8|11579.8|11591.8|11579.8|27
1619797360000|2021-04-30 15:42:40|11590.6|11578.6|11590.5|11578.5|11590.6|11578.6|11590.5|11578.5|0
1619797380000|2021-04-30 15:43:00|11589.3|11577.3|11589.3|11577.3|11589.3|11577.3|11589.3|11577.3|2
1619797400000|2021-04-30 15:43:20|||||||||2
1619797410000|2021-04-30 15:43:30|11588.1|11576.1|11585.6|11573.6|11588.1|11576.1|11585.6|11573.6|14
1619797420000|2021-04-30 15:43:40|11585.5|11573.5|11586.8|11574.8|11586.8|11574.8|11585.5|11573.5|10
1619797430000|2021-04-30 15:43:50|11588|11576|11588|11576|11588|11576|11588|11576|2
1619797440000|2021-04-30 15:44:00|11589.2|11577.2|11588|11576|11590.5|11578.5|11588|11576|21
1619797450000|2021-04-30 15:44:10|11585.6|11573.6|11588|11576|11588|11576|11585.5|11573.5|3
1619797460000|2021-04-30 15:44:20|||||||||5
1619797490000|2021-04-30 15:44:50|||||||||7
1619797500000|2021-04-30 15:45:00|11588.1|11576.1|11588.1|11576.1|11588.1|11576.1|11588.1|11576.1|3
1619797510000|2021-04-30 15:45:10|11588|11576|11585.6|11573.6|11588|11576|11585.5|11573.5|2
1619797520000|2021-04-30 15:45:20|11583.1|11571.1|11583.1|11571.1|11584.3|11572.3|11583.1|11571.1|1
1619797530000|2021-04-30 15:45:30|11583|11571|11583|11571|11583.1|11571.1|11583|11571|7
1619797540000|2021-04-30 15:45:40|11583.1|11571.1|11580.6|11568.6|11583.1|11571.1|11580.5|11568.5|8
1619797550000|2021-04-30 15:45:50|11580.5|11568.5|11580.5|11568.5|11580.5|11568.5|11580.5|11568.5|0
1619797560000|2021-04-30 15:46:00|11580.6|11568.6|11583.1|11571.1|11583.1|11571.1|11580.6|11568.6|12
1619797570000|2021-04-30 15:46:10|11581.9|11569.9|11583.1|11571.1|11583.1|11571.1|11581.8|11569.8|3
1619797590000|2021-04-30 15:46:30|11581.8|11569.8|11581.8|11569.8|11583|11571|11580.6|11568.6|4
1619797600000|2021-04-30 15:46:40|11580.6|11568.6|11581.8|11569.8|11581.8|11569.8|11580.6|11568.6|4
1619797610000|2021-04-30 15:46:50|11583|11571|11583.1|11571.1|11583.1|11571.1|11583|11571|2
1619797620000|2021-04-30 15:47:00|11585.6|11573.6|11583.1|11571.1|11585.6|11573.6|11583.1|11571.1|9
1619797630000|2021-04-30 15:47:10|11583|11571|11583.1|11571.1|11583.1|11571.1|11583|11571|1
1619797640000|2021-04-30 15:47:20|||||||||5
1619797650000|2021-04-30 15:47:30|11584.3|11572.3|11583.1|11571.1|11584.3|11572.3|11583.1|11571.1|4
1619797680000|2021-04-30 15:48:00|11580.6|11568.6|11585.5|11573.5|11585.5|11573.5|11580.6|11568.6|33
1619797690000|2021-04-30 15:48:10|11584.3|11572.3|11584.3|11572.3|11584.3|11572.3|11584.3|11572.3|2
1619797700000|2021-04-30 15:48:20|11583|11571|11581.8|11569.8|11583|11571|11581.8|11569.8|0
1619797720000|2021-04-30 15:48:40|11583|11571|11585.4|11573.4|11585.4|11573.4|11583|11571|8
1619797730000|2021-04-30 15:48:50|11587.9|11575.9|11587.9|11575.9|11587.9|11575.9|11587.9|11575.9|19
1619797740000|2021-04-30 15:49:00|11587.8|11575.8|11585.4|11573.4|11587.8|11575.8|11585.4|11573.4|10
1619797750000|2021-04-30 15:49:10|11587.9|11575.9|11587.9|11575.9|11587.9|11575.9|11587.9|11575.9|6
1619797760000|2021-04-30 15:49:20|11589.1|11577.1|11587.9|11575.9|11590.3|11578.3|11587.9|11575.9|9
1619797780000|2021-04-30 15:49:40|11590.3|11578.3|11590.3|11578.3|11590.3|11578.3|11590.3|11578.3|2
1619797790000|2021-04-30 15:49:50|11589.1|11577.1|11590.3|11578.3|11590.3|11578.3|11589.1|11577.1|5
1619797800000|2021-04-30 15:50:00|11589.1|11577.1|11589.1|11577.1|11589.1|11577.1|11589.1|11577.1|5
1619797810000|2021-04-30 15:50:10|11590.3|11578.3|11590.3|11578.3|11590.3|11578.3|11590.3|11578.3|6
1619797820000|2021-04-30 15:50:20|||||||||2
1619797830000|2021-04-30 15:50:30|||||||||2
1619797840000|2021-04-30 15:50:40|||||||||1
1619797850000|2021-04-30 15:50:50|11589.1|11577.1|11587.8|11575.8|11589.1|11577.1|11587.8|11575.8|1
1619797860000|2021-04-30 15:51:00|11590.3|11578.3|11592.7|11580.7|11592.8|11580.8|11590.3|11578.3|18
1619797870000|2021-04-30 15:51:10|11590.3|11578.3|11587.8|11575.8|11590.3|11578.3|11587.8|11575.8|7
1619797880000|2021-04-30 15:51:20|11590.3|11578.3|11592.8|11580.8|11592.8|11580.8|11590.3|11578.3|15
1619797890000|2021-04-30 15:51:30|11592.7|11580.7|11592.7|11580.7|11592.7|11580.7|11591.5|11579.5|1
1619797900000|2021-04-30 15:51:40|11595.2|11583.2|11595.3|11583.3|11597.7|11585.7|11595.2|11583.2|17
1619797910000|2021-04-30 15:51:50|11597.8|11585.8|11597.8|11585.8|11597.8|11585.8|11597.8|11585.8|2
1619797940000|2021-04-30 15:52:20|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|11596.6|11584.6|7
1619797950000|2021-04-30 15:52:30|11597.8|11585.8|11600.3|11588.3|11600.3|11588.3|11597.8|11585.8|13
1619797960000|2021-04-30 15:52:40|11599.1|11587.1|11600.3|11588.3|11600.3|11588.3|11599.1|11587.1|4
1619797970000|2021-04-30 15:52:50|11597.8|11585.8|11599.1|11587.1|11599.1|11587.1|11597.8|11585.8|4
1619797990000|2021-04-30 15:53:10|11600.3|11588.3|11600.3|11588.3|11600.3|11588.3|11600.3|11588.3|2
1619798000000|2021-04-30 15:53:20|11599.1|11587.1|11600.3|11588.3|11600.3|11588.3|11599.1|11587.1|4
1619798010000|2021-04-30 15:53:30|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|4
1619798020000|2021-04-30 15:53:40|11597.8|11585.8|11597.9|11585.9|11597.9|11585.9|11597.8|11585.8|2
1619798030000|2021-04-30 15:53:50|11600.4|11588.4|11600.4|11588.4|11602.8|11590.8|11600.4|11588.4|4
1619798050000|2021-04-30 15:54:10|11600.3|11588.3|11600.4|11588.4|11600.4|11588.4|11600.3|11588.3|2
1619798060000|2021-04-30 15:54:20|11601.6|11589.6|11600.4|11588.4|11601.6|11589.6|11600.4|11588.4|5
1619798070000|2021-04-30 15:54:30|11601.6|11589.6|11601.6|11589.6|11601.6|11589.6|11601.6|11589.6|2
1619798080000|2021-04-30 15:54:40|11600.4|11588.4|11600.4|11588.4|11601.6|11589.6|11600.4|11588.4|2
1619798090000|2021-04-30 15:54:50|||||||||3
1619798100000|2021-04-30 15:55:00|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|11
1619798110000|2021-04-30 15:55:10|||||||||3
1619798130000|2021-04-30 15:55:30|11595.4|11583.4|11595.4|11583.4|11595.4|11583.4|11595.4|11583.4|31
1619798150000|2021-04-30 15:55:50|||||||||1
1619798160000|2021-04-30 15:56:00|||||||||1
1619798170000|2021-04-30 15:56:10|11597.8|11585.8|11600.4|11588.4|11600.4|11588.4|11596.6|11584.6|11
1619798180000|2021-04-30 15:56:20|11602.8|11590.8|11600.4|11588.4|11602.9|11590.9|11600.4|11588.4|6
1619798190000|2021-04-30 15:56:30|11599.2|11587.2|11601.6|11589.6|11601.6|11589.6|11599.2|11587.2|5
1619798200000|2021-04-30 15:56:40|11602.9|11590.9|11610.3|11598.3|11610.3|11598.3|11602.9|11590.9|18
1619798210000|2021-04-30 15:56:50|11607.8|11595.8|11609|11597|11609|11597|11607.8|11595.8|11
1619798220000|2021-04-30 15:57:00|11610.2|11598.2|11610.2|11598.2|11610.2|11598.2|11607.8|11595.8|14
1619798230000|2021-04-30 15:57:10|11611.5|11599.5|11610.2|11598.2|11611.5|11599.5|11610.2|11598.2|13
1619798240000|2021-04-30 15:57:20|11611.5|11599.5|11611.5|11599.5|11611.5|11599.5|11611.5|11599.5|1
1619798250000|2021-04-30 15:57:30|11615.3|11603.3|11615.3|11603.3|11615.4|11603.4|11615.3|11603.3|16
1619798260000|2021-04-30 15:57:40|11616.5|11604.5|11615.3|11603.3|11616.5|11604.5|11615.3|11603.3|10
1619798270000|2021-04-30 15:57:50|11615.2|11603.2|11615.2|11603.2|11615.3|11603.3|11615.2|11603.2|1
1619798280000|2021-04-30 15:58:00|11612.7|11600.7|11612.7|11600.7|11612.7|11600.7|11612.7|11600.7|9
1619798290000|2021-04-30 15:58:10|11613.9|11601.9|11610.2|11598.2|11613.9|11601.9|11610.2|11598.2|9
1619798320000|2021-04-30 15:58:40|11607.7|11595.7|11607.7|11595.7|11607.7|11595.7|11607.7|11595.7|3
1619798330000|2021-04-30 15:58:50|11607.8|11595.8|11607.8|11595.8|11607.8|11595.8|11607.8|11595.8|26
1619798340000|2021-04-30 15:59:00|11605.4|11593.4|11605.4|11593.4|11605.4|11593.4|11605.4|11593.4|9
1619798350000|2021-04-30 15:59:10|||||||||11
1619798360000|2021-04-30 15:59:20|11607.9|11595.9|11605.4|11593.4|11607.9|11595.9|11605.4|11593.4|4
1619798370000|2021-04-30 15:59:30|||||||||2
1619798380000|2021-04-30 15:59:40|11607.9|11595.9|11615.3|11603.3|11615.3|11603.3|11605.4|11593.4|16
1619798390000|2021-04-30 15:59:50|11614|11602|11614|11602|11614|11602|11612.8|11600.8|14
1619798400000|2021-04-30 16:00:00|11612.8|11600.8|11612.8|11600.8|11612.8|11600.8|11612.8|11600.8|2
1619798410000|2021-04-30 16:00:10|||||||||3
1619798420000|2021-04-30 16:00:20|11611.6|11599.6|11611.6|11599.6|11611.6|11599.6|11611.6|11599.6|2
1619798430000|2021-04-30 16:00:30|11610.4|11598.4|11610.4|11598.4|11611.6|11599.6|11610.4|11598.4|2
1619798440000|2021-04-30 16:00:40|11610.3|11598.3|11610.4|11598.4|11610.4|11598.4|11610.3|11598.3|0
1619798450000|2021-04-30 16:00:50|11610.3|11598.3|11610.3|11598.3|11610.4|11598.4|11610.3|11598.3|3
1619798470000|2021-04-30 16:01:10|11610.2|11598.2|11610.2|11598.2|11610.2|11598.2|11610.2|11598.2|79
1619798480000|2021-04-30 16:01:20|11611.5|11599.5|11612.7|11600.7|11612.7|11600.7|11611.5|11599.5|7
1619798490000|2021-04-30 16:01:30|11615.2|11603.2|11615.2|11603.2|11615.3|11603.3|11615.2|11603.2|16
1619798500000|2021-04-30 16:01:40|11616.5|11604.5|11615.3|11603.3|11617.7|11605.7|11615.3|11603.3|23
1619798510000|2021-04-30 16:01:50|11614.1|11602.1|11614.1|11602.1|11615.3|11603.3|11614.1|11602.1|3
1619798520000|2021-04-30 16:02:00|||||||||3
1619798530000|2021-04-30 16:02:10|11612.9|11600.9|11614.1|11602.1|11614.1|11602.1|11612.9|11600.9|1
1619798540000|2021-04-30 16:02:20|||||||||4
1619798560000|2021-04-30 16:02:40|11615.3|11603.3|11616.5|11604.5|11616.5|11604.5|11615.3|11603.3|9
1619798570000|2021-04-30 16:02:50|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|8
1619798580000|2021-04-30 16:03:00|11615.4|11603.4|11615.3|11603.3|11615.4|11603.4|11615.3|11603.3|6
1619798590000|2021-04-30 16:03:10|||||||||1
1619798600000|2021-04-30 16:03:20|11615.4|11603.4|11617.9|11605.9|11617.9|11605.9|11615.4|11603.4|1
1619798610000|2021-04-30 16:03:30|||||||||1
1619798620000|2021-04-30 16:03:40|11619.1|11607.1|11626.5|11614.5|11626.5|11614.5|11619.1|11607.1|44
1619798630000|2021-04-30 16:03:50|11625.3|11613.3|11625.3|11613.3|11626.5|11614.5|11625.3|11613.3|0
1619798640000|2021-04-30 16:04:00|11622.9|11610.9|11622.9|11610.9|11622.9|11610.9|11622.9|11610.9|7
1619798650000|2021-04-30 16:04:10|11620.4|11608.4|11620.4|11608.4|11621.6|11609.6|11620.4|11608.4|3
1619798660000|2021-04-30 16:04:20|11619.2|11607.2|11622.8|11610.8|11622.8|11610.8|11619.2|11607.2|11
1619798670000|2021-04-30 16:04:30|11621.6|11609.6|11619.1|11607.1|11621.6|11609.6|11617.9|11605.9|7
1619798680000|2021-04-30 16:04:40|11617.8|11605.8|11619.1|11607.1|11619.1|11607.1|11616.6|11604.6|4
1619798690000|2021-04-30 16:04:50|11617.9|11605.9|11620.4|11608.4|11620.4|11608.4|11617.9|11605.9|5
1619798700000|2021-04-30 16:05:00|11620.3|11608.3|11620.4|11608.4|11620.4|11608.4|11617.9|11605.9|7
1619798710000|2021-04-30 16:05:10|11619.2|11607.2|11619.2|11607.2|11619.2|11607.2|11617.9|11605.9|4
1619798720000|2021-04-30 16:05:20|11620.4|11608.4|11621.6|11609.6|11621.6|11609.6|11620.4|11608.4|1
1619798730000|2021-04-30 16:05:30|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|1
1619798740000|2021-04-30 16:05:40|||||||||1
1619798750000|2021-04-30 16:05:50|||||||||2
1619798760000|2021-04-30 16:06:00|||||||||12
1619798770000|2021-04-30 16:06:10|11619.1|11607.1|11617.9|11605.9|11619.1|11607.1|11617.8|11605.8|2
1619798780000|2021-04-30 16:06:20|11617.8|11605.8|11631.5|11619.5|11631.5|11619.5|11616.6|11604.6|22
1619798790000|2021-04-30 16:06:30|11632.7|11620.7|11631.5|11619.5|11633.9|11621.9|11631.5|11619.5|16
1619798800000|2021-04-30 16:06:40|11630.3|11618.3|11631.5|11619.5|11631.5|11619.5|11630.3|11618.3|6
1619798810000|2021-04-30 16:06:50|11632.7|11620.7|11630.3|11618.3|11632.7|11620.7|11630.3|11618.3|8
1619798830000|2021-04-30 16:07:10|||||||||3
1619798840000|2021-04-30 16:07:20|||||||||1
1619798850000|2021-04-30 16:07:30|11630.4|11618.4|11632.8|11620.8|11632.8|11620.8|11630.4|11618.4|13
1619798860000|2021-04-30 16:07:40|11632.9|11620.9|11632.9|11620.9|11632.9|11620.9|11632.8|11620.8|1
1619798870000|2021-04-30 16:07:50|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|11
1619798880000|2021-04-30 16:08:00|11630.3|11618.3|11630.3|11618.3|11630.3|11618.3|11630.3|11618.3|1
1619798890000|2021-04-30 16:08:10|||||||||1
1619798900000|2021-04-30 16:08:20|||||||||4
1619798910000|2021-04-30 16:08:30|11630.2|11618.2|11630.2|11618.2|11630.2|11618.2|11630.2|11618.2|7
1619798920000|2021-04-30 16:08:40|11630.3|11618.3|11630.3|11618.3|11630.3|11618.3|11630.3|11618.3|5
1619798930000|2021-04-30 16:08:50|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|35
1619798940000|2021-04-30 16:09:00|||||||||20
1619798950000|2021-04-30 16:09:10|11635.3|11623.3|11642.8|11630.8|11644|11632|11635.3|11623.3|49
1619798960000|2021-04-30 16:09:20|11642.7|11630.7|11642.8|11630.8|11644|11632|11642.7|11630.7|27
1619798980000|2021-04-30 16:09:40|11642.7|11630.7|11642.7|11630.7|11642.7|11630.7|11642.7|11630.7|0
1619798990000|2021-04-30 16:09:50|||||||||4
1619799000000|2021-04-30 16:10:00|11642.8|11630.8|11642.7|11630.7|11642.8|11630.8|11642.7|11630.7|6
1619799010000|2021-04-30 16:10:10|||||||||2
1619799020000|2021-04-30 16:10:20|11642.8|11630.8|11642.7|11630.7|11642.8|11630.8|11642.7|11630.7|1
1619799030000|2021-04-30 16:10:30|||||||||10
1619799040000|2021-04-30 16:10:40|11642.8|11630.8|11646.5|11634.5|11646.5|11634.5|11642.8|11630.8|27
1619799050000|2021-04-30 16:10:50|11645.2|11633.2|11649|11637|11650.2|11638.2|11645.2|11633.2|23
1619799060000|2021-04-30 16:11:00|11650.2|11638.2|11649|11637|11650.2|11638.2|11649|11637|12
1619799070000|2021-04-30 16:11:10|11647.8|11635.8|11647.7|11635.7|11647.8|11635.8|11647.7|11635.7|4
1619799080000|2021-04-30 16:11:20|11647.8|11635.8|11647.8|11635.8|11647.8|11635.8|11647.8|11635.8|7
1619799090000|2021-04-30 16:11:30|11650.2|11638.2|11650.3|11638.3|11650.3|11638.3|11650.2|11638.2|7
1619799100000|2021-04-30 16:11:40|11649.1|11637.1|11647.8|11635.8|11649.1|11637.1|11647.8|11635.8|5
1619799110000|2021-04-30 16:11:50|||||||||8
1619799130000|2021-04-30 16:12:10|11649|11637|11649|11637|11649|11637|11649|11637|7
1619799140000|2021-04-30 16:12:20|||||||||2
1619799160000|2021-04-30 16:12:40|11647.8|11635.8|11645.3|11633.3|11647.8|11635.8|11645.3|11633.3|29
1619799180000|2021-04-30 16:13:00|11646.5|11634.5|11645.3|11633.3|11647.7|11635.7|11645.3|11633.3|18
1619799190000|2021-04-30 16:13:10|11647.7|11635.7|11646.5|11634.5|11647.7|11635.7|11646.5|11634.5|8
1619799200000|2021-04-30 16:13:20|||||||||1
1619799210000|2021-04-30 16:13:30|11645.3|11633.3|11647.9|11635.9|11649.1|11637.1|11645.3|11633.3|6
1619799220000|2021-04-30 16:13:40|11649.1|11637.1|11649.1|11637.1|11649.1|11637.1|11649.1|11637.1|3
1619799230000|2021-04-30 16:13:50|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|5
1619799240000|2021-04-30 16:14:00|11649.1|11637.1|11649.1|11637.1|11649.1|11637.1|11649.1|11637.1|8
1619799250000|2021-04-30 16:14:10|11647.9|11635.9|11647.9|11635.9|11647.9|11635.9|11647.9|11635.9|4
1619799270000|2021-04-30 16:14:30|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|4
1619799280000|2021-04-30 16:14:40|11644.1|11632.1|11642.9|11630.9|11644.1|11632.1|11642.9|11630.9|7
1619799290000|2021-04-30 16:14:50|11645.3|11633.3|11644.1|11632.1|11645.3|11633.3|11644.1|11632.1|3
1619799300000|2021-04-30 16:15:00|11645.3|11633.3|11644.1|11632.1|11645.3|11633.3|11644.1|11632.1|4
1619799310000|2021-04-30 16:15:10|11642.9|11630.9|11642.9|11630.9|11642.9|11630.9|11642.9|11630.9|1
1619799320000|2021-04-30 16:15:20|||||||||3
1619799350000|2021-04-30 16:15:50|11642.8|11630.8|11642.8|11630.8|11642.8|11630.8|11642.8|11630.8|30
1619799360000|2021-04-30 16:16:00|||||||||8
1619799370000|2021-04-30 16:16:10|11644|11632|11645.3|11633.3|11645.3|11633.3|11644|11632|2
1619799390000|2021-04-30 16:16:30|11644|11632|11645.3|11633.3|11645.3|11633.3|11644|11632|6
1619799400000|2021-04-30 16:16:40|11644|11632|11645.3|11633.3|11645.3|11633.3|11644|11632|6
1619799410000|2021-04-30 16:16:50|11644|11632|11644|11632|11644|11632|11644|11632|2
1619799420000|2021-04-30 16:17:00|11645.3|11633.3|11644|11632|11645.3|11633.3|11644|11632|3
1619799430000|2021-04-30 16:17:10|11645.2|11633.2|11645.3|11633.3|11645.3|11633.3|11644|11632|3
1619799450000|2021-04-30 16:17:30|||||||||3
1619799460000|2021-04-30 16:17:40|11644|11632|11644|11632|11644|11632|11644|11632|5
1619799470000|2021-04-30 16:17:50|11642.8|11630.8|11642.8|11630.8|11642.8|11630.8|11642.8|11630.8|0
1619799480000|2021-04-30 16:18:00|11640.3|11628.3|11640.3|11628.3|11640.3|11628.3|11640.3|11628.3|17
1619799490000|2021-04-30 16:18:10|||||||||1
1619799500000|2021-04-30 16:18:20|||||||||1
1619799510000|2021-04-30 16:18:30|11637.9|11625.9|11635.3|11623.3|11637.9|11625.9|11634.1|11622.1|17
1619799520000|2021-04-30 16:18:40|11634.1|11622.1|11632.8|11620.8|11634.1|11622.1|11632.8|11620.8|2
1619799530000|2021-04-30 16:18:50|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|5
1619799540000|2021-04-30 16:19:00|11635.3|11623.3|11636.5|11624.5|11637.8|11625.8|11635.3|11623.3|20
1619799550000|2021-04-30 16:19:10|11637.8|11625.8|11635.3|11623.3|11637.8|11625.8|11635.3|11623.3|1
1619799560000|2021-04-30 16:19:20|||||||||1
1619799570000|2021-04-30 16:19:30|11634.1|11622.1|11634.1|11622.1|11634.1|11622.1|11634.1|11622.1|8
1619799580000|2021-04-30 16:19:40|11635.3|11623.3|11634.1|11622.1|11635.3|11623.3|11632.8|11620.8|7
1619799590000|2021-04-30 16:19:50|11635.3|11623.3|11632.9|11620.9|11635.3|11623.3|11632.9|11620.9|37
1619799600000|2021-04-30 16:20:00|11631.6|11619.6|11632.8|11620.8|11632.8|11620.8|11631.6|11619.6|7
1619799610000|2021-04-30 16:20:10|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|2
1619799620000|2021-04-30 16:20:20|11632.8|11620.8|11631.6|11619.6|11632.8|11620.8|11631.6|11619.6|1
1619799630000|2021-04-30 16:20:30|||||||||5
1619799640000|2021-04-30 16:20:40|||||||||7
1619799650000|2021-04-30 16:20:50|||||||||5
1619799670000|2021-04-30 16:21:10|11635.3|11623.3|11639.1|11627.1|11639.1|11627.1|11635.3|11623.3|21
1619799680000|2021-04-30 16:21:20|11640.3|11628.3|11641.5|11629.5|11642.8|11630.8|11640.3|11628.3|6
1619799690000|2021-04-30 16:21:30|11640.3|11628.3|11639|11627|11640.3|11628.3|11639|11627|1
1619799700000|2021-04-30 16:21:40|11637.8|11625.8|11637.8|11625.8|11637.8|11625.8|11637.8|11625.8|0
1619799710000|2021-04-30 16:21:50|11636.6|11624.6|11636.6|11624.6|11636.6|11624.6|11636.6|11624.6|3
1619799720000|2021-04-30 16:22:00|11637.8|11625.8|11636.6|11624.6|11637.8|11625.8|11636.6|11624.6|2
1619799730000|2021-04-30 16:22:10|11635.4|11623.4|11632.9|11620.9|11635.4|11623.4|11632.9|11620.9|3
1619799740000|2021-04-30 16:22:20|11631.6|11619.6|11630.4|11618.4|11631.6|11619.6|11630.4|11618.4|1
1619799760000|2021-04-30 16:22:40|||||||||1
1619799780000|2021-04-30 16:23:00|11632.9|11620.9|11632.9|11620.9|11632.9|11620.9|11632.9|11620.9|7
1619799790000|2021-04-30 16:23:10|11635.4|11623.4|11637.9|11625.9|11637.9|11625.9|11635.4|11623.4|9
1619799800000|2021-04-30 16:23:20|||||||||1
1619799810000|2021-04-30 16:23:30|11639.1|11627.1|11640.3|11628.3|11640.3|11628.3|11639.1|11627.1|13
1619799820000|2021-04-30 16:23:40|11637.8|11625.8|11640.3|11628.3|11640.3|11628.3|11637.8|11625.8|7
1619799830000|2021-04-30 16:23:50|11641.6|11629.6|11645.3|11633.3|11645.3|11633.3|11641.6|11629.6|5
1619799840000|2021-04-30 16:24:00|||||||||1
1619799850000|2021-04-30 16:24:10|11642.8|11630.8|11644|11632|11644|11632|11642.8|11630.8|13
1619799860000|2021-04-30 16:24:20|11642.8|11630.8|11642.8|11630.8|11642.8|11630.8|11642.8|11630.8|1
1619799870000|2021-04-30 16:24:30|||||||||3
1619799880000|2021-04-30 16:24:40|11640.3|11628.3|11640.3|11628.3|11640.3|11628.3|11640.3|11628.3|1
1619799890000|2021-04-30 16:24:50|||||||||3
1619799900000|2021-04-30 16:25:00|11639.1|11627.1|11639.1|11627.1|11640.3|11628.3|11637.8|11625.8|11
1619799910000|2021-04-30 16:25:10|11637.8|11625.8|11637.8|11625.8|11637.8|11625.8|11637.8|11625.8|0
1619799920000|2021-04-30 16:25:20|11636.6|11624.6|11636.5|11624.5|11636.6|11624.6|11635.3|11623.3|3
1619799930000|2021-04-30 16:25:30|11637.7|11625.7|11636.5|11624.5|11637.7|11625.7|11636.5|11624.5|3
1619799940000|2021-04-30 16:25:40|11635.3|11623.3|11635.3|11623.3|11637.8|11625.8|11635.3|11623.3|2
1619799950000|2021-04-30 16:25:50|11632.8|11620.8|11630.3|11618.3|11632.8|11620.8|11630.3|11618.3|2
1619799960000|2021-04-30 16:26:00|11631.5|11619.5|11632.8|11620.8|11632.8|11620.8|11630.3|11618.3|6
1619799970000|2021-04-30 16:26:10|11630.3|11618.3|11630.3|11618.3|11630.3|11618.3|11630.3|11618.3|3
1619799980000|2021-04-30 16:26:20|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|9
1619799990000|2021-04-30 16:26:30|||||||||3
1619800000000|2021-04-30 16:26:40|||||||||1
1619800010000|2021-04-30 16:26:50|11631.6|11619.6|11630.3|11618.3|11631.6|11619.6|11630.3|11618.3|4
1619800020000|2021-04-30 16:27:00|11626.6|11614.6|11625.3|11613.3|11626.6|11614.6|11624.1|11612.1|24
1619800040000|2021-04-30 16:27:20|11627.8|11615.8|11627.8|11615.8|11627.8|11615.8|11627.8|11615.8|12
1619800050000|2021-04-30 16:27:30|11630.3|11618.3|11629.1|11617.1|11630.3|11618.3|11629.1|11617.1|4
1619800060000|2021-04-30 16:27:40|11630.3|11618.3|11632.8|11620.8|11632.8|11620.8|11630.3|11618.3|6
1619800070000|2021-04-30 16:27:50|||||||||1
1619800080000|2021-04-30 16:28:00|||||||||2
1619800090000|2021-04-30 16:28:10|11630.4|11618.4|11630.4|11618.4|11630.4|11618.4|11630.4|11618.4|1
1619800100000|2021-04-30 16:28:20|11629.1|11617.1|11627.8|11615.8|11629.1|11617.1|11627.8|11615.8|3
1619800110000|2021-04-30 16:28:30|11627.9|11615.9|11630.3|11618.3|11630.3|11618.3|11627.9|11615.9|2
1619800120000|2021-04-30 16:28:40|11629.1|11617.1|11627.8|11615.8|11629.1|11617.1|11627.8|11615.8|1
1619800130000|2021-04-30 16:28:50|11625.4|11613.4|11625.4|11613.4|11625.4|11613.4|11624.1|11612.1|10
1619800140000|2021-04-30 16:29:00|11626.6|11614.6|11625.3|11613.3|11626.6|11614.6|11625.3|11613.3|3
1619800150000|2021-04-30 16:29:10|11624.1|11612.1|11624.1|11612.1|11624.1|11612.1|11624.1|11612.1|5
1619800160000|2021-04-30 16:29:20|11622.9|11610.9|11620.4|11608.4|11622.9|11610.9|11620.4|11608.4|1
1619800170000|2021-04-30 16:29:30|11619.2|11607.2|11622.9|11610.9|11622.9|11610.9|11619.2|11607.2|8
1619800180000|2021-04-30 16:29:40|11621.7|11609.7|11621.6|11609.6|11622.9|11610.9|11620.4|11608.4|3
1619800190000|2021-04-30 16:29:50|11622.9|11610.9|11625.4|11613.4|11625.4|11613.4|11622.9|11610.9|4
1619800200000|2021-04-30 16:30:00|11624.2|11612.2|11621.5|11609.5|11625.4|11613.4|11621.5|11609.5|18
1619800210000|2021-04-30 16:30:10|11622.8|11610.8|11619.1|11607.1|11622.8|11610.8|11619.1|11607.1|2
1619800220000|2021-04-30 16:30:20|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|11619.1|11607.1|1
1619800240000|2021-04-30 16:30:40|11621.6|11609.6|11620.4|11608.4|11621.6|11609.6|11620.4|11608.4|7
1619800250000|2021-04-30 16:30:50|11621.6|11609.6|11624.1|11612.1|11625.3|11613.3|11621.6|11609.6|10
1619800260000|2021-04-30 16:31:00|11624|11612|11622.9|11610.9|11624|11612|11622.8|11610.8|1
1619800270000|2021-04-30 16:31:10|11622.8|11610.8|11620.4|11608.4|11622.9|11610.9|11620.4|11608.4|11
1619800280000|2021-04-30 16:31:20|11621.6|11609.6|11622.9|11610.9|11622.9|11610.9|11621.6|11609.6|4
1619800300000|2021-04-30 16:31:40|11621.6|11609.6|11620.4|11608.4|11621.6|11609.6|11620.4|11608.4|1
1619800320000|2021-04-30 16:32:00|||||||||1
1619800340000|2021-04-30 16:32:20|11621.6|11609.6|11619.1|11607.1|11622.9|11610.9|11619.1|11607.1|11
1619800350000|2021-04-30 16:32:30|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|5
1619800360000|2021-04-30 16:32:40|11616.7|11604.7|11616.7|11604.7|11617.9|11605.9|11616.7|11604.7|0
1619800380000|2021-04-30 16:33:00|11616.8|11604.8|11620.4|11608.4|11620.4|11608.4|11616.8|11604.8|7
1619800390000|2021-04-30 16:33:10|11619.2|11607.2|11619.2|11607.2|11619.2|11607.2|11619.2|11607.2|0
1619800400000|2021-04-30 16:33:20|11620.4|11608.4|11619.2|11607.2|11620.4|11608.4|11619.2|11607.2|1
1619800410000|2021-04-30 16:33:30|11618|11606|11618|11606|11618|11606|11618|11606|0
1619800420000|2021-04-30 16:33:40|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|6
1619800430000|2021-04-30 16:33:50|11615.5|11603.5|11615.5|11603.5|11615.5|11603.5|11615.5|11603.5|3
1619800440000|2021-04-30 16:34:00|11616.7|11604.7|11616.7|11604.7|11616.7|11604.7|11615.5|11603.5|3
1619800450000|2021-04-30 16:34:10|11617.9|11605.9|11618|11606|11620.4|11608.4|11617.9|11605.9|5
1619800460000|2021-04-30 16:34:20|||||||||1
1619800480000|2021-04-30 16:34:40|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|2
1619800490000|2021-04-30 16:34:50|11618|11606|11614.2|11602.2|11618|11606|11614.2|11602.2|10
1619800500000|2021-04-30 16:35:00|11615.4|11603.4|11615.4|11603.4|11616.7|11604.7|11615.4|11603.4|13
1619800510000|2021-04-30 16:35:10|11612.9|11600.9|11612.9|11600.9|11614.2|11602.2|11612.9|11600.9|10
1619800520000|2021-04-30 16:35:20|11614.2|11602.2|11614.2|11602.2|11615.4|11603.4|11612.9|11600.9|4
1619800530000|2021-04-30 16:35:30|11615.4|11603.4|11614.2|11602.2|11615.4|11603.4|11614.2|11602.2|0
1619800540000|2021-04-30 16:35:40|11612.9|11600.9|11613|11601|11613|11601|11611.7|11599.7|4
1619800550000|2021-04-30 16:35:50|||||||||2
1619800560000|2021-04-30 16:36:00|11612.9|11600.9|11612.9|11600.9|11612.9|11600.9|11612.9|11600.9|0
1619800580000|2021-04-30 16:36:20|||||||||1
1619800590000|2021-04-30 16:36:30|11613|11601|11614.2|11602.2|11615.5|11603.5|11613|11601|8
1619800600000|2021-04-30 16:36:40|11615.4|11603.4|11611.7|11599.7|11615.4|11603.4|11611.7|11599.7|3
1619800610000|2021-04-30 16:36:50|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|2
1619800630000|2021-04-30 16:37:10|11608|11596|11610.4|11598.4|11610.4|11598.4|11608|11596|10
1619800640000|2021-04-30 16:37:20|11611.7|11599.7|11612.9|11600.9|11612.9|11600.9|11611.7|11599.7|5
1619800650000|2021-04-30 16:37:30|11615.4|11603.4|11613|11601|11615.4|11603.4|11613|11601|14
1619800660000|2021-04-30 16:37:40|||||||||1
1619800670000|2021-04-30 16:37:50|||||||||1
1619800680000|2021-04-30 16:38:00|11615.4|11603.4|11617.9|11605.9|11617.9|11605.9|11615.4|11603.4|10
1619800690000|2021-04-30 16:38:10|11616.7|11604.7|11615.5|11603.5|11617.9|11605.9|11615.5|11603.5|6
1619800700000|2021-04-30 16:38:20|11617.9|11605.9|11616.7|11604.7|11617.9|11605.9|11616.7|11604.7|4
1619800710000|2021-04-30 16:38:30|11615.5|11603.5|11615.5|11603.5|11615.5|11603.5|11615.5|11603.5|0
1619800720000|2021-04-30 16:38:40|11616.7|11604.7|11615.5|11603.5|11616.7|11604.7|11615.5|11603.5|4
1619800730000|2021-04-30 16:38:50|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|1
1619800740000|2021-04-30 16:39:00|11616.7|11604.7|11612.9|11600.9|11616.7|11604.7|11612.9|11600.9|9
1619800750000|2021-04-30 16:39:10|||||||||3
1619800760000|2021-04-30 16:39:20|||||||||6
1619800770000|2021-04-30 16:39:30|11615.4|11603.4|11617.9|11605.9|11617.9|11605.9|11615.4|11603.4|18
1619800780000|2021-04-30 16:39:40|||||||||2
1619800790000|2021-04-30 16:39:50|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|17
1619800800000|2021-04-30 16:40:00|11619.2|11607.2|11622.9|11610.9|11622.9|11610.9|11619.2|11607.2|14
1619800810000|2021-04-30 16:40:10|11624.2|11612.2|11624.2|11612.2|11624.2|11612.2|11624.2|11612.2|3
1619800820000|2021-04-30 16:40:20|11623|11611|11623|11611|11624.2|11612.2|11623|11611|2
1619800830000|2021-04-30 16:40:30|11622.9|11610.9|11621.7|11609.7|11622.9|11610.9|11621.7|11609.7|6
1619800840000|2021-04-30 16:40:40|11622.9|11610.9|11623|11611|11623|11611|11622.9|11610.9|2
1619800850000|2021-04-30 16:40:50|11625.4|11613.4|11625.4|11613.4|11625.4|11613.4|11624.2|11612.2|3
1619800860000|2021-04-30 16:41:00|||||||||1
1619800880000|2021-04-30 16:41:20|11625.5|11613.5|11633|11621|11633|11621|11625.5|11613.5|18
1619800890000|2021-04-30 16:41:30|11632.9|11620.9|11639.1|11627.1|11639.1|11627.1|11632.9|11620.9|12
1619800900000|2021-04-30 16:41:40|||||||||2
1619800910000|2021-04-30 16:41:50|11640.3|11628.3|11637.9|11625.9|11640.3|11628.3|11637.9|11625.9|11
1619800920000|2021-04-30 16:42:00|11639.1|11627.1|11637.9|11625.9|11639.1|11627.1|11637.9|11625.9|7
1619800930000|2021-04-30 16:42:10|11635.4|11623.4|11635.4|11623.4|11635.4|11623.4|11635.4|11623.4|3
1619800950000|2021-04-30 16:42:30|11634.2|11622.2|11639.1|11627.1|11639.1|11627.1|11634.2|11622.2|18
1619800960000|2021-04-30 16:42:40|11637.9|11625.9|11637.9|11625.9|11638|11626|11637.9|11625.9|3
1619800970000|2021-04-30 16:42:50|11639.1|11627.1|11637.9|11625.9|11639.1|11627.1|11637.9|11625.9|1
1619800980000|2021-04-30 16:43:00|11638|11626|11636.7|11624.7|11638|11626|11636.7|11624.7|3
1619800990000|2021-04-30 16:43:10|11637.9|11625.9|11642.9|11630.9|11642.9|11630.9|11637.9|11625.9|8
1619801000000|2021-04-30 16:43:20|||||||||1
1619801010000|2021-04-30 16:43:30|||||||||4
1619801020000|2021-04-30 16:43:40|11645.3|11633.3|11645.3|11633.3|11645.3|11633.3|11645.3|11633.3|25
1619801030000|2021-04-30 16:43:50|11644.1|11632.1|11645.3|11633.3|11645.3|11633.3|11644.1|11632.1|9
1619801040000|2021-04-30 16:44:00|11642.8|11630.8|11642.8|11630.8|11642.8|11630.8|11642.8|11630.8|4
1619801050000|2021-04-30 16:44:10|||||||||1
1619801060000|2021-04-30 16:44:20|11645.3|11633.3|11647.7|11635.7|11647.7|11635.7|11645.3|11633.3|15
1619801080000|2021-04-30 16:44:40|11646.5|11634.5|11645.3|11633.3|11647.7|11635.7|11645.3|11633.3|16
1619801090000|2021-04-30 16:44:50|11649.1|11637.1|11646.6|11634.6|11649.1|11637.1|11646.6|11634.6|14
1619801100000|2021-04-30 16:45:00|11646.7|11634.7|11646.7|11634.7|11646.7|11634.7|11646.7|11634.7|2
1619801120000|2021-04-30 16:45:20|11647.9|11635.9|11646.7|11634.7|11648|11636|11646.7|11634.7|4
1619801130000|2021-04-30 16:45:30|11648|11636|11648|11636|11648|11636|11646.7|11634.7|5
1619801140000|2021-04-30 16:45:40|11649.2|11637.2|11652.9|11640.9|11652.9|11640.9|11649.2|11637.2|14
1619801160000|2021-04-30 16:46:00|11651.7|11639.7|11655.4|11643.4|11655.4|11643.4|11651.7|11639.7|6
1619801170000|2021-04-30 16:46:10|11655.5|11643.5|11653|11641|11655.5|11643.5|11653|11641|13
1619801180000|2021-04-30 16:46:20|11650.5|11638.5|11645.5|11633.5|11650.5|11638.5|11645.5|11633.5|8
1619801190000|2021-04-30 16:46:30|11646.7|11634.7|11648|11636|11648|11636|11646.7|11634.7|7
1619801200000|2021-04-30 16:46:40|11647.9|11635.9|11650.4|11638.4|11650.4|11638.4|11647.9|11635.9|9
1619801210000|2021-04-30 16:46:50|||||||||4
1619801220000|2021-04-30 16:47:00|||||||||1
1619801230000|2021-04-30 16:47:10|11649.2|11637.2|11647.9|11635.9|11649.2|11637.2|11647.9|11635.9|5
1619801240000|2021-04-30 16:47:20|11649.2|11637.2|11647.9|11635.9|11649.2|11637.2|11647.9|11635.9|2
1619801250000|2021-04-30 16:47:30|11646.7|11634.7|11647.9|11635.9|11647.9|11635.9|11646.7|11634.7|1
1619801260000|2021-04-30 16:47:40|11646.7|11634.7|11646.7|11634.7|11646.7|11634.7|11646.7|11634.7|0
1619801270000|2021-04-30 16:47:50|11647.9|11635.9|11649.2|11637.2|11649.2|11637.2|11647.9|11635.9|7
1619801280000|2021-04-30 16:48:00|11649.1|11637.1|11645.4|11633.4|11649.2|11637.2|11645.4|11633.4|3
1619801290000|2021-04-30 16:48:10|11644.1|11632.1|11644.2|11632.2|11644.2|11632.2|11642.9|11630.9|5
1619801300000|2021-04-30 16:48:20|11647.9|11635.9|11650.4|11638.4|11650.4|11638.4|11647.9|11635.9|13
1619801310000|2021-04-30 16:48:30|11649.2|11637.2|11650.4|11638.4|11650.4|11638.4|11649.2|11637.2|2
1619801320000|2021-04-30 16:48:40|||||||||1
1619801350000|2021-04-30 16:49:10|11652.9|11640.9|11652.9|11640.9|11654.2|11642.2|11652.9|11640.9|6
1619801360000|2021-04-30 16:49:20|11651.7|11639.7|11651.7|11639.7|11652.9|11640.9|11649.2|11637.2|18
1619801370000|2021-04-30 16:49:30|11650.4|11638.4|11649.3|11637.3|11651.7|11639.7|11649.3|11637.3|4
1619801380000|2021-04-30 16:49:40|11650.5|11638.5|11650.5|11638.5|11650.5|11638.5|11650.5|11638.5|0
1619801390000|2021-04-30 16:49:50|11651.7|11639.7|11651.7|11639.7|11651.7|11639.7|11651.7|11639.7|5
1619801400000|2021-04-30 16:50:00|11650.5|11638.5|11649.3|11637.3|11650.5|11638.5|11649.3|11637.3|15
1619801410000|2021-04-30 16:50:10|11648.1|11636.1|11648|11636|11648.1|11636.1|11648|11636|0
1619801420000|2021-04-30 16:50:20|11646.8|11634.8|11646.8|11634.8|11646.8|11634.8|11646.8|11634.8|14
1619801430000|2021-04-30 16:50:30|||||||||1
1619801440000|2021-04-30 16:50:40|11640.5|11628.5|11641.8|11629.8|11643|11631|11640.5|11628.5|29
1619801450000|2021-04-30 16:50:50|11640.5|11628.5|11640.5|11628.5|11640.5|11628.5|11640.5|11628.5|0
1619801460000|2021-04-30 16:51:00|11639.3|11627.3|11640.6|11628.6|11640.6|11628.6|11639.3|11627.3|6
1619801470000|2021-04-30 16:51:10|||||||||2
1619801490000|2021-04-30 16:51:30|11640.5|11628.5|11640.6|11628.6|11640.6|11628.6|11640.5|11628.5|0
1619801500000|2021-04-30 16:51:40|11640.5|11628.5|11640.6|11628.6|11640.6|11628.6|11640.5|11628.5|4
1619801510000|2021-04-30 16:51:50|11640.5|11628.5|11638.1|11626.1|11640.5|11628.5|11638.1|11626.1|2
1619801520000|2021-04-30 16:52:00|11640.5|11628.5|11638.1|11626.1|11640.5|11628.5|11638.1|11626.1|6
1619801530000|2021-04-30 16:52:10|||||||||2
1619801540000|2021-04-30 16:52:20|11638|11626|11633.1|11621.1|11638|11626|11633.1|11621.1|10
1619801550000|2021-04-30 16:52:30|11636.8|11624.8|11634.4|11622.4|11636.8|11624.8|11634.4|11622.4|2
1619801560000|2021-04-30 16:52:40|11633.2|11621.2|11631.8|11619.8|11633.2|11621.2|11631.8|11619.8|3
1619801570000|2021-04-30 16:52:50|11631.9|11619.9|11631.9|11619.9|11634.3|11622.3|11630.6|11618.6|10
1619801580000|2021-04-30 16:53:00|11631.8|11619.8|11631.9|11619.9|11634.4|11622.4|11631.8|11619.8|5
1619801590000|2021-04-30 16:53:10|11628.1|11616.1|11629.3|11617.3|11630.5|11618.5|11628.1|11616.1|30
1619801600000|2021-04-30 16:53:20|11630.5|11618.5|11629.3|11617.3|11630.5|11618.5|11629.3|11617.3|1
1619801610000|2021-04-30 16:53:30|11628.1|11616.1|11629.3|11617.3|11629.3|11617.3|11628.1|11616.1|9
1619801620000|2021-04-30 16:53:40|11621.8|11609.8|11623.1|11611.1|11624.3|11612.3|11621.8|11609.8|15
1619801630000|2021-04-30 16:53:50|11621.8|11609.8|11621.8|11609.8|11621.8|11609.8|11621.8|11609.8|0
1619801640000|2021-04-30 16:54:00|11625.6|11613.6|11624.3|11612.3|11625.6|11613.6|11623.1|11611.1|29
1619801650000|2021-04-30 16:54:10|11623.1|11611.1|11623|11611|11623.1|11611.1|11623|11611|0
1619801660000|2021-04-30 16:54:20|11621.8|11609.8|11620.6|11608.6|11621.8|11609.8|11620.6|11608.6|8
1619801670000|2021-04-30 16:54:30|||||||||1
1619801680000|2021-04-30 16:54:40|11620.5|11608.5|11615.6|11603.6|11620.5|11608.5|11614.4|11602.4|12
1619801690000|2021-04-30 16:54:50|11616.8|11604.8|11618.1|11606.1|11618.1|11606.1|11616.8|11604.8|10
1619801700000|2021-04-30 16:55:00|11616.9|11604.9|11615.6|11603.6|11616.9|11604.9|11615.6|11603.6|5
1619801710000|2021-04-30 16:55:10|11614.4|11602.4|11614.4|11602.4|11615.6|11603.6|11613.2|11601.2|10
1619801720000|2021-04-30 16:55:20|11613.1|11601.1|11608.2|11596.2|11614.4|11602.4|11608.2|11596.2|41
1619801730000|2021-04-30 16:55:30|||||||||5
1619801740000|2021-04-30 16:55:40|11610.7|11598.7|11608.2|11596.2|11610.7|11598.7|11608.2|11596.2|5
1619801750000|2021-04-30 16:55:50|||||||||2
1619801760000|2021-04-30 16:56:00|11610.6|11598.6|11609.4|11597.4|11610.6|11598.6|11609.4|11597.4|10
1619801770000|2021-04-30 16:56:10|11610.7|11598.7|11610.7|11598.7|11610.7|11598.7|11610.7|11598.7|9
1619801780000|2021-04-30 16:56:20|11609.4|11597.4|11609.5|11597.5|11610.7|11598.7|11609.4|11597.4|9
1619801790000|2021-04-30 16:56:30|11609.4|11597.4|11613.2|11601.2|11613.2|11601.2|11609.4|11597.4|47
1619801800000|2021-04-30 16:56:40|11611.9|11599.9|11615.7|11603.7|11617|11605|11611.9|11599.9|16
1619801820000|2021-04-30 16:57:00|11614.5|11602.5|11610.8|11598.8|11614.5|11602.5|11610.8|11598.8|14
1619801830000|2021-04-30 16:57:10|11612|11600|11610.8|11598.8|11612|11600|11610.8|11598.8|2
1619801840000|2021-04-30 16:57:20|11609.5|11597.5|11608.2|11596.2|11609.5|11597.5|11608.2|11596.2|8
1619801850000|2021-04-30 16:57:30|11610.7|11598.7|11613.2|11601.2|11613.2|11601.2|11610.7|11598.7|11
1619801860000|2021-04-30 16:57:40|11615.7|11603.7|11614.5|11602.5|11615.7|11603.7|11614.5|11602.5|16
1619801870000|2021-04-30 16:57:50|11613.2|11601.2|11613.2|11601.2|11613.2|11601.2|11613.2|11601.2|0
1619801880000|2021-04-30 16:58:00|11615.7|11603.7|11615.7|11603.7|11615.7|11603.7|11615.7|11603.7|12
1619801890000|2021-04-30 16:58:10|||||||||1
1619801910000|2021-04-30 16:58:30|11617|11605|11617|11605|11617|11605|11617|11605|7
1619801920000|2021-04-30 16:58:40|11618.2|11606.2|11620.7|11608.7|11620.7|11608.7|11618.2|11606.2|12
1619801930000|2021-04-30 16:58:50|||||||||1
1619801940000|2021-04-30 16:59:00|11623.1|11611.1|11623.2|11611.2|11623.2|11611.2|11623.1|11611.1|12
1619801960000|2021-04-30 16:59:20|11624.4|11612.4|11623.2|11611.2|11624.4|11612.4|11623.2|11611.2|4
1619801970000|2021-04-30 16:59:30|11623.1|11611.1|11625.7|11613.7|11625.7|11613.7|11623.1|11611.1|3
1619801980000|2021-04-30 16:59:40|11628.2|11616.2|11628.2|11616.2|11628.2|11616.2|11628.2|11616.2|2
1619801990000|2021-04-30 16:59:50|11627|11615|11625.7|11613.7|11627|11615|11625.7|11613.7|3
1619802000000|2021-04-30 17:00:00|11625.8|11613.8|11625.7|11613.7|11628.2|11616.2|11625.7|11613.7|12
1619802010000|2021-04-30 17:00:10|11624.5|11612.5|11620.7|11608.7|11624.5|11612.5|11620.7|11608.7|6
1619802020000|2021-04-30 17:00:20|11623.3|11611.3|11623.3|11611.3|11623.3|11611.3|11623.3|11611.3|5
1619802030000|2021-04-30 17:00:30|11624.5|11612.5|11625.8|11613.8|11625.8|11613.8|11624.5|11612.5|2
1619802040000|2021-04-30 17:00:40|11627|11615|11627|11615|11628.2|11616.2|11625.8|11613.8|7
1619802060000|2021-04-30 17:01:00|11628.3|11616.3|11629.5|11617.5|11630.8|11618.8|11628.3|11616.3|5
1619802070000|2021-04-30 17:01:10|11630.7|11618.7|11630.8|11618.8|11630.8|11618.8|11630.7|11618.7|0
1619802080000|2021-04-30 17:01:20|11630.7|11618.7|11629.5|11617.5|11630.7|11618.7|11629.5|11617.5|1
1619802090000|2021-04-30 17:01:30|||||||||3
1619802100000|2021-04-30 17:01:40|11628.3|11616.3|11632|11620|11633.2|11621.2|11628.3|11616.3|7
1619802120000|2021-04-30 17:02:00|11630.8|11618.8|11629.5|11617.5|11630.8|11618.8|11629.5|11617.5|16
1619802130000|2021-04-30 17:02:10|11630.7|11618.7|11632|11620|11633.2|11621.2|11630.7|11618.7|3
1619802140000|2021-04-30 17:02:20|11630.7|11618.7|11632|11620|11632|11620|11630.7|11618.7|2
1619802150000|2021-04-30 17:02:30|11630.7|11618.7|11629.5|11617.5|11630.7|11618.7|11629.5|11617.5|1
1619802160000|2021-04-30 17:02:40|11627|11615|11628.3|11616.3|11628.3|11616.3|11627|11615|3
1619802170000|2021-04-30 17:02:50|11630.8|11618.8|11632|11620|11632|11620|11630.8|11618.8|16
1619802180000|2021-04-30 17:03:00|11630.8|11618.8|11633.2|11621.2|11633.2|11621.2|11630.8|11618.8|4
1619802190000|2021-04-30 17:03:10|11633.3|11621.3|11634.5|11622.5|11634.5|11622.5|11633.3|11621.3|14
1619802200000|2021-04-30 17:03:20|11635.8|11623.8|11635.7|11623.7|11635.8|11623.8|11634.5|11622.5|4
1619802210000|2021-04-30 17:03:30|11638.1|11626.1|11638.2|11626.2|11640.6|11628.6|11638.1|11626.1|10
1619802220000|2021-04-30 17:03:40|11639.4|11627.4|11640.7|11628.7|11640.7|11628.7|11639.4|11627.4|7
1619802230000|2021-04-30 17:03:50|11643.1|11631.1|11644.4|11632.4|11644.4|11632.4|11643.1|11631.1|4
1619802240000|2021-04-30 17:04:00|11643.1|11631.1|11640.7|11628.7|11643.1|11631.1|11640.7|11628.7|8
1619802250000|2021-04-30 17:04:10|11641.9|11629.9|11641.9|11629.9|11641.9|11629.9|11641.9|11629.9|0
1619802270000|2021-04-30 17:04:30|11640.7|11628.7|11643.2|11631.2|11643.2|11631.2|11640.7|11628.7|1
1619802280000|2021-04-30 17:04:40|11644.4|11632.4|11645.7|11633.7|11645.7|11633.7|11644.4|11632.4|4
1619802290000|2021-04-30 17:04:50|||||||||4
1619802300000|2021-04-30 17:05:00|11643.3|11631.3|11642|11630|11643.3|11631.3|11642|11630|10
1619802310000|2021-04-30 17:05:10|11643.2|11631.2|11645.8|11633.8|11645.8|11633.8|11643.2|11631.2|4
1619802320000|2021-04-30 17:05:20|11645.7|11633.7|11647.1|11635.1|11647.1|11635.1|11645.7|11633.7|13
1619802330000|2021-04-30 17:05:30|11647|11635|11645.8|11633.8|11648.3|11636.3|11645.8|11633.8|8
1619802340000|2021-04-30 17:05:40|11645.7|11633.7|11645.8|11633.8|11645.8|11633.8|11645.7|11633.7|18
1619802350000|2021-04-30 17:05:50|11644.5|11632.5|11643.3|11631.3|11644.5|11632.5|11643.3|11631.3|2
1619802360000|2021-04-30 17:06:00|||||||||2
1619802370000|2021-04-30 17:06:10|11644.5|11632.5|11645.8|11633.8|11645.8|11633.8|11643.3|11631.3|34
1619802380000|2021-04-30 17:06:20|11644.6|11632.6|11645.8|11633.8|11645.8|11633.8|11644.6|11632.6|0
1619802390000|2021-04-30 17:06:30|11644.6|11632.6|11645.8|11633.8|11645.8|11633.8|11644.6|11632.6|0
1619802400000|2021-04-30 17:06:40|11648.3|11636.3|11648.3|11636.3|11648.3|11636.3|11648.3|11636.3|4
1619802420000|2021-04-30 17:07:00|11645.8|11633.8|11647|11635|11647|11635|11645.8|11633.8|40
1619802430000|2021-04-30 17:07:10|11645.8|11633.8|11647|11635|11647|11635|11645.8|11633.8|1
1619802440000|2021-04-30 17:07:20|11648.3|11636.3|11647|11635|11648.3|11636.3|11647|11635|2
1619802450000|2021-04-30 17:07:30|11648.3|11636.3|11647|11635|11648.3|11636.3|11647|11635|3
1619802460000|2021-04-30 17:07:40|11645.8|11633.8|11649.5|11637.5|11649.5|11637.5|11645.8|11633.8|6
1619802470000|2021-04-30 17:07:50|11648.3|11636.3|11648.3|11636.3|11648.3|11636.3|11648.3|11636.3|0
1619802480000|2021-04-30 17:08:00|11650.8|11638.8|11652|11640|11652.1|11640.1|11650.8|11638.8|8
1619802490000|2021-04-30 17:08:10|11653.3|11641.3|11653.3|11641.3|11653.3|11641.3|11653.3|11641.3|1
1619802500000|2021-04-30 17:08:20|11654.5|11642.5|11655.8|11643.8|11655.8|11643.8|11654.5|11642.5|19
1619802510000|2021-04-30 17:08:30|11658.3|11646.3|11660.8|11648.8|11660.8|11648.8|11658.3|11646.3|37
1619802520000|2021-04-30 17:08:40|||||||||1
1619802530000|2021-04-30 17:08:50|11660.9|11648.9|11659.6|11647.6|11660.9|11648.9|11658.4|11646.4|16
1619802540000|2021-04-30 17:09:00|11658.4|11646.4|11660.9|11648.9|11660.9|11648.9|11658.4|11646.4|38
1619802550000|2021-04-30 17:09:10|11659.7|11647.7|11655.9|11643.9|11659.7|11647.7|11655.9|11643.9|18
1619802560000|2021-04-30 17:09:20|||||||||2
1619802570000|2021-04-30 17:09:30|11656|11644|11658.4|11646.4|11658.4|11646.4|11656|11644|19
1619802580000|2021-04-30 17:09:40|11655.9|11643.9|11655.9|11643.9|11657.2|11645.2|11655.9|11643.9|7
1619802600000|2021-04-30 17:10:00|11657.2|11645.2|11657.2|11645.2|11657.2|11645.2|11657.2|11645.2|17
1619802610000|2021-04-30 17:10:10|11658.4|11646.4|11655.9|11643.9|11658.4|11646.4|11655.9|11643.9|42
1619802620000|2021-04-30 17:10:20|11653.5|11641.5|11648.6|11636.6|11653.5|11641.5|11647.3|11635.3|123
1619802630000|2021-04-30 17:10:30|11651.1|11639.1|11654.7|11642.7|11654.7|11642.7|11651.1|11639.1|9
1619802640000|2021-04-30 17:10:40|11655.9|11643.9|11653.5|11641.5|11655.9|11643.9|11653.4|11641.4|1
1619802650000|2021-04-30 17:10:50|11654.7|11642.7|11654.7|11642.7|11654.7|11642.7|11653.4|11641.4|2
1619802660000|2021-04-30 17:11:00|11653.5|11641.5|11653.5|11641.5|11653.5|11641.5|11653.5|11641.5|2
1619802670000|2021-04-30 17:11:10|||||||||2
1619802680000|2021-04-30 17:11:20|11654.7|11642.7|11654.7|11642.7|11654.7|11642.7|11654.7|11642.7|1
1619802690000|2021-04-30 17:11:30|11655.9|11643.9|11654.7|11642.7|11656|11644|11654.7|11642.7|1
1619802700000|2021-04-30 17:11:40|11653.5|11641.5|11651|11639|11653.5|11641.5|11651|11639|7
1619802710000|2021-04-30 17:11:50|11652.2|11640.2|11652.2|11640.2|11652.2|11640.2|11652.2|11640.2|4
1619802730000|2021-04-30 17:12:10|11652.3|11640.3|11651|11639|11654.7|11642.7|11651|11639|5
1619802740000|2021-04-30 17:12:20|11648.5|11636.5|11648.5|11636.5|11648.5|11636.5|11648.5|11636.5|5
1619802750000|2021-04-30 17:12:30|11649.7|11637.7|11649.7|11637.7|11649.7|11637.7|11649.7|11637.7|4
1619802760000|2021-04-30 17:12:40|11648.5|11636.5|11649.7|11637.7|11649.7|11637.7|11648.5|11636.5|4
1619802780000|2021-04-30 17:13:00|11650.9|11638.9|11649.7|11637.7|11652.2|11640.2|11649.7|11637.7|13
1619802790000|2021-04-30 17:13:10|11648.5|11636.5|11648.5|11636.5|11648.5|11636.5|11648.5|11636.5|3
1619802800000|2021-04-30 17:13:20|11647.3|11635.3|11647.3|11635.3|11647.3|11635.3|11647.3|11635.3|1
1619802810000|2021-04-30 17:13:30|11648.5|11636.5|11649.8|11637.8|11649.8|11637.8|11648.5|11636.5|4
1619802820000|2021-04-30 17:13:40|11651|11639|11649.8|11637.8|11651|11639|11649.8|11637.8|5
1619802830000|2021-04-30 17:13:50|11651|11639|11654.7|11642.7|11656|11644|11651|11639|15
1619802840000|2021-04-30 17:14:00|11656|11644|11654.8|11642.8|11656|11644|11651.1|11639.1|29
1619802850000|2021-04-30 17:14:10|11656|11644|11651.1|11639.1|11656|11644|11651.1|11639.1|7
1619802860000|2021-04-30 17:14:20|11652.4|11640.4|11653.6|11641.6|11653.6|11641.6|11651.1|11639.1|3
1619802870000|2021-04-30 17:14:30|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|4
1619802880000|2021-04-30 17:14:40|11652.5|11640.5|11652.4|11640.4|11652.5|11640.5|11652.4|11640.4|35
1619802890000|2021-04-30 17:14:50|11652.5|11640.5|11652.4|11640.4|11652.5|11640.5|11652.4|11640.4|4
1619802900000|2021-04-30 17:15:00|11653.7|11641.7|11651.2|11639.2|11654.9|11642.9|11651.2|11639.2|13
1619802910000|2021-04-30 17:15:10|11652.4|11640.4|11651.2|11639.2|11652.5|11640.5|11651.2|11639.2|11
1619802920000|2021-04-30 17:15:20|11650|11638|11651.3|11639.3|11652.5|11640.5|11650|11638|1
1619802930000|2021-04-30 17:15:30|11652.5|11640.5|11652.5|11640.5|11653.7|11641.7|11652.5|11640.5|3
1619802940000|2021-04-30 17:15:40|11653.7|11641.7|11653.7|11641.7|11655|11643|11653.7|11641.7|16
1619802950000|2021-04-30 17:15:50|11655|11643|11650|11638|11655|11643|11650|11638|10
1619802960000|2021-04-30 17:16:00|11651.2|11639.2|11649.9|11637.9|11651.2|11639.2|11649.9|11637.9|7
1619802970000|2021-04-30 17:16:10|11651.1|11639.1|11648.7|11636.7|11652.4|11640.4|11648.7|11636.7|21
1619802980000|2021-04-30 17:16:20|11646.2|11634.2|11646.2|11634.2|11647.4|11635.4|11646.2|11634.2|12
1619802990000|2021-04-30 17:16:30|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|3
1619803000000|2021-04-30 17:16:40|11643.8|11631.8|11643.8|11631.8|11643.8|11631.8|11643.8|11631.8|4
1619803010000|2021-04-30 17:16:50|11643.7|11631.7|11643.7|11631.7|11643.7|11631.7|11643.7|11631.7|4
1619803020000|2021-04-30 17:17:00|11643.8|11631.8|11646.2|11634.2|11646.3|11634.3|11643.7|11631.7|21
1619803030000|2021-04-30 17:17:10|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|0
1619803040000|2021-04-30 17:17:20|11646.2|11634.2|11643.8|11631.8|11646.2|11634.2|11643.8|11631.8|15
1619803050000|2021-04-30 17:17:30|11643.7|11631.7|11643.8|11631.8|11643.8|11631.8|11643.7|11631.7|2
1619803060000|2021-04-30 17:17:40|11641.3|11629.3|11638.8|11626.8|11641.3|11629.3|11638.8|11626.8|23
1619803070000|2021-04-30 17:17:50|11643.8|11631.8|11643.8|11631.8|11643.8|11631.8|11643.8|11631.8|29
1619803080000|2021-04-30 17:18:00|11646.3|11634.3|11646.2|11634.2|11648.7|11636.7|11646.2|11634.2|8
1619803090000|2021-04-30 17:18:10|11647.4|11635.4|11646.2|11634.2|11648.6|11636.6|11646.2|11634.2|7
1619803100000|2021-04-30 17:18:20|11647.4|11635.4|11646.2|11634.2|11647.4|11635.4|11646.2|11634.2|4
1619803110000|2021-04-30 17:18:30|11647.5|11635.5|11648.7|11636.7|11648.7|11636.7|11646.3|11634.3|7
1619803120000|2021-04-30 17:18:40|11651.2|11639.2|11651.2|11639.2|11652.5|11640.5|11651.2|11639.2|5
1619803140000|2021-04-30 17:19:00|11648.8|11636.8|11648.8|11636.8|11648.8|11636.8|11648.8|11636.8|5
1619803150000|2021-04-30 17:19:10|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|11645.1|11633.1|5
1619803160000|2021-04-30 17:19:20|11645.1|11633.1|11645.1|11633.1|11645.1|11633.1|11645.1|11633.1|1
1619803170000|2021-04-30 17:19:30|11645|11633|11646.2|11634.2|11646.2|11634.2|11643.7|11631.7|8
1619803180000|2021-04-30 17:19:40|11645|11633|11646.2|11634.2|11646.2|11634.2|11645|11633|0
1619803190000|2021-04-30 17:19:50|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|1
1619803200000|2021-04-30 17:20:00|11646.2|11634.2|11645|11633|11646.2|11634.2|11645|11633|6
1619803210000|2021-04-30 17:20:10|11643.8|11631.8|11643.8|11631.8|11643.8|11631.8|11643.8|11631.8|1
1619803220000|2021-04-30 17:20:20|11645|11633|11645|11633|11645|11633|11645|11633|1
1619803230000|2021-04-30 17:20:30|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|3
1619803240000|2021-04-30 17:20:40|11647.5|11635.5|11648.8|11636.8|11648.8|11636.8|11647.5|11635.5|3
1619803250000|2021-04-30 17:20:50|||||||||1
1619803260000|2021-04-30 17:21:00|||||||||5
1619803270000|2021-04-30 17:21:10|11651.3|11639.3|11648.8|11636.8|11651.3|11639.3|11648.8|11636.8|16
1619803280000|2021-04-30 17:21:20|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|11
1619803290000|2021-04-30 17:21:30|11646.4|11634.4|11646.4|11634.4|11648.8|11636.8|11646.3|11634.3|19
1619803300000|2021-04-30 17:21:40|11646.3|11634.3|11643.9|11631.9|11646.4|11634.4|11643.9|11631.9|4
1619803310000|2021-04-30 17:21:50|||||||||2
1619803320000|2021-04-30 17:22:00|11643.8|11631.8|11643.8|11631.8|11643.9|11631.9|11643.8|11631.8|5
1619803330000|2021-04-30 17:22:10|11646.3|11634.3|11646.3|11634.3|11646.4|11634.4|11646.3|11634.3|17
1619803340000|2021-04-30 17:22:20|11647.6|11635.6|11648.8|11636.8|11648.8|11636.8|11647.6|11635.6|1
1619803350000|2021-04-30 17:22:30|11646.3|11634.3|11645.1|11633.1|11646.3|11634.3|11645.1|11633.1|5
1619803360000|2021-04-30 17:22:40|11643.9|11631.9|11643.9|11631.9|11646.4|11634.4|11643.8|11631.8|41
1619803400000|2021-04-30 17:23:20|||||||||7
1619803410000|2021-04-30 17:23:30|11646.4|11634.4|11648.8|11636.8|11648.8|11636.8|11646.4|11634.4|14
1619803420000|2021-04-30 17:23:40|11650.1|11638.1|11651.3|11639.3|11651.3|11639.3|11650.1|11638.1|9
1619803430000|2021-04-30 17:23:50|11650.1|11638.1|11655|11643|11656.3|11644.3|11650.1|11638.1|20
1619803440000|2021-04-30 17:24:00|||||||||2
1619803450000|2021-04-30 17:24:10|11655.1|11643.1|11655|11643|11655.1|11643.1|11655|11643|2
1619803460000|2021-04-30 17:24:20|11655.1|11643.1|11653.8|11641.8|11656.3|11644.3|11653.8|11641.8|13
1619803470000|2021-04-30 17:24:30|11655|11643|11653.8|11641.8|11656.3|11644.3|11653.8|11641.8|10
1619803480000|2021-04-30 17:24:40|||||||||7
1619803490000|2021-04-30 17:24:50|11655|11643|11656.3|11644.3|11656.3|11644.3|11655|11643|4
1619803500000|2021-04-30 17:25:00|11655.1|11643.1|11653.8|11641.8|11656.3|11644.3|11653.8|11641.8|6
1619803510000|2021-04-30 17:25:10|11656.3|11644.3|11653.8|11641.8|11656.3|11644.3|11653.8|11641.8|12
1619803520000|2021-04-30 17:25:20|||||||||2
1619803530000|2021-04-30 17:25:30|11652.6|11640.6|11653.8|11641.8|11653.8|11641.8|11652.6|11640.6|2
1619803540000|2021-04-30 17:25:40|11656.3|11644.3|11656.3|11644.3|11656.3|11644.3|11656.3|11644.3|2
1619803550000|2021-04-30 17:25:50|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|2
1619803560000|2021-04-30 17:26:00|11656.3|11644.3|11653.9|11641.9|11656.3|11644.3|11653.8|11641.8|3
1619803570000|2021-04-30 17:26:10|11657.6|11645.6|11658.8|11646.8|11658.8|11646.8|11656.4|11644.4|9
1619803580000|2021-04-30 17:26:20|11660.1|11648.1|11661.4|11649.4|11661.4|11649.4|11660.1|11648.1|16
1619803590000|2021-04-30 17:26:30|11660.1|11648.1|11660.2|11648.2|11661.3|11649.3|11660.1|11648.1|12
1619803600000|2021-04-30 17:26:40|11660.1|11648.1|11661.4|11649.4|11661.4|11649.4|11660.1|11648.1|9
1619803620000|2021-04-30 17:27:00|11663.8|11651.8|11673.8|11661.8|11673.8|11661.8|11663.8|11651.8|37
1619803630000|2021-04-30 17:27:10|11675|11663|11671.3|11659.3|11675.1|11663.1|11671.3|11659.3|13
1619803640000|2021-04-30 17:27:20|11672.5|11660.5|11681.2|11669.2|11681.3|11669.3|11672.5|11660.5|43
1619803650000|2021-04-30 17:27:30|11682.5|11670.5|11678.7|11666.7|11682.5|11670.5|11678.7|11666.7|3
1619803660000|2021-04-30 17:27:40|11680|11668|11681.2|11669.2|11681.2|11669.2|11678.7|11666.7|44
1619803670000|2021-04-30 17:27:50|11679.9|11667.9|11679.9|11667.9|11679.9|11667.9|11679.9|11667.9|35
1619803680000|2021-04-30 17:28:00|11678.7|11666.7|11679.9|11667.9|11679.9|11667.9|11678.7|11666.7|17
1619803690000|2021-04-30 17:28:10|11678.7|11666.7|11681.2|11669.2|11681.2|11669.2|11678.7|11666.7|10
1619803700000|2021-04-30 17:28:20|11681.1|11669.1|11678.7|11666.7|11681.2|11669.2|11678.6|11666.6|4
1619803710000|2021-04-30 17:28:30|11679.9|11667.9|11678.7|11666.7|11679.9|11667.9|11678.7|11666.7|9
1619803720000|2021-04-30 17:28:40|11678.6|11666.6|11679.9|11667.9|11679.9|11667.9|11678.6|11666.6|8
1619803730000|2021-04-30 17:28:50|11678.7|11666.7|11677.4|11665.4|11679.9|11667.9|11676.1|11664.1|13
1619803740000|2021-04-30 17:29:00|11678.6|11666.6|11683.6|11671.6|11683.6|11671.6|11677.4|11665.4|27
1619803750000|2021-04-30 17:29:10|11686.1|11674.1|11681.2|11669.2|11686.1|11674.1|11681.1|11669.1|12
1619803760000|2021-04-30 17:29:20|11680|11668|11677.5|11665.5|11680|11668|11677.5|11665.5|7
1619803770000|2021-04-30 17:29:30|||||||||8
1619803780000|2021-04-30 17:29:40|11678.7|11666.7|11682.5|11670.5|11682.5|11670.5|11678.7|11666.7|11
1619803790000|2021-04-30 17:29:50|11681.3|11669.3|11681.2|11669.2|11682.5|11670.5|11681.2|11669.2|8
1619803800000|2021-04-30 17:30:00|11680|11668|11680|11668|11680|11668|11676.3|11664.3|18
1619803810000|2021-04-30 17:30:10|11681.2|11669.2|11682.5|11670.5|11682.5|11670.5|11680|11668|14
1619803820000|2021-04-30 17:30:20|11681.3|11669.3|11683.7|11671.7|11684.9|11672.9|11681.3|11669.3|20
1619803830000|2021-04-30 17:30:30|11686.1|11674.1|11683.7|11671.7|11686.2|11674.2|11683.7|11671.7|24
1619803840000|2021-04-30 17:30:40|11686.2|11674.2|11684.9|11672.9|11686.2|11674.2|11683.7|11671.7|17
1619803850000|2021-04-30 17:30:50|11686.1|11674.1|11690|11678|11691.2|11679.2|11686.1|11674.1|58
1619803860000|2021-04-30 17:31:00|11689.9|11677.9|11689.9|11677.9|11693.6|11681.6|11688.7|11676.7|28
1619803870000|2021-04-30 17:31:10|11688.7|11676.7|11688.8|11676.8|11688.8|11676.8|11688.7|11676.7|2
1619803880000|2021-04-30 17:31:20|11688.7|11676.7|11690.2|11678.2|11690.2|11678.2|11686.4|11674.4|49
1619803890000|2021-04-30 17:31:30|11691.4|11679.4|11693.9|11681.9|11693.9|11681.9|11691.4|11679.4|8
1619803900000|2021-04-30 17:31:40|11691.4|11679.4|11683.9|11671.9|11691.4|11679.4|11683.9|11671.9|20
1619803910000|2021-04-30 17:31:50|11684|11672|11684|11672|11684|11672|11682.8|11670.8|18
1619803920000|2021-04-30 17:32:00|11682.8|11670.8|11684|11672|11684|11672|11682.8|11670.8|23
1619803930000|2021-04-30 17:32:10|11686.5|11674.5|11687.7|11675.7|11687.7|11675.7|11686.5|11674.5|7
1619803940000|2021-04-30 17:32:20|11686.5|11674.5|11687.7|11675.7|11687.7|11675.7|11686.5|11674.5|5
1619803950000|2021-04-30 17:32:30|11686.5|11674.5|11685.3|11673.3|11686.5|11674.5|11684|11672|15
1619803960000|2021-04-30 17:32:40|11686.5|11674.5|11686.5|11674.5|11686.5|11674.5|11686.5|11674.5|4
1619803970000|2021-04-30 17:32:50|11684|11672|11682.8|11670.8|11684|11672|11682.8|11670.8|12
1619803980000|2021-04-30 17:33:00|11684|11672|11686.5|11674.5|11686.5|11674.5|11682.7|11670.7|20
1619803990000|2021-04-30 17:33:10|11685.3|11673.3|11680.1|11668.1|11685.3|11673.3|11680.1|11668.1|22
1619804000000|2021-04-30 17:33:20|11682.5|11670.5|11688.8|11676.8|11690|11678|11682.5|11670.5|33
1619804010000|2021-04-30 17:33:30|11690|11678|11690|11678|11690.1|11678.1|11688.8|11676.8|2
1619804020000|2021-04-30 17:33:40|11690.1|11678.1|11687.6|11675.6|11690.1|11678.1|11687.6|11675.6|21
1619804030000|2021-04-30 17:33:50|11686.4|11674.4|11686.4|11674.4|11687.6|11675.6|11686.4|11674.4|2
1619804040000|2021-04-30 17:34:00|11685.2|11673.2|11685.2|11673.2|11686.4|11674.4|11683.9|11671.9|9
1619804050000|2021-04-30 17:34:10|11683.9|11671.9|11683.9|11671.9|11685.1|11673.1|11683.9|11671.9|1
1619804060000|2021-04-30 17:34:20|11685.1|11673.1|11683.9|11671.9|11685.1|11673.1|11683.9|11671.9|3
1619804070000|2021-04-30 17:34:30|||||||||6
1619804080000|2021-04-30 17:34:40|11681.5|11669.5|11678.9|11666.9|11681.5|11669.5|11678.9|11666.9|26
1619804090000|2021-04-30 17:34:50|11680.2|11668.2|11680.2|11668.2|11680.2|11668.2|11679|11667|9
1619804100000|2021-04-30 17:35:00|11679|11667|11676.5|11664.5|11679|11667|11676.5|11664.5|11
1619804110000|2021-04-30 17:35:10|11675.3|11663.3|11679|11667|11679|11667|11674|11662|31
1619804120000|2021-04-30 17:35:20|11677.8|11665.8|11676.5|11664.5|11677.8|11665.8|11674.1|11662.1|18
1619804130000|2021-04-30 17:35:30|11674|11662|11672.8|11660.8|11674|11662|11672.8|11660.8|6
1619804150000|2021-04-30 17:35:50|||||||||1
1619804160000|2021-04-30 17:36:00|11671.6|11659.6|11674|11662|11674|11662|11671.6|11659.6|14
1619804170000|2021-04-30 17:36:10|11671.6|11659.6|11671.5|11659.5|11671.6|11659.6|11671.5|11659.5|10
1619804180000|2021-04-30 17:36:20|||||||||12
1619804190000|2021-04-30 17:36:30|11672.7|11660.7|11671.5|11659.5|11672.7|11660.7|11671.5|11659.5|2
1619804200000|2021-04-30 17:36:40|11672.7|11660.7|11672.7|11660.7|11672.8|11660.8|11671.5|11659.5|5
1619804210000|2021-04-30 17:36:50|11672.8|11660.8|11671.5|11659.5|11672.8|11660.8|11671.5|11659.5|13
1619804220000|2021-04-30 17:37:00|11671.6|11659.6|11671.5|11659.5|11671.6|11659.6|11671.5|11659.5|2
1619804230000|2021-04-30 17:37:10|11674|11662|11674|11662|11674|11662|11674|11662|10
1619804240000|2021-04-30 17:37:20|11676.5|11664.5|11674|11662|11676.5|11664.5|11674|11662|11
1619804250000|2021-04-30 17:37:30|11674.1|11662.1|11674.1|11662.1|11675.3|11663.3|11674.1|11662.1|3
1619804260000|2021-04-30 17:37:40|11675.3|11663.3|11675.3|11663.3|11675.3|11663.3|11675.3|11663.3|4
1619804280000|2021-04-30 17:38:00|11676.5|11664.5|11675.3|11663.3|11676.6|11664.6|11675.3|11663.3|4
1619804290000|2021-04-30 17:38:10|11676.5|11664.5|11675.3|11663.3|11676.6|11664.6|11674.1|11662.1|24
1619804300000|2021-04-30 17:38:20|11674|11662|11675.3|11663.3|11675.3|11663.3|11674|11662|1
1619804310000|2021-04-30 17:38:30|11674|11662|11676.5|11664.5|11676.5|11664.5|11674|11662|0
1619804320000|2021-04-30 17:38:40|11677.8|11665.8|11677.8|11665.8|11677.8|11665.8|11677.8|11665.8|5
1619804340000|2021-04-30 17:39:00|11679|11667|11684.1|11672.1|11684.1|11672.1|11679|11667|8
1619804350000|2021-04-30 17:39:10|11684|11672|11685.3|11673.3|11685.3|11673.3|11684|11672|1
1619804360000|2021-04-30 17:39:20|11685.2|11673.2|11686.4|11674.4|11686.4|11674.4|11685.2|11673.2|12
1619804370000|2021-04-30 17:39:30|11687.6|11675.6|11690.2|11678.2|11691.5|11679.5|11686.4|11674.4|15
1619804380000|2021-04-30 17:39:40|11691.5|11679.5|11691.5|11679.5|11691.5|11679.5|11691.5|11679.5|0
1619804390000|2021-04-30 17:39:50|11693.9|11681.9|11691.4|11679.4|11694|11682|11690.2|11678.2|12
1619804400000|2021-04-30 17:40:00|11691.5|11679.5|11691.5|11679.5|11691.5|11679.5|11689|11677|15
1619804410000|2021-04-30 17:40:10|11690.2|11678.2|11689|11677|11691.5|11679.5|11689|11677|6
1619804420000|2021-04-30 17:40:20|11690.2|11678.2|11686.4|11674.4|11690.2|11678.2|11686.4|11674.4|22
1619804430000|2021-04-30 17:40:30|11687.6|11675.6|11686.4|11674.4|11687.6|11675.6|11686.4|11674.4|3
1619804440000|2021-04-30 17:40:40|11685.2|11673.2|11681.5|11669.5|11685.2|11673.2|11681.5|11669.5|9
1619804450000|2021-04-30 17:40:50|11685.1|11673.1|11685.2|11673.2|11686.4|11674.4|11685.1|11673.1|20
1619804460000|2021-04-30 17:41:00|11685.1|11673.1|11689|11677|11689|11677|11683.9|11671.9|6
1619804470000|2021-04-30 17:41:10|11690.2|11678.2|11691.5|11679.5|11691.5|11679.5|11686.5|11674.5|13
1619804480000|2021-04-30 17:41:20|11691.4|11679.4|11689|11677|11691.4|11679.4|11689|11677|13
1619804490000|2021-04-30 17:41:30|11690.2|11678.2|11687.7|11675.7|11690.2|11678.2|11686.5|11674.5|15
1619804500000|2021-04-30 17:41:40|11686.5|11674.5|11686.4|11674.4|11688.9|11676.9|11686.4|11674.4|7
1619804510000|2021-04-30 17:41:50|11685.2|11673.2|11687.7|11675.7|11687.7|11675.7|11685.2|11673.2|3
1619804520000|2021-04-30 17:42:00|11688.9|11676.9|11688.9|11676.9|11690.2|11678.2|11688.9|11676.9|3
1619804530000|2021-04-30 17:42:10|11690.1|11678.1|11682.8|11670.8|11690.1|11678.1|11682.8|11670.8|20
1619804540000|2021-04-30 17:42:20|11681.5|11669.5|11681.5|11669.5|11682.7|11670.7|11681.5|11669.5|3
1619804550000|2021-04-30 17:42:30|11682.7|11670.7|11682.7|11670.7|11682.7|11670.7|11682.7|11670.7|1
1619804560000|2021-04-30 17:42:40|11681.5|11669.5|11681.5|11669.5|11682.7|11670.7|11681.5|11669.5|2
1619804570000|2021-04-30 17:42:50|||||||||4
1619804580000|2021-04-30 17:43:00|11680.3|11668.3|11680.3|11668.3|11681.5|11669.5|11679|11667|24
1619804590000|2021-04-30 17:43:10|11681.5|11669.5|11684|11672|11684|11672|11681.5|11669.5|12
1619804600000|2021-04-30 17:43:20|||||||||1
1619804610000|2021-04-30 17:43:30|11682.8|11670.8|11683.9|11671.9|11685.2|11673.2|11681.5|11669.5|10
1619804620000|2021-04-30 17:43:40|11684|11672|11683.9|11671.9|11684|11672|11683.9|11671.9|8
1619804630000|2021-04-30 17:43:50|11684|11672|11682.8|11670.8|11684|11672|11682.8|11670.8|12
1619804640000|2021-04-30 17:44:00|11681.6|11669.6|11681.6|11669.6|11681.6|11669.6|11681.6|11669.6|0
1619804660000|2021-04-30 17:44:20|11680.3|11668.3|11681.5|11669.5|11681.5|11669.5|11680.3|11668.3|6
1619804670000|2021-04-30 17:44:30|11681.6|11669.6|11684.1|11672.1|11684.1|11672.1|11681.6|11669.6|6
1619804680000|2021-04-30 17:44:40|11686.5|11674.5|11686.6|11674.6|11686.6|11674.6|11686.5|11674.5|13
1619804690000|2021-04-30 17:44:50|11689|11677|11689|11677|11689|11677|11689|11677|33
1619804700000|2021-04-30 17:45:00|11686.5|11674.5|11685.3|11673.3|11686.5|11674.5|11685.3|11673.3|14
1619804710000|2021-04-30 17:45:10|11684|11672|11686.5|11674.5|11686.5|11674.5|11684|11672|24
1619804720000|2021-04-30 17:45:20|11684|11672|11686.5|11674.5|11686.5|11674.5|11684|11672|15
1619804730000|2021-04-30 17:45:30|11684|11672|11687.7|11675.7|11687.7|11675.7|11684|11672|14
1619804740000|2021-04-30 17:45:40|11688.9|11676.9|11687.7|11675.7|11688.9|11676.9|11687.7|11675.7|6
1619804750000|2021-04-30 17:45:50|11686.5|11674.5|11687.7|11675.7|11687.7|11675.7|11686.5|11674.5|1
1619804760000|2021-04-30 17:46:00|11688.9|11676.9|11688.9|11676.9|11689|11677|11688.9|11676.9|0
1619804770000|2021-04-30 17:46:10|11687.7|11675.7|11688.9|11676.9|11688.9|11676.9|11686.5|11674.5|4
1619804780000|2021-04-30 17:46:20|11687.7|11675.7|11687.7|11675.7|11687.7|11675.7|11686.5|11674.5|13
1619804790000|2021-04-30 17:46:30|11688.9|11676.9|11686.4|11674.4|11688.9|11676.9|11686.4|11674.4|3
1619804800000|2021-04-30 17:46:40|11683.9|11671.9|11687.6|11675.6|11687.6|11675.6|11683.9|11671.9|20
1619804810000|2021-04-30 17:46:50|11686.3|11674.3|11686.3|11674.3|11686.3|11674.3|11686.3|11674.3|2
1619804820000|2021-04-30 17:47:00|11683.9|11671.9|11682.7|11670.7|11683.9|11671.9|11682.7|11670.7|17
1619804830000|2021-04-30 17:47:10|11683.9|11671.9|11682.7|11670.7|11683.9|11671.9|11681.5|11669.5|7
1619804840000|2021-04-30 17:47:20|11683.9|11671.9|11679|11667|11683.9|11671.9|11679|11667|6
1619804850000|2021-04-30 17:47:30|11678.9|11666.9|11676.4|11664.4|11678.9|11666.9|11676.4|11664.4|13
1619804860000|2021-04-30 17:47:40|11673.8|11661.8|11673.9|11661.9|11673.9|11661.9|11673.8|11661.8|2
1619804870000|2021-04-30 17:47:50|11676.3|11664.3|11676.3|11664.3|11676.3|11664.3|11676.3|11664.3|5
1619804880000|2021-04-30 17:48:00|11676.4|11664.4|11673.8|11661.8|11676.4|11664.4|11673.8|11661.8|6
1619804890000|2021-04-30 17:48:10|11675|11663|11686.2|11674.2|11687.4|11675.4|11675|11663|54
1619804900000|2021-04-30 17:48:20|11687.4|11675.4|11688.6|11676.6|11688.6|11676.6|11686.2|11674.2|14
1619804910000|2021-04-30 17:48:30|11688.7|11676.7|11689.8|11677.8|11691.1|11679.1|11688.6|11676.6|36
1619804920000|2021-04-30 17:48:40|11691|11679|11683.7|11671.7|11691|11679|11683.7|11671.7|26
1619804930000|2021-04-30 17:48:50|11687.4|11675.4|11687.4|11675.4|11687.4|11675.4|11686.2|11674.2|4
1619804940000|2021-04-30 17:49:00|11688.7|11676.7|11689.8|11677.8|11691.1|11679.1|11688.7|11676.7|16
1619804950000|2021-04-30 17:49:10|11687.3|11675.3|11686.1|11674.1|11687.3|11675.3|11686.1|11674.1|5
1619804960000|2021-04-30 17:49:20|11688.6|11676.6|11686.2|11674.2|11689.8|11677.8|11686.2|11674.2|5
1619804970000|2021-04-30 17:49:30|11687.4|11675.4|11687.3|11675.3|11687.4|11675.4|11686.1|11674.1|10
1619804980000|2021-04-30 17:49:40|11686.1|11674.1|11686.1|11674.1|11687.3|11675.3|11684.9|11672.9|5
1619804990000|2021-04-30 17:49:50|11686|11674|11686|11674|11686|11674|11684.8|11672.8|6
1619805000000|2021-04-30 17:50:00|11684.8|11672.8|11686.1|11674.1|11686.1|11674.1|11683.6|11671.6|19
1619805010000|2021-04-30 17:50:10|11684.9|11672.9|11683.5|11671.5|11686.1|11674.1|11683.5|11671.5|11
1619805020000|2021-04-30 17:50:20|11681|11669|11681|11669|11682.3|11670.3|11681|11669|5
1619805030000|2021-04-30 17:50:30|11682.3|11670.3|11679.9|11667.9|11682.3|11670.3|11679.8|11667.8|13
1619805040000|2021-04-30 17:50:40|11681.1|11669.1|11676.1|11664.1|11681.1|11669.1|11676.1|11664.1|6
1619805050000|2021-04-30 17:50:50|11677.3|11665.3|11679.8|11667.8|11679.8|11667.8|11677.3|11665.3|8
1619805060000|2021-04-30 17:51:00|11678.6|11666.6|11677.3|11665.3|11681|11669|11677.3|11665.3|32
1619805070000|2021-04-30 17:51:10|11678.5|11666.5|11677.3|11665.3|11678.6|11666.6|11677.3|11665.3|4
1619805080000|2021-04-30 17:51:20|11676.1|11664.1|11678.5|11666.5|11678.5|11666.5|11676.1|11664.1|10
1619805090000|2021-04-30 17:51:30|11679.7|11667.7|11681|11669|11681|11669|11679.7|11667.7|8
1619805100000|2021-04-30 17:51:40|11678.5|11666.5|11676.1|11664.1|11678.5|11666.5|11674.8|11662.8|5
1619805110000|2021-04-30 17:51:50|11677.4|11665.4|11676.1|11664.1|11677.4|11665.4|11676.1|11664.1|15
1619805120000|2021-04-30 17:52:00|11677.3|11665.3|11677.3|11665.3|11678.6|11666.6|11676.1|11664.1|11
1619805130000|2021-04-30 17:52:10|11674.8|11662.8|11674.9|11662.9|11674.9|11662.9|11673.7|11661.7|18
1619805140000|2021-04-30 17:52:20|11675|11663|11671.3|11659.3|11675|11663|11671.3|11659.3|21
1619805150000|2021-04-30 17:52:30|11673.7|11661.7|11673.8|11661.8|11673.8|11661.8|11673.7|11661.7|9
1619805160000|2021-04-30 17:52:40|11671.3|11659.3|11670.1|11658.1|11671.3|11659.3|11670.1|11658.1|20
1619805170000|2021-04-30 17:52:50|11668.8|11656.8|11666.3|11654.3|11668.8|11656.8|11666.3|11654.3|26
1619805180000|2021-04-30 17:53:00|11667.6|11655.6|11666.3|11654.3|11667.6|11655.6|11665.1|11653.1|35
1619805190000|2021-04-30 17:53:10|11665.1|11653.1|11661.3|11649.3|11665.1|11653.1|11661.3|11649.3|14
1619805200000|2021-04-30 17:53:20|11661.4|11649.4|11662.7|11650.7|11662.7|11650.7|11661.4|11649.4|14
1619805210000|2021-04-30 17:53:30|11663.9|11651.9|11657.5|11645.5|11663.9|11651.9|11653.8|11641.8|23
1619805220000|2021-04-30 17:53:40|11658.7|11646.7|11656.3|11644.3|11658.7|11646.7|11656.3|11644.3|7
1619805230000|2021-04-30 17:53:50|11657.5|11645.5|11655.1|11643.1|11657.5|11645.5|11653.8|11641.8|3
1619805240000|2021-04-30 17:54:00|11653.8|11641.8|11653.8|11641.8|11657.6|11645.6|11653.8|11641.8|11
1619805250000|2021-04-30 17:54:10|||||||||1
1619805260000|2021-04-30 17:54:20|11655.1|11643.1|11656.3|11644.3|11656.3|11644.3|11653.8|11641.8|17
1619805270000|2021-04-30 17:54:30|11653.8|11641.8|11651.3|11639.3|11655|11643|11651.3|11639.3|17
1619805280000|2021-04-30 17:54:40|11650.1|11638.1|11645.1|11633.1|11651.4|11639.4|11645.1|11633.1|9
1619805290000|2021-04-30 17:54:50|11644|11632|11650.2|11638.2|11651.4|11639.4|11640.2|11628.2|23
1619805300000|2021-04-30 17:55:00|11651.4|11639.4|11641.5|11629.5|11651.4|11639.4|11641.5|11629.5|46
1619805310000|2021-04-30 17:55:10|11642.7|11630.7|11641.5|11629.5|11643.9|11631.9|11641.5|11629.5|8
1619805320000|2021-04-30 17:55:20|11640.3|11628.3|11644|11632|11644|11632|11640.3|11628.3|15
1619805330000|2021-04-30 17:55:30|11642.8|11630.8|11644.1|11632.1|11644.1|11632.1|11641.6|11629.6|10
1619805340000|2021-04-30 17:55:40|11642.9|11630.9|11650.2|11638.2|11650.2|11638.2|11642.9|11630.9|27
1619805350000|2021-04-30 17:55:50|11649|11637|11650.2|11638.2|11650.2|11638.2|11647.7|11635.7|13
1619805360000|2021-04-30 17:56:00|11649|11637|11647.8|11635.8|11651.5|11639.5|11647.8|11635.8|8
1619805370000|2021-04-30 17:56:10|11647.7|11635.7|11650.3|11638.3|11651.5|11639.5|11647.7|11635.7|8
1619805380000|2021-04-30 17:56:20|11649|11637|11649|11637|11650.3|11638.3|11649|11637|15
1619805390000|2021-04-30 17:56:30|11650.3|11638.3|11645.2|11633.2|11650.3|11638.3|11645.2|11633.2|13
1619805400000|2021-04-30 17:56:40|11644|11632|11637.8|11625.8|11644|11632|11632.8|11620.8|37
1619805410000|2021-04-30 17:56:50|11637.7|11625.7|11632.6|11620.6|11639|11627|11632.6|11620.6|15
1619805420000|2021-04-30 17:57:00|11636.5|11624.5|11631.4|11619.4|11637.6|11625.6|11628.9|11616.9|23
1619805430000|2021-04-30 17:57:10|||||||||4
1619805440000|2021-04-30 17:57:20|11633.9|11621.9|11636.4|11624.4|11636.4|11624.4|11627.6|11615.6|18
1619805450000|2021-04-30 17:57:30|11640.1|11628.1|11648.9|11636.9|11648.9|11636.9|11640.1|11628.1|8
1619805460000|2021-04-30 17:57:40|11646.4|11634.4|11641.6|11629.6|11648.9|11636.9|11641.6|11629.6|27
1619805470000|2021-04-30 17:57:50|11647.8|11635.8|11649|11637|11650.3|11638.3|11647.8|11635.8|19
1619805480000|2021-04-30 17:58:00|11646.5|11634.5|11641.7|11629.7|11646.6|11634.6|11641.7|11629.7|27
1619805490000|2021-04-30 17:58:10|11645.4|11633.4|11650.5|11638.5|11651.7|11639.7|11644.2|11632.2|31
1619805500000|2021-04-30 17:58:20|11651.7|11639.7|11649.2|11637.2|11651.7|11639.7|11641.7|11629.7|26
1619805510000|2021-04-30 17:58:30|11648|11636|11645.4|11633.4|11648|11636|11644.1|11632.1|86
1619805520000|2021-04-30 17:58:40|11644.1|11632.1|11645.3|11633.3|11646.5|11634.5|11641.5|11629.5|26
1619805530000|2021-04-30 17:58:50|11646.5|11634.5|11641.5|11629.5|11646.5|11634.5|11641.5|11629.5|12
1619805540000|2021-04-30 17:59:00|11640.3|11628.3|11640.1|11628.1|11643.8|11631.8|11633.9|11621.9|47
1619805550000|2021-04-30 17:59:10|11642.5|11630.5|11643.7|11631.7|11646.2|11634.2|11632.6|11620.6|60
1619805560000|2021-04-30 17:59:20|11640|11628|11626|11614|11641.1|11629.1|11626|11614|78
1619805570000|2021-04-30 17:59:30|11628.5|11616.5|11673.2|11661.2|11673.4|11661.4|11628.5|11616.5|183
1619805580000|2021-04-30 17:59:40|11674.4|11662.4|11678.1|11666.1|11685.6|11673.6|11674.4|11662.4|155
1619805590000|2021-04-30 17:59:50|11675.7|11663.7|11670.5|11658.5|11680.6|11668.6|11670.5|11658.5|248
1619805600000|2021-04-30 18:00:00|11669.3|11657.3|11650.3|11638.3|11670.5|11658.5|11650.3|11638.3|76
1619805610000|2021-04-30 18:00:10|11651.5|11639.5|11655.6|11643.6|11659.2|11647.2|11650.3|11638.3|43
1619805620000|2021-04-30 18:00:20|11655.7|11643.7|11658.1|11646.1|11660.7|11648.7|11655.7|11643.7|36
1619805630000|2021-04-30 18:00:30|11659.3|11647.3|11653|11641|11659.3|11647.3|11653|11641|7
1619805640000|2021-04-30 18:00:40|11654.2|11642.2|11653.1|11641.1|11654.2|11642.2|11653|11641|10
1619805650000|2021-04-30 18:00:50|11654.3|11642.3|11654.1|11642.1|11657.9|11645.9|11652.9|11640.9|20
1619805660000|2021-04-30 18:01:00|11654.2|11642.2|11654.1|11642.1|11655.4|11643.4|11652.9|11640.9|38
1619805670000|2021-04-30 18:01:10|11654.2|11642.2|11656.6|11644.6|11657.8|11645.8|11654.2|11642.2|4
1619805680000|2021-04-30 18:01:20|11656.7|11644.7|11649.2|11637.2|11656.7|11644.7|11649.2|11637.2|11
1619805690000|2021-04-30 18:01:30|11649.1|11637.1|11650.4|11638.4|11651.6|11639.6|11649.1|11637.1|13
1619805700000|2021-04-30 18:01:40|11651.6|11639.6|11651.6|11639.6|11651.6|11639.6|11651.6|11639.6|2
1619805710000|2021-04-30 18:01:50|11650.4|11638.4|11654.1|11642.1|11654.1|11642.1|11650.4|11638.4|3
1619805720000|2021-04-30 18:02:00|11650.5|11638.5|11649.3|11637.3|11650.5|11638.5|11649.3|11637.3|25
1619805730000|2021-04-30 18:02:10|11649.2|11637.2|11634.5|11622.5|11649.2|11637.2|11634.5|11622.5|39
1619805740000|2021-04-30 18:02:20|11635.7|11623.7|11634.5|11622.5|11635.7|11623.7|11634.5|11622.5|50
1619805750000|2021-04-30 18:02:30|11635.7|11623.7|11635.7|11623.7|11635.7|11623.7|11635.7|11623.7|28
1619805760000|2021-04-30 18:02:40|11634.5|11622.5|11635.7|11623.7|11635.8|11623.8|11634.5|11622.5|25
1619805770000|2021-04-30 18:02:50|||||||||11
1619805780000|2021-04-30 18:03:00|11634.5|11622.5|11633.3|11621.3|11634.5|11622.5|11633.3|11621.3|15
1619805790000|2021-04-30 18:03:10|11632.1|11620.1|11634.5|11622.5|11634.5|11622.5|11628.2|11616.2|11
1619805800000|2021-04-30 18:03:20|11637|11625|11644.5|11632.5|11644.5|11632.5|11637|11625|23
1619805810000|2021-04-30 18:03:30|11645.7|11633.7|11645.7|11633.7|11645.7|11633.7|11645.7|11633.7|10
1619805820000|2021-04-30 18:03:40|11644.5|11632.5|11640.7|11628.7|11644.5|11632.5|11639.5|11627.5|144
1619805830000|2021-04-30 18:03:50|||||||||1
1619805840000|2021-04-30 18:04:00|11640.6|11628.6|11637|11625|11640.6|11628.6|11637|11625|19
1619805850000|2021-04-30 18:04:10|11638.2|11626.2|11637|11625|11638.2|11626.2|11635.7|11623.7|30
1619805860000|2021-04-30 18:04:20|11638.2|11626.2|11640.7|11628.7|11640.7|11628.7|11638.2|11626.2|9
1619805870000|2021-04-30 18:04:30|11639.5|11627.5|11644.4|11632.4|11644.4|11632.4|11639.5|11627.5|23
1619805880000|2021-04-30 18:04:40|11644.3|11632.3|11644.3|11632.3|11644.3|11632.3|11644.3|11632.3|21
1619805890000|2021-04-30 18:04:50|11640.6|11628.6|11641.7|11629.7|11641.8|11629.8|11640.5|11628.5|20
1620048600000|2021-05-03 13:30:00|11706.9|11694.9|11592|11580|11706.9|11694.9|11592|11580|146
1620048610000|2021-05-03 13:30:10|11590.5|11578.5|11583.5|11571.5|11627|11615|11583.5|11571.5|151
1620048620000|2021-05-03 13:30:20|11586.1|11574.1|11609.4|11597.4|11609.4|11597.4|11584.9|11572.9|48
1620048630000|2021-05-03 13:30:30|11612.1|11600.1|11620.9|11608.9|11627.3|11615.3|11608.5|11596.5|73
1620048640000|2021-05-03 13:30:40|11619.9|11607.9|11622.5|11610.5|11627.4|11615.4|11618.6|11606.6|36
1620048650000|2021-05-03 13:30:50|11621.3|11609.3|11636.4|11624.4|11636.8|11624.8|11621.3|11609.3|28
1620048660000|2021-05-03 13:31:00|11627.5|11615.5|11627.5|11615.5|11633.9|11621.9|11626.3|11614.3|37
1620048670000|2021-05-03 13:31:10|11624.1|11612.1|11626.3|11614.3|11626.3|11614.3|11612.4|11600.4|92
1620048680000|2021-05-03 13:31:20|11627.4|11615.4|11619.9|11607.9|11628.9|11616.9|11618.7|11606.7|39
1620048690000|2021-05-03 13:31:30|11620|11608|11626.3|11614.3|11633.7|11621.7|11618.5|11606.5|63
1620048700000|2021-05-03 13:31:40|11626.2|11614.2|11631.4|11619.4|11634.9|11622.9|11626.2|11614.2|27
1620048710000|2021-05-03 13:31:50|11636.4|11624.4|11633.8|11621.8|11637.5|11625.5|11630|11618|35
1620048720000|2021-05-03 13:32:00|11627.7|11615.7|11615.1|11603.1|11627.7|11615.7|11615.1|11603.1|40
1620048730000|2021-05-03 13:32:10|11615|11603|11615.1|11603.1|11615.1|11603.1|11604|11592|10
1620048740000|2021-05-03 13:32:20|11613.9|11601.9|11611.5|11599.5|11615.2|11603.2|11608.9|11596.9|31
1620048750000|2021-05-03 13:32:30|11610.2|11598.2|11622.6|11610.6|11622.6|11610.6|11609|11597|58
1620048760000|2021-05-03 13:32:40|11620|11608|11618.8|11606.8|11627.6|11615.6|11616.2|11604.2|74
1620048770000|2021-05-03 13:32:50|11617.5|11605.5|11603.9|11591.9|11617.5|11605.5|11603.8|11591.8|17
1620048780000|2021-05-03 13:33:00|11602.6|11590.6|11589|11577|11603.9|11591.9|11588.8|11576.8|42
1620048790000|2021-05-03 13:33:10|11587.6|11575.6|11599|11587|11599|11587|11586.3|11574.3|25
1620048800000|2021-05-03 13:33:20|11596.4|11584.4|11585.1|11573.1|11596.4|11584.4|11585.1|11573.1|43
1620048810000|2021-05-03 13:33:30|11585|11573|11588.8|11576.8|11590.3|11578.3|11583.7|11571.7|13
1620048820000|2021-05-03 13:33:40|11587.7|11575.7|11598.9|11586.9|11598.9|11586.9|11587.7|11575.7|28
1620048830000|2021-05-03 13:33:50|11597.7|11585.7|11593.8|11581.8|11597.7|11585.7|11592.6|11580.6|6
1620048840000|2021-05-03 13:34:00|11590.2|11578.2|11596.4|11584.4|11596.4|11584.4|11588.9|11576.9|7
1620048850000|2021-05-03 13:34:10|11595.2|11583.2|11604|11592|11604|11592|11594|11582|5
1620048860000|2021-05-03 13:34:20|11602.8|11590.8|11602.7|11590.7|11605.1|11593.1|11600.2|11588.2|22
1620048870000|2021-05-03 13:34:30|11602.6|11590.6|11612.6|11600.6|11613.8|11601.8|11602.6|11590.6|20
1620048880000|2021-05-03 13:34:40|11606.4|11594.4|11608.6|11596.6|11608.8|11596.8|11601.3|11589.3|15
1620048890000|2021-05-03 13:34:50|11607.5|11595.5|11608.7|11596.7|11611.2|11599.2|11607.5|11595.5|6
1620048900000|2021-05-03 13:35:00|11605.2|11593.2|11611.5|11599.5|11611.5|11599.5|11605|11593|35
1620048910000|2021-05-03 13:35:10|11611.4|11599.4|11617.6|11605.6|11617.6|11605.6|11609|11597|19
1620048920000|2021-05-03 13:35:20|11616.4|11604.4|11616.3|11604.3|11619|11607|11616.3|11604.3|28
1620048930000|2021-05-03 13:35:30|11617.6|11605.6|11629|11617|11631.3|11619.3|11617.6|11605.6|31
1620048940000|2021-05-03 13:35:40|11630.4|11618.4|11631.7|11619.7|11634.2|11622.2|11630.4|11618.4|27
1620048950000|2021-05-03 13:35:50|11635.3|11623.3|11639.2|11627.2|11639.2|11627.2|11635.3|11623.3|11
1620048960000|2021-05-03 13:36:00|11637.7|11625.7|11636.5|11624.5|11637.7|11625.7|11631.7|11619.7|31
1620048970000|2021-05-03 13:36:10|11636.7|11624.7|11639.5|11627.5|11641.9|11629.9|11634.2|11622.2|23
1620048980000|2021-05-03 13:36:20|11639.4|11627.4|11634.4|11622.4|11639.4|11627.4|11631.9|11619.9|7
1620048990000|2021-05-03 13:36:30|11635.5|11623.5|11634.7|11622.7|11641.9|11629.9|11634.4|11622.4|51
1620049000000|2021-05-03 13:36:40|11633.4|11621.4|11639.6|11627.6|11639.6|11627.6|11629.7|11617.7|29
1620049010000|2021-05-03 13:36:50|11639.7|11627.7|11642.2|11630.2|11643.5|11631.5|11639.7|11627.7|19
1620049020000|2021-05-03 13:37:00|11643.4|11631.4|11644.8|11632.8|11644.8|11632.8|11638.4|11626.4|22
1620049030000|2021-05-03 13:37:10|11648.2|11636.2|11649.9|11637.9|11653.4|11641.4|11648.2|11636.2|41
1620049040000|2021-05-03 13:37:20|11649.8|11637.8|11662.3|11650.3|11663.4|11651.4|11647.4|11635.4|46
1620049050000|2021-05-03 13:37:30|11662.2|11650.2|11663.6|11651.6|11664.8|11652.8|11657.3|11645.3|27
1620049060000|2021-05-03 13:37:40|11661.3|11649.3|11651.1|11639.1|11661.3|11649.3|11648.7|11636.7|28
1620049070000|2021-05-03 13:37:50|11652.3|11640.3|11662.3|11650.3|11663.6|11651.6|11652.3|11640.3|14
1620049080000|2021-05-03 13:38:00|11661.1|11649.1|11670|11658|11670.1|11658.1|11661.1|11649.1|8
1620049090000|2021-05-03 13:38:10|11671.2|11659.2|11665.1|11653.1|11671.3|11659.3|11665.1|11653.1|12
1620049100000|2021-05-03 13:38:20|11665|11653|11667.9|11655.9|11673|11661|11662.8|11650.8|38
1620049110000|2021-05-03 13:38:30|11667.8|11655.8|11679.3|11667.3|11679.3|11667.3|11666.7|11654.7|18
1620049120000|2021-05-03 13:38:40|11675.8|11663.8|11674.4|11662.4|11678.1|11666.1|11674.4|11662.4|20
1620049130000|2021-05-03 13:38:50|11673.2|11661.2|11674.4|11662.4|11674.4|11662.4|11673.2|11661.2|14
1620049140000|2021-05-03 13:39:00|11673.2|11661.2|11684.3|11672.3|11684.3|11672.3|11673|11661|13
1620049150000|2021-05-03 13:39:10|11681.9|11669.9|11686.5|11674.5|11689.1|11677.1|11681.9|11669.9|44
1620049160000|2021-05-03 13:39:20|11684.1|11672.1|11687.7|11675.7|11690.1|11678.1|11684|11672|14
1620049170000|2021-05-03 13:39:30|11687.6|11675.6|11687.5|11675.5|11687.6|11675.6|11683.9|11671.9|3
1620049180000|2021-05-03 13:39:40|11690|11678|11687.7|11675.7|11690.1|11678.1|11685.1|11673.1|10
1620049190000|2021-05-03 13:39:50|11687.8|11675.8|11691.7|11679.7|11691.7|11679.7|11687.8|11675.8|3
1620049200000|2021-05-03 13:40:00|11691.6|11679.6|11700.1|11688.1|11701.6|11689.6|11691.6|11679.6|28
1620049210000|2021-05-03 13:40:10|11697.5|11685.5|11693.8|11681.8|11697.5|11685.5|11693.8|11681.8|14
1620049220000|2021-05-03 13:40:20|11693.9|11681.9|11700|11688|11700|11688|11687.7|11675.7|26
1620049230000|2021-05-03 13:40:30|11698.9|11686.9|11698.6|11686.6|11699.9|11687.9|11698.6|11686.6|37
1620049240000|2021-05-03 13:40:40|11697.4|11685.4|11697.4|11685.4|11698.7|11686.7|11696.3|11684.3|33
1620049250000|2021-05-03 13:40:50|11697.3|11685.3|11695.9|11683.9|11697.3|11685.3|11695.9|11683.9|4
1620049260000|2021-05-03 13:41:00|11694.9|11682.9|11688.9|11676.9|11696|11684|11688.7|11676.7|17
1620049270000|2021-05-03 13:41:10|11687.6|11675.6|11681.6|11669.6|11687.6|11675.6|11681.6|11669.6|4
1620049280000|2021-05-03 13:41:20|11679.1|11667.1|11679.1|11667.1|11679.1|11667.1|11679.1|11667.1|8
1620049290000|2021-05-03 13:41:30|11679.2|11667.2|11679|11667|11679.2|11667.2|11679|11667|8
1620049300000|2021-05-03 13:41:40|11681.5|11669.5|11680.3|11668.3|11686.8|11673.4|11680.3|11666.8|27
1620049310000|2021-05-03 13:41:50|11679.2|11667.2|11686.6|11674.6|11686.6|11674.6|11679.2|11667.2|2
1620049320000|2021-05-03 13:42:00|11685.4|11673.4|11681.6|11669.6|11685.4|11673.4|11681.6|11669.6|4
1620049330000|2021-05-03 13:42:10|11680.4|11668.4|11679.1|11667.1|11680.4|11668.4|11676.6|11664.6|11
1620049340000|2021-05-03 13:42:20|11677.9|11665.9|11676.7|11664.7|11679.2|11667.2|11675.5|11663.5|10
1620049350000|2021-05-03 13:42:30|11674.3|11662.3|11680.5|11668.5|11680.5|11668.5|11674.3|11662.3|25
1620049360000|2021-05-03 13:42:40|11679.4|11667.4|11681.7|11669.7|11685.3|11673.3|11679.4|11667.4|16
1620049370000|2021-05-03 13:42:50|11680.5|11668.5|11676.8|11664.8|11681.7|11669.7|11676.8|11664.8|15
1620049380000|2021-05-03 13:43:00|11677.9|11665.9|11680.4|11668.4|11680.4|11668.4|11676.8|11664.8|7
1620049390000|2021-05-03 13:43:10|11681.6|11669.6|11675.5|11663.5|11681.6|11669.6|11675.5|11663.5|15
1620049400000|2021-05-03 13:43:20|11674.3|11662.3|11672.9|11660.9|11675.5|11663.5|11672.9|11660.9|4
1620049410000|2021-05-03 13:43:30|11674.1|11662.1|11675.2|11663.2|11675.2|11663.2|11674.1|11662.1|24
1620049420000|2021-05-03 13:43:40|11674.1|11662.1|11675.1|11663.1|11676.6|11664.6|11674|11662|8
1620049430000|2021-05-03 13:43:50|11678.8|11666.8|11682.4|11670.4|11682.4|11670.4|11677.5|11665.5|21
1620049440000|2021-05-03 13:44:00|11684.7|11672.7|11679.9|11667.9|11685|11673|11679.9|11667.9|8
1620049450000|2021-05-03 13:44:10|11680|11668|11681.1|11669.1|11681.2|11669.2|11679.9|11667.9|2
1620049460000|2021-05-03 13:44:20|11682.3|11670.3|11680|11668|11682.5|11670.5|11680|11668|20
1620049470000|2021-05-03 13:44:30|11681.1|11669.1|11680.1|11668.1|11681.3|11669.3|11680.1|11668.1|6
1620049480000|2021-05-03 13:44:40|11679|11667|11678.7|11666.7|11679|11667|11677.6|11665.6|10
1620049490000|2021-05-03 13:44:50|11676.4|11664.4|11676.4|11664.4|11676.4|11664.4|11676.4|11664.4|15
1620049500000|2021-05-03 13:45:00|11676.5|11664.5|11672.8|11660.8|11676.5|11664.5|11672.7|11660.7|26
1620049510000|2021-05-03 13:45:10|11671.6|11659.6|11669.2|11657.2|11671.6|11659.6|11669.2|11657.2|48
1620049520000|2021-05-03 13:45:20|11669.3|11657.3|11661.9|11649.9|11669.3|11657.3|11661.9|11649.9|23
1620049530000|2021-05-03 13:45:30|11664.4|11652.4|11661.9|11649.9|11664.4|11652.4|11661.9|11649.9|18
1620049540000|2021-05-03 13:45:40|11660.6|11648.6|11659.7|11647.7|11660.9|11648.9|11655.8|11643.8|20
1620049550000|2021-05-03 13:45:50|11659.6|11647.6|11660.7|11648.7|11660.7|11648.7|11657.2|11645.2|13
1620049560000|2021-05-03 13:46:00|11659.6|11647.6|11653.3|11641.3|11661.6|11649.6|11653.3|11641.3|56
1620049570000|2021-05-03 13:46:10|11652.2|11640.2|11653.2|11641.2|11654.6|11642.6|11652.2|11640.2|21
1620049580000|2021-05-03 13:46:20|11654.4|11642.4|11650.7|11638.7|11656.9|11644.9|11650.7|11638.7|10
1620049590000|2021-05-03 13:46:30|11649.4|11637.4|11650.7|11638.7|11650.7|11638.7|11649.4|11637.4|12
1620049600000|2021-05-03 13:46:40|11651.9|11639.9|11650.8|11638.8|11652.1|11640.1|11650.7|11638.7|10
1620049610000|2021-05-03 13:46:50|11648.2|11636.2|11648.3|11636.3|11650.6|11638.6|11647.1|11635.1|13
1620049620000|2021-05-03 13:47:00|11648.4|11636.4|11647|11635|11654.3|11642.3|11647|11635|16
1620049630000|2021-05-03 13:47:10|11644.7|11632.7|11642.2|11630.2|11644.7|11632.7|11642.2|11630.2|16
1620049640000|2021-05-03 13:47:20|11644.6|11632.6|11644.6|11632.6|11645.9|11633.9|11642.2|11630.2|23
1620049650000|2021-05-03 13:47:30|11643.4|11631.4|11643.5|11631.5|11644.8|11632.8|11641|11629|8
1620049660000|2021-05-03 13:47:40|11647.3|11635.3|11652.2|11640.2|11654.8|11642.8|11647.3|11635.3|23
1620049670000|2021-05-03 13:47:50|11651|11639|11651.1|11639.1|11654.8|11642.8|11651|11639|13
1620049680000|2021-05-03 13:48:00|11651|11639|11652.1|11640.1|11652.2|11640.2|11651|11639|0
1620049690000|2021-05-03 13:48:10|11650.9|11638.9|11654.4|11642.4|11656.9|11644.9|11650.9|11638.9|24
1620049700000|2021-05-03 13:48:20|11653.2|11641.2|11654.5|11642.5|11655.7|11643.7|11652.1|11640.1|13
1620049710000|2021-05-03 13:48:30|11659.5|11647.5|11657.2|11645.2|11659.5|11647.5|11656|11644|11
1620049720000|2021-05-03 13:48:40|11656|11644|11657.2|11645.2|11657.2|11645.2|11656|11644|3
1620049730000|2021-05-03 13:48:50|11659.8|11647.8|11657.4|11645.4|11659.8|11647.8|11654.7|11642.7|18
1620049740000|2021-05-03 13:49:00|11657.3|11645.3|11654.9|11642.9|11657.3|11645.3|11654.9|11642.9|4
1620049760000|2021-05-03 13:49:20|11654.8|11642.8|11655.9|11643.9|11658.3|11646.3|11654.8|11642.8|20
1620049770000|2021-05-03 13:49:30|11653.5|11641.5|11649.9|11637.9|11653.5|11641.5|11649.9|11637.9|4
1620049780000|2021-05-03 13:49:40|11649.8|11637.8|11647.3|11635.3|11649.9|11637.9|11647.3|11635.3|16
1620049790000|2021-05-03 13:49:50|11647.4|11635.4|11644.8|11632.8|11647.4|11635.4|11644.8|11632.8|5
1620049800000|2021-05-03 13:50:00|11644.7|11632.7|11647.1|11635.1|11647.2|11635.2|11644.7|11632.7|21
1620049810000|2021-05-03 13:50:10|11645.9|11633.9|11645.8|11633.8|11652|11640|11645.7|11633.7|27
1620049820000|2021-05-03 13:50:20|11644.7|11632.7|11652.2|11640.2|11653.4|11641.4|11644.6|11632.6|18
1620049830000|2021-05-03 13:50:30|11654.5|11642.5|11654.7|11642.7|11654.7|11642.7|11654.5|11642.5|9
1620049840000|2021-05-03 13:50:40|11654.8|11642.8|11652.4|11640.4|11655.9|11643.9|11652.4|11640.4|15
1620049850000|2021-05-03 13:50:50|11657.1|11645.1|11656.1|11644.1|11657.4|11645.4|11656|11644|8
1620049860000|2021-05-03 13:51:00|11653.6|11641.6|11650|11638|11653.6|11641.6|11650|11638|22
1620049870000|2021-05-03 13:51:10|11656.1|11644.1|11652.5|11640.5|11656.3|11644.3|11652.5|11640.5|23
1620049880000|2021-05-03 13:51:20|11651.3|11639.3|11650.1|11638.1|11653.9|11641.9|11648.9|11636.9|16
1620049890000|2021-05-03 13:51:30|11649|11637|11650.2|11638.2|11650.2|11638.2|11647.7|11635.7|9
1620049900000|2021-05-03 13:51:40|11650.1|11638.1|11650.2|11638.2|11650.2|11638.2|11650.1|11638.1|10
1620049910000|2021-05-03 13:51:50|11650.3|11638.3|11652.6|11640.6|11655.1|11643.1|11650.3|11638.3|19
1620049920000|2021-05-03 13:52:00|11650.2|11638.2|11650.2|11638.2|11650.2|11638.2|11650.2|11638.2|21
1620049930000|2021-05-03 13:52:10|11649.1|11637.1|11647.7|11635.7|11649.1|11637.1|11647.7|11635.7|5
1620049940000|2021-05-03 13:52:20|||||||||8
1620049950000|2021-05-03 13:52:30|11648.9|11636.9|11647.7|11635.7|11648.9|11636.9|11647.7|11635.7|15
1620049960000|2021-05-03 13:52:40|||||||||11
1620049970000|2021-05-03 13:52:50|11648.9|11636.9|11647.7|11635.7|11648.9|11636.9|11647.7|11635.7|8
1620049980000|2021-05-03 13:53:00|||||||||3
1620049990000|2021-05-03 13:53:10|11648.9|11636.9|11651.4|11639.4|11651.5|11639.5|11647.7|11635.7|5
1620050000000|2021-05-03 13:53:20|11652.6|11640.6|11653.8|11641.8|11653.8|11641.8|11650.1|11638.1|8
1620050010000|2021-05-03 13:53:30|11655|11643|11662.5|11650.5|11662.5|11650.5|11655|11643|6
1620050020000|2021-05-03 13:53:40|11664.9|11652.9|11664.9|11652.9|11664.9|11652.9|11663.6|11651.6|6
1620050030000|2021-05-03 13:53:50|11663.7|11651.7|11663.7|11651.7|11663.7|11651.7|11663.7|11651.7|1
1620050040000|2021-05-03 13:54:00|11664.9|11652.9|11664.9|11652.9|11664.9|11652.9|11664.9|11652.9|4
1620050050000|2021-05-03 13:54:10|11666.2|11654.2|11666.1|11654.1|11666.2|11654.2|11666.1|11654.1|4
1620050060000|2021-05-03 13:54:20|11667.3|11655.3|11667.6|11655.6|11670|11658|11667.3|11655.3|8
1620050070000|2021-05-03 13:54:30|11668.7|11656.7|11672.5|11660.5|11672.5|11660.5|11667.6|11655.6|10
1620050080000|2021-05-03 13:54:40|11671.3|11659.3|11674.7|11662.7|11674.7|11662.7|11671.3|11659.3|14
1620050090000|2021-05-03 13:54:50|11674.6|11662.6|11675.9|11663.9|11675.9|11663.9|11672.2|11660.2|35
1620050100000|2021-05-03 13:55:00|11674.7|11662.7|11677.2|11665.2|11678.3|11666.3|11674.7|11662.7|39
1620050110000|2021-05-03 13:55:10|11678.3|11666.3|11677.2|11665.2|11678.3|11666.3|11674.7|11662.7|18
1620050120000|2021-05-03 13:55:20|11678.3|11666.3|11678.4|11666.4|11679.7|11667.7|11674.7|11662.7|22
1620050130000|2021-05-03 13:55:30|11677.3|11665.3|11677.1|11665.1|11678.4|11666.4|11677.1|11665.1|6
1620050140000|2021-05-03 13:55:40|11677.2|11665.2|11684.7|11672.7|11684.9|11672.9|11677.2|11665.2|52
1620050150000|2021-05-03 13:55:50|11687|11675|11683.7|11671.7|11687.5|11675.5|11683.6|11671.6|54
1620050160000|2021-05-03 13:56:00|11682.5|11670.5|11680.2|11668.2|11686.3|11674.3|11677.6|11665.6|26
1620050170000|2021-05-03 13:56:10|11680.3|11668.3|11677.6|11665.6|11682.5|11670.5|11677.6|11665.6|13
1620050180000|2021-05-03 13:56:20|11680|11668|11680|11668|11680|11668|11675.1|11663.1|29
1620050190000|2021-05-03 13:56:30|11678.8|11666.8|11684.8|11672.8|11684.8|11672.8|11677.6|11665.6|9
1620050210000|2021-05-03 13:56:50|11684.9|11672.9|11687.2|11675.2|11687.2|11675.2|11682.2|11670.2|17
1620050220000|2021-05-03 13:57:00|||||||||11
1620050230000|2021-05-03 13:57:10|11687.4|11675.4|11687.5|11675.5|11687.5|11675.5|11686.1|11674.1|36
1620050240000|2021-05-03 13:57:20|11688.8|11676.8|11696.4|11684.4|11699.1|11687.1|11688.8|11676.8|33
1620050250000|2021-05-03 13:57:30|11697.5|11685.5|11701.4|11689.4|11705.1|11693.1|11695.1|11683.1|7
1620050260000|2021-05-03 13:57:40|11697.8|11685.8|11698.8|11686.8|11700|11688|11697.7|11685.7|7
1620050270000|2021-05-03 13:57:50|11699|11687|11698.8|11686.8|11699|11687|11698.8|11686.8|0
1620050280000|2021-05-03 13:58:00|11700|11688|11693.5|11681.5|11701.1|11689.1|11693.5|11681.5|37
1620050290000|2021-05-03 13:58:10|11692.4|11680.4|11690.9|11678.9|11692.4|11680.4|11689.8|11677.8|13
1620050300000|2021-05-03 13:58:20|11689.8|11677.8|11687.2|11675.2|11689.8|11677.8|11687.2|11675.2|22
1620050310000|2021-05-03 13:58:30|11688.6|11676.6|11688.6|11676.6|11689.8|11677.8|11688.6|11676.6|14
1620050320000|2021-05-03 13:58:40|11689.8|11677.8|11691|11679|11691.1|11679.1|11689.8|11677.8|5
1620050330000|2021-05-03 13:58:50|11691.1|11679.1|11693.4|11681.4|11693.4|11681.4|11691.1|11679.1|9
1620050340000|2021-05-03 13:59:00|11694.6|11682.6|11697.2|11685.2|11697.2|11685.2|11694.6|11682.6|3
1620050350000|2021-05-03 13:59:10|||||||||6
1620050360000|2021-05-03 13:59:20|||||||||1
1620050370000|2021-05-03 13:59:30|11696|11684|11694.6|11682.6|11696|11684|11694.6|11682.6|0
1620050380000|2021-05-03 13:59:40|11694.5|11682.5|11695.8|11683.8|11695.8|11683.8|11694.5|11682.5|14
1620050390000|2021-05-03 13:59:50|||||||||5
1620050400000|2021-05-03 14:00:00|11696.9|11684.9|11699.3|11687.3|11699.3|11687.3|11695.6|11683.6|21
1620050410000|2021-05-03 14:00:10|11699.4|11687.4|11697|11685|11699.4|11687.4|11697|11685|12
1620050420000|2021-05-03 14:00:20|11695.8|11683.8|11695.9|11683.9|11695.9|11683.9|11695.8|11683.8|4
1620050440000|2021-05-03 14:00:40|11697.2|11685.2|11697.2|11685.2|11697.2|11685.2|11697.2|11685.2|8
1620050450000|2021-05-03 14:00:50|||||||||8
1620050460000|2021-05-03 14:01:00|||||||||5
1620050470000|2021-05-03 14:01:10|11692.1|11680.1|11692|11680|11692.1|11680.1|11690.9|11678.9|3
1620050480000|2021-05-03 14:01:20|11691.9|11679.9|11690.8|11678.8|11691.9|11679.9|11690.8|11678.8|11
1620050490000|2021-05-03 14:01:30|11690.7|11678.7|11690.6|11678.6|11692|11680|11690.6|11678.6|5
1620050500000|2021-05-03 14:01:40|11689.4|11677.4|11689.2|11677.2|11689.4|11677.4|11689.2|11677.2|5
1620050510000|2021-05-03 14:01:50|11689.1|11677.1|11690.4|11678.4|11690.4|11678.4|11689.1|11677.1|5
1620050520000|2021-05-03 14:02:00|11691.4|11679.4|11691.4|11679.4|11691.4|11679.4|11691.4|11679.4|20
1620050530000|2021-05-03 14:02:10|11688.9|11676.9|11688.9|11676.9|11688.9|11676.9|11688.9|11676.9|5
1620050540000|2021-05-03 14:02:20|11688.8|11676.8|11691.2|11679.2|11691.2|11679.2|11688.8|11676.8|5
1620050550000|2021-05-03 14:02:30|11691.3|11679.3|11691.3|11679.3|11693.8|11681.8|11691.3|11679.3|6
1620050560000|2021-05-03 14:02:40|11691.2|11679.2|11690|11678|11691.2|11679.2|11690|11678|4
1620050570000|2021-05-03 14:02:50|11688.8|11676.8|11688.9|11676.9|11691.3|11679.3|11688.8|11676.8|31
1620050580000|2021-05-03 14:03:00|11687.7|11675.7|11685.4|11673.4|11687.7|11675.7|11683.9|11671.9|12
1620050590000|2021-05-03 14:03:10|11685.5|11673.5|11685.4|11673.4|11686.5|11674.5|11684.1|11672.1|4
1620050600000|2021-05-03 14:03:20|11686.5|11674.5|11685.4|11673.4|11686.5|11674.5|11685.4|11673.4|6
1620050610000|2021-05-03 14:03:30|11684.2|11672.2|11685.4|11673.4|11686.6|11674.6|11684.1|11672.1|5
1620050620000|2021-05-03 14:03:40|11684.2|11672.2|11684.1|11672.1|11684.2|11672.2|11684.1|11672.1|0
1620050630000|2021-05-03 14:03:50|||||||||1
1620050640000|2021-05-03 14:04:00|||||||||3
1620050650000|2021-05-03 14:04:10|11679.3|11667.3|11679.2|11667.2|11679.3|11667.3|11678.2|11666.2|18
1620050660000|2021-05-03 14:04:20|11679.3|11667.3|11681.6|11669.6|11681.6|11669.6|11679.2|11667.2|15
1620050670000|2021-05-03 14:04:30|11681.7|11669.7|11684.1|11672.1|11684.2|11672.2|11681.6|11669.6|15
1620050680000|2021-05-03 14:04:40|11684.2|11672.2|11685.6|11673.6|11685.6|11673.6|11684.2|11672.2|5
1620050690000|2021-05-03 14:04:50|11685.5|11673.5|11683.1|11671.1|11685.5|11673.5|11683.1|11671.1|3
1620050700000|2021-05-03 14:05:00|11676.8|11664.8|11677|11665|11677|11665|11674.5|11662.5|28
1620050710000|2021-05-03 14:05:10|11676.9|11664.9|11676.9|11664.9|11677|11665|11676.9|11664.9|2
1620050720000|2021-05-03 14:05:20|11677.1|11665.1|11675.8|11663.8|11677.1|11665.1|11675.8|11663.8|5
1620050730000|2021-05-03 14:05:30|11674.5|11662.5|11676|11664|11678.4|11666.4|11674.5|11662.5|12
1620050740000|2021-05-03 14:05:40|11677.1|11665.1|11682|11670|11682|11670|11677.1|11665.1|9
1620050750000|2021-05-03 14:05:50|11680.9|11668.9|11682|11670|11682|11670|11680.9|11668.9|2
1620050760000|2021-05-03 14:06:00|11680.9|11668.9|11682.1|11670.1|11682.2|11670.2|11680.8|11668.8|11
1620050770000|2021-05-03 14:06:10|11682.2|11670.2|11674.6|11662.6|11682.2|11670.2|11674.6|11662.6|5
1620050780000|2021-05-03 14:06:20|11672.1|11660.1|11673.5|11661.5|11673.5|11661.5|11669.7|11657.7|28
1620050790000|2021-05-03 14:06:30|11672.2|11660.2|11673.4|11661.4|11676|11664|11672.1|11660.1|6
1620050800000|2021-05-03 14:06:40|11672.1|11660.1|11673.4|11661.4|11673.4|11661.4|11671|11659|22
1620050810000|2021-05-03 14:06:50|11673.3|11661.3|11673.3|11661.3|11673.4|11661.4|11673.3|11661.3|0
1620050820000|2021-05-03 14:07:00|11669.8|11657.8|11668.4|11656.4|11669.8|11657.8|11668.4|11656.4|4
1620050830000|2021-05-03 14:07:10|11669.5|11657.5|11671.8|11659.8|11671.8|11659.8|11669.5|11657.5|18
1620050840000|2021-05-03 14:07:20|11673|11661|11673|11661|11673|11661|11673|11661|12
1620050850000|2021-05-03 14:07:30|11676.7|11664.7|11676.5|11664.5|11676.7|11664.7|11674.2|11662.2|19
1620050860000|2021-05-03 14:07:40|11679|11667|11677.8|11665.8|11679|11667|11677.8|11665.8|18
1620050870000|2021-05-03 14:07:50|11676.6|11664.6|11687.7|11675.7|11689|11677|11676.6|11664.6|7
1620050880000|2021-05-03 14:08:00|11686.6|11674.6|11686.6|11674.6|11686.6|11674.6|11686.6|11674.6|15
1620050890000|2021-05-03 14:08:10|11687.7|11675.7|11686.6|11674.6|11687.8|11675.8|11686.6|11674.6|3
1620050900000|2021-05-03 14:08:20|11687.7|11675.7|11687.8|11675.8|11687.8|11675.8|11687.7|11675.7|6
1620050910000|2021-05-03 14:08:30|11689|11677|11689.1|11677.1|11689.1|11677.1|11689|11677|1
1620050920000|2021-05-03 14:08:40|11687.8|11675.8|11687.9|11675.9|11687.9|11675.9|11687.7|11675.7|6
1620050930000|2021-05-03 14:08:50|11680.4|11668.4|11678.1|11666.1|11680.6|11668.6|11678.1|11666.1|28
1620050940000|2021-05-03 14:09:00|11677|11665|11671|11659|11677|11665|11671|11659|4
1620050950000|2021-05-03 14:09:10|11669.7|11657.7|11678.1|11666.1|11678.1|11666.1|11669.7|11657.7|7
1620050960000|2021-05-03 14:09:20|11676.9|11664.9|11675.6|11663.6|11676.9|11664.9|11673.3|11661.3|7
1620050970000|2021-05-03 14:09:30|11674.4|11662.4|11672|11660|11674.4|11662.4|11672|11660|1
1620050980000|2021-05-03 14:09:40|11670.8|11658.8|11670.7|11658.7|11671.8|11659.8|11669.3|11657.3|19
1620050990000|2021-05-03 14:09:50|11669.5|11657.5|11665.8|11653.8|11669.5|11657.5|11664.4|11652.4|11
1620051000000|2021-05-03 14:10:00|11664.5|11652.5|11663.3|11651.3|11664.5|11652.5|11663.3|11651.3|12
1620051010000|2021-05-03 14:10:10|11662|11650|11663.2|11651.2|11663.2|11651.2|11662|11650|6
1620051020000|2021-05-03 14:10:20|11662|11650|11660.7|11648.7|11662|11650|11659.5|11647.5|23
1620051030000|2021-05-03 14:10:30|11656|11644|11655.4|11643.4|11656|11644|11650.8|11638.8|54
1620051040000|2021-05-03 14:10:40|11654.2|11642.2|11651.9|11639.9|11655.4|11643.4|11651.9|11639.9|12
1620051050000|2021-05-03 14:10:50|11650.7|11638.7|11653|11641|11653|11641|11650.6|11638.6|9
1620051060000|2021-05-03 14:11:00|11651.8|11639.8|11650.7|11638.7|11651.9|11639.9|11649.3|11637.3|5
1620051070000|2021-05-03 14:11:10|11649.4|11637.4|11648.3|11636.3|11649.4|11637.4|11648.2|11636.2|4
1620051080000|2021-05-03 14:11:20|11647|11635|11643.1|11631.1|11647|11635|11639.4|11627.4|15
1620051090000|2021-05-03 14:11:30|11641.9|11629.9|11640.4|11628.4|11644.2|11632.2|11639.2|11627.2|10
1620051100000|2021-05-03 14:11:40|11639.2|11627.2|11639.2|11627.2|11641.7|11629.7|11639.2|11627.2|3
1620051110000|2021-05-03 14:11:50|11641.5|11629.5|11640.6|11628.6|11641.5|11629.5|11639.3|11627.3|8
1620051120000|2021-05-03 14:12:00|11640.5|11628.5|11639.2|11627.2|11640.5|11628.5|11639.2|11627.2|0
1620051130000|2021-05-03 14:12:10|11638|11626|11638.1|11626.1|11638.1|11626.1|11638|11626|6
1620051140000|2021-05-03 14:12:20|||||||||5
1620051150000|2021-05-03 14:12:30|11637.9|11625.9|11635.6|11623.6|11637.9|11625.9|11635.6|11623.6|5
1620051160000|2021-05-03 14:12:40|11636.8|11624.8|11639.3|11627.3|11639.3|11627.3|11636.8|11624.8|6
1620051170000|2021-05-03 14:12:50|11640.5|11628.5|11640.6|11628.6|11643.1|11631.1|11639.3|11627.3|6
1620051180000|2021-05-03 14:13:00|11639.4|11627.4|11639.3|11627.3|11639.4|11627.4|11639.3|11627.3|5
1620051190000|2021-05-03 14:13:10|||||||||1
1620051200000|2021-05-03 14:13:20|11641.8|11629.8|11643|11631|11644.3|11632.3|11641.8|11629.8|13
1620051210000|2021-05-03 14:13:30|11641.8|11629.8|11643|11631|11643|11631|11641.8|11629.8|4
1620051220000|2021-05-03 14:13:40|11641.8|11629.8|11640.7|11628.7|11641.8|11629.8|11640.7|11628.7|12
1620051230000|2021-05-03 14:13:50|11640.8|11628.8|11644.4|11632.4|11644.4|11632.4|11640.8|11628.8|7
1620051240000|2021-05-03 14:14:00|11643.3|11631.3|11642|11630|11643.3|11631.3|11640.9|11628.9|3
1620051250000|2021-05-03 14:14:10|||||||||4
1620051260000|2021-05-03 14:14:20|11640.9|11628.9|11643.2|11631.2|11643.2|11631.2|11640.9|11628.9|8
1620051270000|2021-05-03 14:14:30|11644.4|11632.4|11651.7|11639.7|11651.7|11639.7|11644.4|11632.4|24
1620051280000|2021-05-03 14:14:40|11649.4|11637.4|11651.8|11639.8|11651.8|11639.8|11648.1|11636.1|14
1620051290000|2021-05-03 14:14:50|||||||||2
1620051300000|2021-05-03 14:15:00|11651.9|11639.9|11655.6|11643.6|11656.8|11644.8|11648.3|11636.3|33
1620051310000|2021-05-03 14:15:10|11656.8|11644.8|11656.8|11644.8|11656.8|11644.8|11656.8|11644.8|0
1620051320000|2021-05-03 14:15:20|11659.4|11647.4|11654.4|11642.4|11659.4|11647.4|11654.4|11642.4|6
1620051330000|2021-05-03 14:15:30|11651.9|11639.9|11645.8|11633.8|11651.9|11639.9|11645.8|11633.8|16
1620051340000|2021-05-03 14:15:40|11646.9|11634.9|11645.8|11633.8|11646.9|11634.9|11645.8|11633.8|8
1620051350000|2021-05-03 14:15:50|11647|11635|11650.8|11638.8|11650.8|11638.8|11647|11635|1
1620051360000|2021-05-03 14:16:00|11649.6|11637.6|11639.5|11627.5|11649.6|11637.6|11639.5|11627.5|7
1620051370000|2021-05-03 14:16:10|11638.4|11626.4|11635.7|11623.7|11638.4|11626.4|11634.4|11622.4|20
1620051380000|2021-05-03 14:16:20|11632.2|11620.2|11630.6|11618.6|11634.4|11622.4|11630.6|11618.6|22
1620051390000|2021-05-03 14:16:30|11631.9|11619.9|11630.6|11618.6|11631.9|11619.9|11630.6|11618.6|7
1620051400000|2021-05-03 14:16:40|11629.5|11617.5|11631.9|11619.9|11631.9|11619.9|11629.5|11617.5|4
1620051410000|2021-05-03 14:16:50|11630.4|11618.4|11629.3|11617.3|11630.4|11618.4|11629.3|11617.3|4
1620051420000|2021-05-03 14:17:00|11624.4|11612.4|11625.6|11613.6|11625.6|11613.6|11624.4|11612.4|7
1620051430000|2021-05-03 14:17:10|11624.4|11612.4|11620.6|11608.6|11624.4|11612.4|11619.4|11607.4|11
1620051440000|2021-05-03 14:17:20|11619.4|11607.4|11617|11605|11620.5|11608.5|11617|11605|7
1620051450000|2021-05-03 14:17:30|11618.2|11606.2|11618.2|11606.2|11619.5|11607.5|11618.2|11606.2|7
1620051460000|2021-05-03 14:17:40|11619.5|11607.5|11619.5|11607.5|11620.6|11608.6|11619.5|11607.5|5
1620051470000|2021-05-03 14:17:50|11620.7|11608.7|11622|11610|11622|11610|11620.7|11608.7|5
1620051480000|2021-05-03 14:18:00|11620.8|11608.8|11620.6|11608.6|11620.8|11608.8|11620.6|11608.6|3
1620051490000|2021-05-03 14:18:10|11621.8|11609.8|11619.4|11607.4|11621.8|11609.8|11619.4|11607.4|15
1620051500000|2021-05-03 14:18:20|11615.6|11603.6|11615.5|11603.5|11615.6|11603.6|11614.4|11602.4|8
1620051520000|2021-05-03 14:18:40|11615.6|11603.6|11620.4|11608.4|11620.4|11608.4|11615.6|11603.6|3
1620051530000|2021-05-03 14:18:50|11618.1|11606.1|11617.9|11605.9|11618.1|11606.1|11617.9|11605.9|1
1620051540000|2021-05-03 14:19:00|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|3
1620051550000|2021-05-03 14:19:10|11617.9|11605.9|11619.1|11607.1|11619.1|11607.1|11617.9|11605.9|1
1620051560000|2021-05-03 14:19:20|11619.2|11607.2|11621.7|11609.7|11621.7|11609.7|11619.1|11607.1|13
1620051570000|2021-05-03 14:19:30|11621.6|11609.6|11621.6|11609.6|11621.6|11609.6|11621.6|11609.6|0
1620051580000|2021-05-03 14:19:40|11617.9|11605.9|11616.7|11604.7|11617.9|11605.9|11616.7|11604.7|5
1620051600000|2021-05-03 14:20:00|11615.5|11603.5|11615.6|11603.6|11615.6|11603.6|11614.4|11602.4|17
1620051610000|2021-05-03 14:20:10|11615.5|11603.5|11615.6|11603.6|11615.6|11603.6|11614.4|11602.4|6
1620051620000|2021-05-03 14:20:20|11614.3|11602.3|11614.2|11602.2|11614.4|11602.4|11613|11601|9
1620051630000|2021-05-03 14:20:30|11611.7|11599.7|11611.6|11599.6|11611.8|11599.8|11611.6|11599.6|11
1620051640000|2021-05-03 14:20:40|11609.2|11597.2|11612.9|11600.9|11612.9|11600.9|11609.1|11597.1|13
1620051650000|2021-05-03 14:20:50|11612.7|11600.7|11609.1|11597.1|11612.7|11600.7|11609.1|11597.1|7
1620051660000|2021-05-03 14:21:00|11607.9|11595.9|11606.7|11594.7|11607.9|11595.9|11606.7|11594.7|7
1620051670000|2021-05-03 14:21:10|11609|11597|11609.1|11597.1|11609.1|11597.1|11606.7|11594.7|8
1620051680000|2021-05-03 14:21:20|11607.9|11595.9|11607.9|11595.9|11607.9|11595.9|11607.9|11595.9|1
1620051690000|2021-05-03 14:21:30|||||||||3
1620051700000|2021-05-03 14:21:40|11609.1|11597.1|11606.7|11594.7|11609.1|11597.1|11606.7|11594.7|2
1620051710000|2021-05-03 14:21:50|11606.6|11594.6|11600|11588|11606.6|11594.6|11596.4|11584.4|32
1620051720000|2021-05-03 14:22:00|11598.8|11586.8|11601.3|11589.3|11603.6|11591.6|11598.7|11586.7|28
1620051730000|2021-05-03 14:22:10|11598.7|11586.7|11598.7|11586.7|11601.2|11589.2|11596.3|11584.3|27
1620051740000|2021-05-03 14:22:20|11597.6|11585.6|11597.6|11585.6|11599.9|11587.9|11597.6|11585.6|18
1620051750000|2021-05-03 14:22:30|11598.7|11586.7|11598.9|11586.9|11600.1|11588.1|11598.7|11586.7|20
1620051760000|2021-05-03 14:22:40|11596.4|11584.4|11596.4|11584.4|11598.8|11586.8|11596.4|11584.4|10
1620051770000|2021-05-03 14:22:50|11594|11582|11590.1|11578.1|11594|11582|11589.1|11577.1|30
1620051780000|2021-05-03 14:23:00|11589|11577|11588.9|11576.9|11591.5|11579.5|11588.9|11576.9|7
1620051790000|2021-05-03 14:23:10|11591.2|11579.2|11595.1|11583.1|11596.4|11584.4|11591.2|11579.2|19
1620051800000|2021-05-03 14:23:20|11593.9|11581.9|11587.6|11575.6|11593.9|11581.9|11586.5|11574.5|15
1620051810000|2021-05-03 14:23:30|11586.4|11574.4|11587.6|11575.6|11590.1|11578.1|11586.4|11574.4|9
1620051820000|2021-05-03 14:23:40|11588.7|11576.7|11591.4|11579.4|11591.4|11579.4|11588.7|11576.7|4
1620051830000|2021-05-03 14:23:50|11593.8|11581.8|11594|11582|11596.4|11584.4|11593.8|11581.8|6
1620051840000|2021-05-03 14:24:00|11593.9|11581.9|11596.3|11584.3|11596.3|11584.3|11593.9|11581.9|8
1620051850000|2021-05-03 14:24:10|11596.4|11584.4|11596.4|11584.4|11596.5|11584.5|11596.4|11584.4|1
1620051860000|2021-05-03 14:24:20|||||||||2
1620051870000|2021-05-03 14:24:30|||||||||1
1620051880000|2021-05-03 14:24:40|11593.9|11581.9|11593.9|11581.9|11593.9|11581.9|11593.9|11581.9|9
1620051890000|2021-05-03 14:24:50|11591.4|11579.4|11591.5|11579.5|11591.5|11579.5|11591.4|11579.4|5
1620051900000|2021-05-03 14:25:00|||||||||11
1620051910000|2021-05-03 14:25:10|11595.4|11583.4|11592.8|11580.8|11595.4|11583.4|11592.8|11580.8|6
1620051920000|2021-05-03 14:25:20|11591.6|11579.6|11589.3|11577.3|11591.7|11579.7|11589.3|11577.3|25
1620051930000|2021-05-03 14:25:30|11586.9|11574.9|11584.4|11572.4|11586.9|11574.9|11584.4|11572.4|10
1620051940000|2021-05-03 14:25:40|11587|11575|11587|11575|11588.1|11576.1|11587|11575|9
1620051950000|2021-05-03 14:25:50|11584.6|11572.6|11584.5|11572.5|11584.6|11572.6|11584.5|11572.5|4
1620051960000|2021-05-03 14:26:00|11586.9|11574.9|11589.3|11577.3|11589.3|11577.3|11586.9|11574.9|36
1620051970000|2021-05-03 14:26:10|11589.2|11577.2|11587.9|11575.9|11589.2|11577.2|11587.9|11575.9|5
1620051980000|2021-05-03 14:26:20|11589.1|11577.1|11586.7|11574.7|11589.1|11577.1|11586.7|11574.7|11
1620051990000|2021-05-03 14:26:30|11585.5|11573.5|11581.9|11569.9|11585.5|11573.5|11579.3|11567.3|8
1620052000000|2021-05-03 14:26:40|11583|11571|11581.9|11569.9|11583|11571|11581.9|11569.9|17
1620052010000|2021-05-03 14:26:50|||||||||4
1620052020000|2021-05-03 14:27:00|11583|11571|11585.4|11573.4|11585.4|11573.4|11583|11571|15
1620052030000|2021-05-03 14:27:10|11586.6|11574.6|11586.6|11574.6|11586.6|11574.6|11586.6|11574.6|0
1620052040000|2021-05-03 14:27:20|11586.7|11574.7|11589.2|11577.2|11589.2|11577.2|11586.7|11574.7|14
1620052050000|2021-05-03 14:27:30|||||||||2
1620052060000|2021-05-03 14:27:40|11586.8|11574.8|11584.3|11572.3|11586.8|11574.8|11584.3|11572.3|16
1620052070000|2021-05-03 14:27:50|11583.1|11571.1|11583.1|11571.1|11583.1|11571.1|11583.1|11571.1|4
1620052080000|2021-05-03 14:28:00|11581.9|11569.9|11585.5|11573.5|11585.5|11573.5|11581.9|11569.9|28
1620052090000|2021-05-03 14:28:10|11584.4|11572.4|11584.4|11572.4|11584.4|11572.4|11584.3|11572.3|3
1620052100000|2021-05-03 14:28:20|11585.5|11573.5|11585.5|11573.5|11585.5|11573.5|11585.5|11573.5|7
1620052110000|2021-05-03 14:28:30|11585.6|11573.6|11584.4|11572.4|11585.6|11573.6|11584.4|11572.4|4
1620052120000|2021-05-03 14:28:40|11585.7|11573.7|11585.7|11573.7|11585.7|11573.7|11585.7|11573.7|11
1620052130000|2021-05-03 14:28:50|11585.6|11573.6|11583.2|11571.2|11585.6|11573.6|11582.1|11570.1|10
1620052140000|2021-05-03 14:29:00|11580.8|11568.8|11579.6|11567.6|11583.1|11571.1|11579.6|11567.6|15
1620052150000|2021-05-03 14:29:10|11578.4|11566.4|11578.4|11566.4|11578.4|11566.4|11578.4|11566.4|4
1620052160000|2021-05-03 14:29:20|11577|11565|11582.2|11570.2|11582.2|11570.2|11577|11565|20
1620052170000|2021-05-03 14:29:30|11581|11569|11579.8|11567.8|11581|11569|11579.8|11567.8|11
1620052180000|2021-05-03 14:29:40|11582.2|11570.2|11584.7|11572.7|11584.7|11572.7|11582.2|11570.2|10
1620052190000|2021-05-03 14:29:50|11583.5|11571.5|11588.4|11576.4|11588.4|11576.4|11583.5|11571.5|29
1620052200000|2021-05-03 14:30:00|11587.2|11575.2|11587.2|11575.2|11589.6|11577.6|11586|11574|18
1620052210000|2021-05-03 14:30:10|11587.1|11575.1|11585.8|11573.8|11587.1|11575.1|11584.6|11572.6|30
1620052220000|2021-05-03 14:30:20|11587|11575|11587|11575|11589.6|11577.6|11585.8|11573.8|12
1620052230000|2021-05-03 14:30:30|11588.3|11576.3|11583.3|11571.3|11592|11580|11583.3|11571.3|44
1620052240000|2021-05-03 14:30:40|11584.5|11572.5|11585.8|11573.8|11587|11575|11584.5|11572.5|19
1620052250000|2021-05-03 14:30:50|11587|11575|11584.7|11572.7|11587.1|11575.1|11584.6|11572.6|8
1620052260000|2021-05-03 14:31:00|11584.6|11572.6|11584.6|11572.6|11584.6|11572.6|11584.6|11572.6|3
1620052270000|2021-05-03 14:31:10|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|11584.7|11572.7|11
1620052280000|2021-05-03 14:31:20|11587.1|11575.1|11585.9|11573.9|11587.1|11575.1|11585.9|11573.9|3
1620052290000|2021-05-03 14:31:30|||||||||1
1620052300000|2021-05-03 14:31:40|11587.1|11575.1|11597|11585|11598.2|11586.2|11587.1|11575.1|22
1620052310000|2021-05-03 14:31:50|11597.1|11585.1|11595.8|11583.8|11598.2|11586.2|11595.8|11583.8|5
1620052320000|2021-05-03 14:32:00|11595.9|11583.9|11595.9|11583.9|11595.9|11583.9|11595.9|11583.9|13
1620052330000|2021-05-03 14:32:10|||||||||1
1620052340000|2021-05-03 14:32:20|11597.1|11585.1|11597.2|11585.2|11597.2|11585.2|11597.1|11585.1|6
1620052350000|2021-05-03 14:32:30|11596|11584|11596|11584|11596|11584|11596|11584|10
1620052360000|2021-05-03 14:32:40|11597.2|11585.2|11596|11584|11597.2|11585.2|11596|11584|53
1620052370000|2021-05-03 14:32:50|11594.9|11582.9|11599.8|11587.8|11599.8|11587.8|11594.8|11582.8|7
1620052380000|2021-05-03 14:33:00|11601|11589|11603.7|11591.7|11604.9|11592.9|11601|11589|19
1620052390000|2021-05-03 14:33:10|11603.8|11591.8|11608.6|11596.6|11608.7|11596.7|11602.5|11590.5|44
1620052400000|2021-05-03 14:33:20|11608.5|11596.5|11607.4|11595.4|11608.5|11596.5|11606.2|11594.2|10
1620052410000|2021-05-03 14:33:30|||||||||1
1620052420000|2021-05-03 14:33:40|11606.1|11594.1|11606.1|11594.1|11606.2|11594.2|11606.1|11594.1|3
1620052430000|2021-05-03 14:33:50|11604.9|11592.9|11604.9|11592.9|11606.1|11594.1|11604.9|11592.9|15
1620052440000|2021-05-03 14:34:00|||||||||5
1620052450000|2021-05-03 14:34:10|||||||||3
1620052460000|2021-05-03 14:34:20|||||||||2
1620052470000|2021-05-03 14:34:30|11602.5|11590.5|11598.7|11586.7|11602.5|11590.5|11598.6|11586.6|15
1620052480000|2021-05-03 14:34:40|11597.6|11585.6|11600.1|11588.1|11600.1|11588.1|11597.5|11585.5|5
1620052490000|2021-05-03 14:34:50|11600.2|11588.2|11598.9|11586.9|11600.2|11588.2|11598.9|11586.9|1
1620052500000|2021-05-03 14:35:00|11600.2|11588.2|11600.1|11588.1|11600.2|11588.2|11600.1|11588.1|10
1620052510000|2021-05-03 14:35:10|11601.3|11589.3|11604.9|11592.9|11604.9|11592.9|11601.3|11589.3|33
1620052520000|2021-05-03 14:35:20|11602.5|11590.5|11600.1|11588.1|11602.5|11590.5|11598.7|11586.7|25
1620052530000|2021-05-03 14:35:30|||||||||2
1620052540000|2021-05-03 14:35:40|11602.6|11590.6|11601.2|11589.2|11602.6|11590.6|11601.2|11589.2|4
1620052550000|2021-05-03 14:35:50|11602.6|11590.6|11601.3|11589.3|11602.6|11590.6|11601.3|11589.3|4
1620052560000|2021-05-03 14:36:00|11600.1|11588.1|11600.1|11588.1|11600.1|11588.1|11600.1|11588.1|2
1620052570000|2021-05-03 14:36:10|11598.8|11586.8|11600|11588|11600|11588|11598.8|11586.8|8
1620052580000|2021-05-03 14:36:20|11602.6|11590.6|11602.6|11590.6|11602.6|11590.6|11600.1|11588.1|13
1620052590000|2021-05-03 14:36:30|11601.2|11589.2|11597.6|11585.6|11601.2|11589.2|11597.5|11585.5|5
1620052600000|2021-05-03 14:36:40|11597.7|11585.7|11595.3|11583.3|11597.7|11585.7|11594|11582|13
1620052610000|2021-05-03 14:36:50|11595.4|11583.4|11598.9|11586.9|11598.9|11586.9|11595.4|11583.4|25
1620052620000|2021-05-03 14:37:00|11600.1|11588.1|11597.7|11585.7|11600.1|11588.1|11597.7|11585.7|2
1620052630000|2021-05-03 14:37:10|11595.2|11583.2|11594|11582|11595.2|11583.2|11594|11582|13
1620052640000|2021-05-03 14:37:20|11595.2|11583.2|11594|11582|11595.3|11583.3|11594|11582|2
1620052650000|2021-05-03 14:37:30|11594.1|11582.1|11592.9|11580.9|11595.3|11583.3|11592.9|11580.9|6
1620052660000|2021-05-03 14:37:40|||||||||4
1620052680000|2021-05-03 14:38:00|11589.4|11577.4|11583|11571|11589.4|11577.4|11583|11571|12
1620052690000|2021-05-03 14:38:10|11581.7|11569.7|11583|11571|11583|11571|11580.5|11568.5|3
1620052700000|2021-05-03 14:38:20|11585.4|11573.4|11584.2|11572.2|11585.4|11573.4|11584.2|11572.2|10
1620052710000|2021-05-03 14:38:30|11583.1|11571.1|11585.5|11573.5|11585.5|11573.5|11583|11571|7
1620052720000|2021-05-03 14:38:40|11584.3|11572.3|11583.1|11571.1|11584.3|11572.3|11583.1|11571.1|4
1620052730000|2021-05-03 14:38:50|11581.8|11569.8|11581.8|11569.8|11581.8|11569.8|11581.8|11569.8|0
1620052740000|2021-05-03 14:39:00|11580.7|11568.7|11580.6|11568.6|11580.7|11568.7|11580.6|11568.6|3
1620052750000|2021-05-03 14:39:10|||||||||5
1620052760000|2021-05-03 14:39:20|11579.3|11567.3|11580.5|11568.5|11580.5|11568.5|11578.1|11566.1|13
1620052770000|2021-05-03 14:39:30|11579.3|11567.3|11582.8|11570.8|11582.9|11570.9|11579.3|11567.3|16
1620052780000|2021-05-03 14:39:40|11581.6|11569.6|11580.4|11568.4|11581.6|11569.6|11580.4|11568.4|8
1620052790000|2021-05-03 14:39:50|11577.9|11565.9|11580.2|11568.2|11580.2|11568.2|11577.9|11565.9|17
1620052800000|2021-05-03 14:40:00|11580.3|11568.3|11579.1|11567.1|11581.5|11569.5|11579.1|11567.1|13
1620052810000|2021-05-03 14:40:10|||||||||1
1620052820000|2021-05-03 14:40:20|11580.3|11568.3|11575.4|11563.4|11581.6|11569.6|11575.4|11563.4|25
1620052830000|2021-05-03 14:40:30|11572.9|11560.9|11574.2|11562.2|11574.3|11562.3|11572.9|11560.9|25
1620052840000|2021-05-03 14:40:40|||||||||2
1620052850000|2021-05-03 14:40:50|11573.1|11561.1|11570.6|11558.6|11573.1|11561.1|11570.6|11558.6|6
1620052860000|2021-05-03 14:41:00|11573|11561|11570.6|11558.6|11573|11561|11570.6|11558.6|4
1620052870000|2021-05-03 14:41:10|11564.3|11552.3|11568.1|11556.1|11568.1|11556.1|11564.3|11552.3|18
1620052880000|2021-05-03 14:41:20|||||||||1
1620052890000|2021-05-03 14:41:30|11565.8|11553.8|11566.7|11554.7|11568.1|11556.1|11564.3|11552.3|16
1620052900000|2021-05-03 14:41:40|11567.9|11555.9|11564.2|11552.2|11570.5|11558.5|11564.2|11552.2|32
1620052910000|2021-05-03 14:41:50|11563.1|11551.1|11563.1|11551.1|11563.1|11551.1|11563.1|11551.1|3
1620052920000|2021-05-03 14:42:00|11563|11551|11562.9|11550.9|11563.1|11551.1|11561.8|11549.8|8
1620052930000|2021-05-03 14:42:10|11561.7|11549.7|11561.7|11549.7|11561.7|11549.7|11561.6|11549.6|18
1620052940000|2021-05-03 14:42:20|11560.5|11548.5|11556.8|11544.8|11560.5|11548.5|11556.8|11544.8|17
1620052950000|2021-05-03 14:42:30|11555.6|11543.6|11558.1|11546.1|11558.1|11546.1|11555.6|11543.6|41
1620052980000|2021-05-03 14:43:00|11556.9|11544.9|11555.6|11543.6|11558.1|11546.1|11555.6|11543.6|13
1620052990000|2021-05-03 14:43:10|11554.3|11542.3|11554.3|11542.3|11554.3|11542.3|11554.3|11542.3|7
1620053000000|2021-05-03 14:43:20|11553.1|11541.1|11551.8|11539.8|11553.1|11541.1|11551.8|11539.8|11
1620053010000|2021-05-03 14:43:30|11553|11541|11553|11541|11553.1|11541.1|11553|11541|29
1620053020000|2021-05-03 14:43:40|11553.1|11541.1|11553|11541|11553.1|11541.1|11553|11541|16
1620053030000|2021-05-03 14:43:50|||||||||9
1620053040000|2021-05-03 14:44:00|11550.6|11538.6|11545.6|11533.6|11550.6|11538.6|11545.6|11533.6|49
1620053050000|2021-05-03 14:44:10|11544.2|11532.2|11540.6|11528.6|11544.2|11532.2|11540.6|11528.6|14
1620053060000|2021-05-03 14:44:20|11543.1|11531.1|11550.4|11538.4|11550.4|11538.4|11543.1|11531.1|33
1620053070000|2021-05-03 14:44:30|11548.1|11536.1|11548|11536|11549.2|11537.2|11548|11536|16
1620053080000|2021-05-03 14:44:40|11547.9|11535.9|11548|11536|11548|11536|11546.7|11534.7|6
1620053090000|2021-05-03 14:44:50|11548.1|11536.1|11549.3|11537.3|11550.6|11538.6|11548|11536|16
1620053100000|2021-05-03 14:45:00|11550.6|11538.6|11545.6|11533.6|11550.6|11538.6|11545.6|11533.6|20
1620053110000|2021-05-03 14:45:10|11546.8|11534.8|11540.6|11528.6|11546.8|11534.8|11540.4|11528.4|35
1620053120000|2021-05-03 14:45:20|11541.8|11529.8|11541.7|11529.7|11543|11531|11541.7|11529.7|12
1620053130000|2021-05-03 14:45:30|11542.9|11530.9|11540.6|11528.6|11542.9|11530.9|11540.6|11528.6|6
1620053140000|2021-05-03 14:45:40|||||||||3
1620053150000|2021-05-03 14:45:50|||||||||21
1620053160000|2021-05-03 14:46:00|11535.6|11523.6|11536.7|11524.7|11536.7|11524.7|11535.6|11523.6|14
1620053170000|2021-05-03 14:46:10|11538|11526|11536.7|11524.7|11538|11526|11536.7|11524.7|3
1620053180000|2021-05-03 14:46:20|11535.5|11523.5|11533.1|11521.1|11535.5|11523.5|11533.1|11521.1|17
1620053190000|2021-05-03 14:46:30|11531.7|11519.7|11528.4|11516.4|11533|11521|11525.7|11513.7|40
1620053200000|2021-05-03 14:46:40|11527.1|11515.1|11525.8|11513.8|11527.1|11515.1|11525.8|11513.8|18
1620053210000|2021-05-03 14:46:50|11528.1|11516.1|11533.3|11521.3|11533.3|11521.3|11528.1|11516.1|46
1620053220000|2021-05-03 14:47:00|11533.2|11521.2|11532|11520|11533.2|11521.2|11530.7|11518.7|14
1620053230000|2021-05-03 14:47:10|11533.2|11521.2|11532.1|11520.1|11533.2|11521.2|11531.9|11519.9|18
1620053240000|2021-05-03 14:47:20|11533.3|11521.3|11533.5|11521.5|11533.5|11521.5|11531|11519|11
1620053250000|2021-05-03 14:47:30|11535.9|11523.9|11538.5|11526.5|11541|11529|11535.9|11523.9|27
1620053260000|2021-05-03 14:47:40|11535.9|11523.9|11538.4|11526.4|11538.4|11526.4|11534.7|11522.7|9
1620053270000|2021-05-03 14:47:50|11537.2|11525.2|11535.9|11523.9|11538.4|11526.4|11535.9|11523.9|5
1620053280000|2021-05-03 14:48:00|11534.7|11522.7|11532.2|11520.2|11534.7|11522.7|11531|11519|20
1620053290000|2021-05-03 14:48:10|11531.1|11519.1|11531|11519|11531.1|11519.1|11531|11519|5
1620053300000|2021-05-03 14:48:20|11531.1|11519.1|11529.9|11517.9|11531.1|11519.1|11529.9|11517.9|8
1620053310000|2021-05-03 14:48:30|11528.8|11516.8|11533.7|11521.7|11533.7|11521.7|11528.7|11516.7|13
1620053320000|2021-05-03 14:48:40|||||||||2
1620053330000|2021-05-03 14:48:50|11532.4|11520.4|11532.4|11520.4|11532.4|11520.4|11532.4|11520.4|6
1620053340000|2021-05-03 14:49:00|11531.1|11519.1|11534.9|11522.9|11534.9|11522.9|11531.1|11519.1|7
1620053350000|2021-05-03 14:49:10|11536.1|11524.1|11532.4|11520.4|11536.2|11524.2|11532.4|11520.4|50
1620053360000|2021-05-03 14:49:20|11531.2|11519.2|11532.3|11520.3|11532.3|11520.3|11530|11518|4
1620053370000|2021-05-03 14:49:30|||||||||1
1620053380000|2021-05-03 14:49:40|11532.2|11520.2|11533.5|11521.5|11533.5|11521.5|11531.2|11519.2|6
1620053390000|2021-05-03 14:49:50|11533.6|11521.6|11531.2|11519.2|11533.6|11521.6|11531.1|11519.1|15
1620053400000|2021-05-03 14:50:00|11531.1|11519.1|11532.4|11520.4|11532.4|11520.4|11531.1|11519.1|25
1620053410000|2021-05-03 14:50:10|11534.9|11522.9|11532.4|11520.4|11534.9|11522.9|11532.4|11520.4|39
1620053420000|2021-05-03 14:50:20|11533.6|11521.6|11532.4|11520.4|11533.6|11521.6|11532.4|11520.4|2
1620053430000|2021-05-03 14:50:30|11533.6|11521.6|11534.9|11522.9|11534.9|11522.9|11533.6|11521.6|3
1620053440000|2021-05-03 14:50:40|11536.1|11524.1|11536.1|11524.1|11536.1|11524.1|11536.1|11524.1|1
1620053450000|2021-05-03 14:50:50|||||||||7
1620053460000|2021-05-03 14:51:00|11538.7|11526.7|11532.4|11520.4|11538.7|11526.7|11532.4|11520.4|45
1620053470000|2021-05-03 14:51:10|11531.2|11519.2|11532.4|11520.4|11532.4|11520.4|11531.2|11519.2|23
1620053480000|2021-05-03 14:51:20|11533.6|11521.6|11534.9|11522.9|11536.1|11524.1|11533.6|11521.6|6
1620053490000|2021-05-03 14:51:30|11533.6|11521.6|11531.2|11519.2|11533.6|11521.6|11531.2|11519.2|4
1620053510000|2021-05-03 14:51:50|11532.3|11520.3|11532.4|11520.4|11532.4|11520.4|11531.2|11519.2|21
1620053520000|2021-05-03 14:52:00|11531.2|11519.2|11532.3|11520.3|11532.3|11520.3|11529.8|11517.8|14
1620053530000|2021-05-03 14:52:10|11533.5|11521.5|11533.5|11521.5|11533.5|11521.5|11533.5|11521.5|1
1620053540000|2021-05-03 14:52:20|11533.6|11521.6|11534.7|11522.7|11534.8|11522.8|11533.6|11521.6|3
1620053550000|2021-05-03 14:52:30|11533.6|11521.6|11531.2|11519.2|11533.6|11521.6|11529.9|11517.9|6
1620053560000|2021-05-03 14:52:40|11532.4|11520.4|11531.2|11519.2|11533.5|11521.5|11531.1|11519.1|12
1620053570000|2021-05-03 14:52:50|11532.3|11520.3|11531.2|11519.2|11532.3|11520.3|11531.2|11519.2|15
1620053580000|2021-05-03 14:53:00|11531.1|11519.1|11531|11519|11531.1|11519.1|11529.8|11517.8|4
1620053590000|2021-05-03 14:53:10|11532.1|11520.1|11532.1|11520.1|11533.4|11521.4|11531|11519|20
1620053600000|2021-05-03 14:53:20|11531|11519|11531|11519|11531|11519|11531|11519|0
1620053610000|2021-05-03 14:53:30|11528.6|11516.6|11526.1|11514.1|11528.6|11516.6|11526.1|11514.1|12
1620053630000|2021-05-03 14:53:50|11525.9|11513.9|11517.3|11505.3|11525.9|11513.9|11517.2|11505.2|31
1620053640000|2021-05-03 14:54:00|11516.2|11504.2|11510.9|11498.9|11516.2|11504.2|11510.9|11498.9|18
1620053650000|2021-05-03 14:54:10|11510.8|11498.8|11506|11494|11510.9|11498.9|11506|11494|30
1620053660000|2021-05-03 14:54:20|11504.6|11492.6|11500.9|11488.9|11504.6|11492.6|11500.9|11488.9|20
1620053670000|2021-05-03 14:54:30|11502|11490|11508.5|11496.5|11511|11499|11500.7|11488.7|35
1620053680000|2021-05-03 14:54:40|11508.6|11496.6|11510.8|11498.8|11510.9|11498.9|11506|11494|23
1620053690000|2021-05-03 14:54:50|11507.3|11495.3|11508.5|11496.5|11508.5|11496.5|11505.9|11493.9|21
1620053700000|2021-05-03 14:55:00|11508.3|11496.3|11511.1|11499.1|11511.1|11499.1|11506|11494|12
1620053710000|2021-05-03 14:55:10|11511.2|11499.2|11511.2|11499.2|11513.7|11501.7|11511.2|11499.2|19
1620053720000|2021-05-03 14:55:20|11510|11498|11510|11498|11510|11498|11508.9|11496.9|15
1620053730000|2021-05-03 14:55:30|11511.2|11499.2|11518.5|11506.5|11518.5|11506.5|11505.1|11493.1|48
1620053740000|2021-05-03 14:55:40|11518.6|11506.6|11524.5|11512.5|11524.5|11512.5|11518.6|11506.6|7
1620053750000|2021-05-03 14:55:50|11525.7|11513.7|11526.9|11514.9|11526.9|11514.9|11523.4|11511.4|35
1620053760000|2021-05-03 14:56:00|11527|11515|11529.5|11517.5|11529.5|11517.5|11526.9|11514.9|8
1620053770000|2021-05-03 14:56:10|11530.7|11518.7|11532.1|11520.1|11534.4|11522.4|11529.5|11517.5|19
1620053780000|2021-05-03 14:56:20|11533.3|11521.3|11532|11520|11533.3|11521.3|11531|11519|12
1620053790000|2021-05-03 14:56:30|11532.1|11520.1|11532.1|11520.1|11533.5|11521.5|11532|11520|0
1620053800000|2021-05-03 14:56:40|11529.7|11517.7|11528.4|11516.4|11529.7|11517.7|11528.4|11516.4|0
1620053810000|2021-05-03 14:56:50|11527.2|11515.2|11527.2|11515.2|11527.2|11515.2|11527.2|11515.2|4
1620053820000|2021-05-03 14:57:00|11527.1|11515.1|11522|11510|11527.2|11515.2|11522|11510|3
1620053830000|2021-05-03 14:57:10|11523.5|11511.5|11523.5|11511.5|11523.5|11511.5|11523.5|11511.5|0
1620053840000|2021-05-03 14:57:20|11523.6|11511.6|11528.4|11516.4|11528.4|11516.4|11523.6|11511.6|19
1620053850000|2021-05-03 14:57:30|11528.5|11516.5|11529.7|11517.7|11530.9|11518.9|11528.5|11516.5|17
1620053860000|2021-05-03 14:57:40|11528.6|11516.6|11527.2|11515.2|11528.6|11516.6|11527.2|11515.2|2
1620053870000|2021-05-03 14:57:50|11528.4|11516.4|11525.7|11513.7|11528.4|11516.4|11525.7|11513.7|26
1620053880000|2021-05-03 14:58:00|11527.1|11515.1|11527.1|11515.1|11527.1|11515.1|11527.1|11515.1|3
1620053900000|2021-05-03 14:58:20|11529.4|11517.4|11530.7|11518.7|11530.7|11518.7|11529.4|11517.4|5
1620053910000|2021-05-03 14:58:30|11533.2|11521.2|11532.1|11520.1|11533.2|11521.2|11532.1|11520.1|22
1620053920000|2021-05-03 14:58:40|11533.2|11521.2|11533.3|11521.3|11533.3|11521.3|11533.2|11521.2|2
1620053930000|2021-05-03 14:58:50|11532.1|11520.1|11532.1|11520.1|11532.1|11520.1|11532.1|11520.1|5
1620053940000|2021-05-03 14:59:00|11533.3|11521.3|11533.3|11521.3|11533.3|11521.3|11533.3|11521.3|4
1620053950000|2021-05-03 14:59:10|11529.7|11517.7|11526|11514|11529.7|11517.7|11526|11514|13
1620053960000|2021-05-03 14:59:20|||||||||15
1620053970000|2021-05-03 14:59:30|11528.4|11516.4|11530.8|11518.8|11530.8|11518.8|11528.4|11516.4|23
1620053980000|2021-05-03 14:59:40|11529.7|11517.7|11526|11514|11529.7|11517.7|11526|11514|5
1620053990000|2021-05-03 14:59:50|11531|11519|11531|11519|11531|11519|11531|11519|14
1620054000000|2021-05-03 15:00:00|11533.5|11521.5|11532.2|11520.2|11534.6|11522.6|11532.2|11520.2|20
1620054010000|2021-05-03 15:00:10|11531.1|11519.1|11532.2|11520.2|11532.2|11520.2|11531.1|11519.1|3
1620054020000|2021-05-03 15:00:20|11533.5|11521.5|11535.9|11523.9|11535.9|11523.9|11533.5|11521.5|2
1620054030000|2021-05-03 15:00:30|11534.7|11522.7|11534.7|11522.7|11534.7|11522.7|11534.7|11522.7|2
1620054040000|2021-05-03 15:00:40|11534.8|11522.8|11534.7|11522.7|11534.8|11522.8|11534.7|11522.7|0
1620054050000|2021-05-03 15:00:50|11539.6|11527.6|11540.7|11528.7|11540.7|11528.7|11539.6|11527.6|12
1620054060000|2021-05-03 15:01:00|11539.6|11527.6|11543.2|11531.2|11545.6|11533.6|11539.6|11527.6|14
1620054070000|2021-05-03 15:01:10|11540.9|11528.9|11546.9|11534.9|11547|11535|11540.8|11528.8|20
1620054080000|2021-05-03 15:01:20|11545.7|11533.7|11542.1|11530.1|11545.7|11533.7|11542.1|11530.1|19
1620054090000|2021-05-03 15:01:30|11540.9|11528.9|11543.2|11531.2|11543.2|11531.2|11540.8|11528.8|5
1620054100000|2021-05-03 15:01:40|11542.1|11530.1|11545.6|11533.6|11545.6|11533.6|11542.1|11530.1|9
1620054110000|2021-05-03 15:01:50|11542.1|11530.1|11540.8|11528.8|11542.1|11530.1|11540.8|11528.8|5
1620054120000|2021-05-03 15:02:00|11542|11530|11543.2|11531.2|11545.7|11533.7|11542|11530|11
1620054130000|2021-05-03 15:02:10|11544.6|11532.6|11544.6|11532.6|11545.8|11533.8|11544.6|11532.6|7
1620054140000|2021-05-03 15:02:20|11542.3|11530.3|11538.4|11526.4|11542.3|11530.3|11538.4|11526.4|17
1620054150000|2021-05-03 15:02:30|11538.5|11526.5|11538.5|11526.5|11538.5|11526.5|11538.5|11526.5|0
1620054160000|2021-05-03 15:02:40|||||||||1
1620054170000|2021-05-03 15:02:50|11538.4|11526.4|11538.5|11526.5|11538.5|11526.5|11538.4|11526.4|1
1620054180000|2021-05-03 15:03:00|11537.3|11525.3|11537.3|11525.3|11538.5|11526.5|11537.3|11525.3|11
1620054190000|2021-05-03 15:03:10|11539.6|11527.6|11542.1|11530.1|11542.2|11530.2|11539.6|11527.6|10
1620054200000|2021-05-03 15:03:20|11542.2|11530.2|11538.5|11526.5|11542.2|11530.2|11538.5|11526.5|3
1620054210000|2021-05-03 15:03:30|11540.9|11528.9|11539.7|11527.7|11540.9|11528.9|11538.5|11526.5|8
1620054220000|2021-05-03 15:03:40|11539.6|11527.6|11540.8|11528.8|11540.8|11528.8|11539.6|11527.6|4
1620054230000|2021-05-03 15:03:50|11538.4|11526.4|11538.3|11526.3|11538.4|11526.4|11538.3|11526.3|3
1620054240000|2021-05-03 15:04:00|11535.8|11523.8|11534.6|11522.6|11536|11524|11530.9|11518.9|19
1620054250000|2021-05-03 15:04:10|11533.4|11521.4|11530.9|11518.9|11533.4|11521.4|11530.9|11518.9|2
1620054260000|2021-05-03 15:04:20|||||||||6
1620054270000|2021-05-03 15:04:30|11530.8|11518.8|11530.9|11518.9|11530.9|11518.9|11529.7|11517.7|3
1620054280000|2021-05-03 15:04:40|11528.5|11516.5|11528.5|11516.5|11528.5|11516.5|11528.5|11516.5|10
1620054290000|2021-05-03 15:04:50|11533.4|11521.4|11533.4|11521.4|11534.6|11522.6|11532.3|11520.3|21
1620054300000|2021-05-03 15:05:00|11532.3|11520.3|11528.5|11516.5|11532.3|11520.3|11528.5|11516.5|32
1620054310000|2021-05-03 15:05:10|11530.8|11518.8|11529.8|11517.8|11532.3|11520.3|11529.8|11517.8|20
1620054320000|2021-05-03 15:05:20|11531|11519|11532.3|11520.3|11532.3|11520.3|11531|11519|2
1620054330000|2021-05-03 15:05:30|11533.4|11521.4|11528.7|11516.7|11533.4|11521.4|11528.5|11516.5|14
1620054340000|2021-05-03 15:05:40|11531.1|11519.1|11533.6|11521.6|11533.6|11521.6|11531|11519|29
1620054350000|2021-05-03 15:05:50|11533.5|11521.5|11533.4|11521.4|11533.5|11521.5|11532.3|11520.3|2
1620054360000|2021-05-03 15:06:00|11533.5|11521.5|11533.4|11521.4|11533.5|11521.5|11533.4|11521.4|1
1620054370000|2021-05-03 15:06:10|||||||||1
1620054380000|2021-05-03 15:06:20|||||||||2
1620054390000|2021-05-03 15:06:30|11530.9|11518.9|11530.9|11518.9|11530.9|11518.9|11530.9|11518.9|6
1620054400000|2021-05-03 15:06:40|11532.1|11520.1|11528.6|11516.6|11532.2|11520.2|11528.5|11516.5|8
1620054410000|2021-05-03 15:06:50|11529.8|11517.8|11531.1|11519.1|11531.1|11519.1|11528.6|11516.6|4
1620054420000|2021-05-03 15:07:00|11531.2|11519.2|11531.1|11519.1|11533.6|11521.6|11531.1|11519.1|3
1620054430000|2021-05-03 15:07:10|11528.6|11516.6|11529.8|11517.8|11530.9|11518.9|11528.6|11516.6|15
1620054440000|2021-05-03 15:07:20|11530.9|11518.9|11539.5|11527.5|11539.5|11527.5|11530.9|11518.9|10
1620054450000|2021-05-03 15:07:30|11539.4|11527.4|11539.6|11527.6|11539.6|11527.6|11537.1|11525.1|11
1620054460000|2021-05-03 15:07:40|11538.4|11526.4|11538.3|11526.3|11538.4|11526.4|11538.3|11526.3|2
1620054470000|2021-05-03 15:07:50|11537.1|11525.1|11535.9|11523.9|11537.1|11525.1|11535.9|11523.9|3
1620054480000|2021-05-03 15:08:00|11538.3|11526.3|11538.4|11526.4|11538.4|11526.4|11538.3|11526.3|3
1620054490000|2021-05-03 15:08:10|||||||||1
1620054500000|2021-05-03 15:08:20|11538.5|11526.5|11540.9|11528.9|11540.9|11528.9|11538.5|11526.5|3
1620054510000|2021-05-03 15:08:30|11540.8|11528.8|11538.4|11526.4|11540.8|11528.8|11538.4|11526.4|7
1620054520000|2021-05-03 15:08:40|||||||||3
1620054530000|2021-05-03 15:08:50|11538.3|11526.3|11538.3|11526.3|11538.3|11526.3|11538.3|11526.3|5
1620054540000|2021-05-03 15:09:00|11537.2|11525.2|11536|11524|11537.2|11525.2|11536|11524|4
1620054560000|2021-05-03 15:09:20|||||||||1
1620054570000|2021-05-03 15:09:30|||||||||2
1620054590000|2021-05-03 15:09:50|||||||||2
1620054600000|2021-05-03 15:10:00|||||||||4
1620054610000|2021-05-03 15:10:10|||||||||1
1620054620000|2021-05-03 15:10:20|||||||||1
1620054630000|2021-05-03 15:10:30|11538.4|11526.4|11538.5|11526.5|11538.5|11526.5|11538.4|11526.4|36
1620054640000|2021-05-03 15:10:40|11545.8|11533.8|11549.8|11537.8|11549.8|11537.8|11545.8|11533.8|4
1620054650000|2021-05-03 15:10:50|11550.9|11538.9|11548.2|11536.2|11550.9|11538.9|11545.9|11533.9|29
1620054660000|2021-05-03 15:11:00|||||||||1
1620054670000|2021-05-03 15:11:10|11548.1|11536.1|11548.1|11536.1|11548.1|11536.1|11548.1|11536.1|13
1620054680000|2021-05-03 15:11:20|11545.6|11533.6|11545.6|11533.6|11545.6|11533.6|11545.6|11533.6|3
1620054690000|2021-05-03 15:11:30|11544.4|11532.4|11548.1|11536.1|11548.1|11536.1|11544.3|11532.3|15
1620054700000|2021-05-03 15:11:40|11545.6|11533.6|11545.6|11533.6|11545.6|11533.6|11545.6|11533.6|2
1620054710000|2021-05-03 15:11:50|11546.9|11534.9|11550.6|11538.6|11550.6|11538.6|11546.9|11534.9|13
1620054720000|2021-05-03 15:12:00|11548.1|11536.1|11548.1|11536.1|11548.1|11536.1|11545.7|11533.7|8
1620054730000|2021-05-03 15:12:10|11546.9|11534.9|11548.1|11536.1|11548.1|11536.1|11546.9|11534.9|3
1620054740000|2021-05-03 15:12:20|11549.3|11537.3|11549.3|11537.3|11549.3|11537.3|11549.2|11537.2|7
1620054750000|2021-05-03 15:12:30|11549.4|11537.4|11549.4|11537.4|11549.4|11537.4|11548.1|11536.1|5
1620054760000|2021-05-03 15:12:40|11550.6|11538.6|11554.3|11542.3|11554.3|11542.3|11550.6|11538.6|5
1620054770000|2021-05-03 15:12:50|11555.5|11543.5|11556.7|11544.7|11556.9|11544.9|11554.4|11542.4|13
1620054780000|2021-05-03 15:13:00|11555.6|11543.6|11554.2|11542.2|11558.1|11546.1|11553.1|11541.1|12
1620054790000|2021-05-03 15:13:10|11555.4|11543.4|11555.4|11543.4|11555.4|11543.4|11555.4|11543.4|1
1620054800000|2021-05-03 15:13:20|||||||||2
1620054810000|2021-05-03 15:13:30|11552.9|11540.9|11552.9|11540.9|11552.9|11540.9|11552.9|11540.9|4
1620054830000|2021-05-03 15:13:50|||||||||1
1620054840000|2021-05-03 15:14:00|||||||||1
1620054850000|2021-05-03 15:14:10|11550.4|11538.4|11549.2|11537.2|11550.5|11538.5|11549.2|11537.2|2
1620054860000|2021-05-03 15:14:20|||||||||1
1620054880000|2021-05-03 15:14:40|11546.7|11534.7|11546.7|11534.7|11546.7|11534.7|11546.7|11534.7|5
1620054890000|2021-05-03 15:14:50|11545.6|11533.6|11542.9|11530.9|11545.6|11533.6|11540.6|11528.6|20
1620054900000|2021-05-03 15:15:00|11543|11531|11543.1|11531.1|11543.1|11531.1|11543|11531|3
1620054910000|2021-05-03 15:15:10|11543|11531|11543|11531|11543|11531|11543|11531|0
1620054930000|2021-05-03 15:15:30|11540.6|11528.6|11541.7|11529.7|11543|11531|11540.5|11528.5|8
1620054940000|2021-05-03 15:15:40|11543.1|11531.1|11540.5|11528.5|11543.1|11531.1|11540.5|11528.5|3
1620054950000|2021-05-03 15:15:50|11539.2|11527.2|11539.2|11527.2|11539.2|11527.2|11539.2|11527.2|7
1620054960000|2021-05-03 15:16:00|11540.4|11528.4|11539.1|11527.1|11540.4|11528.4|11539.1|11527.1|6
1620054970000|2021-05-03 15:16:10|11538|11526|11540.4|11528.4|11540.6|11528.6|11538|11526|2
1620054980000|2021-05-03 15:16:20|11540.3|11528.3|11539.2|11527.2|11540.5|11528.5|11539.2|11527.2|6
1620054990000|2021-05-03 15:16:30|11538|11526|11541.9|11529.9|11544.3|11532.3|11536.8|11524.8|13
1620055000000|2021-05-03 15:16:40|11543.1|11531.1|11545.6|11533.6|11545.6|11533.6|11543.1|11531.1|3
1620055010000|2021-05-03 15:16:50|||||||||1
1620055020000|2021-05-03 15:17:00|11543.3|11531.3|11540.9|11528.9|11543.3|11531.3|11540.9|11528.9|30
1620055030000|2021-05-03 15:17:10|11539.7|11527.7|11543.5|11531.5|11543.5|11531.5|11539.7|11527.7|2
1620055040000|2021-05-03 15:17:20|11543.4|11531.4|11541|11529|11543.4|11531.4|11541|11529|2
1620055050000|2021-05-03 15:17:30|11543.5|11531.5|11543.5|11531.5|11543.5|11531.5|11543.5|11531.5|8
1620055060000|2021-05-03 15:17:40|||||||||1
1620055070000|2021-05-03 15:17:50|11541|11529|11541|11529|11541.1|11529.1|11541|11529|4
1620055080000|2021-05-03 15:18:00|11538.5|11526.5|11536|11524|11539.8|11527.8|11536|11524|25
1620055090000|2021-05-03 15:18:10|11535.8|11523.8|11533.4|11521.4|11535.8|11523.8|11533.4|11521.4|10
1620055100000|2021-05-03 15:18:20|11533.5|11521.5|11533.4|11521.4|11533.5|11521.5|11533.4|11521.4|1
1620055110000|2021-05-03 15:18:30|||||||||6
1620055120000|2021-05-03 15:18:40|11535.9|11523.9|11536|11524|11536|11524|11535.9|11523.9|11
1620055130000|2021-05-03 15:18:50|11533.4|11521.4|11532.2|11520.2|11533.4|11521.4|11532.2|11520.2|11
1620055140000|2021-05-03 15:19:00|11533.4|11521.4|11534.7|11522.7|11534.7|11522.7|11532.2|11520.2|13
1620055150000|2021-05-03 15:19:10|11534.6|11522.6|11534.5|11522.5|11534.6|11522.6|11534.5|11522.5|12
1620055160000|2021-05-03 15:19:20|11533.3|11521.3|11532|11520|11533.3|11521.3|11530.9|11518.9|3
1620055170000|2021-05-03 15:19:30|11533.2|11521.2|11532|11520|11533.2|11521.2|11532|11520|2
1620055190000|2021-05-03 15:19:50|11533.2|11521.2|11532|11520|11533.2|11521.2|11532|11520|3
1620055200000|2021-05-03 15:20:00|11530.9|11518.9|11532.3|11520.3|11532.3|11520.3|11530.9|11518.9|33
1620055220000|2021-05-03 15:20:20|||||||||2
1620055230000|2021-05-03 15:20:30|11533.5|11521.5|11533.5|11521.5|11533.5|11521.5|11533.5|11521.5|14
1620055240000|2021-05-03 15:20:40|11531.1|11519.1|11532.2|11520.2|11532.2|11520.2|11531.1|11519.1|3
1620055250000|2021-05-03 15:20:50|11533.4|11521.4|11530.9|11518.9|11533.4|11521.4|11530.9|11518.9|10
1620055260000|2021-05-03 15:21:00|11528.6|11516.6|11531|11519|11531|11519|11528.6|11516.6|13
1620055270000|2021-05-03 15:21:10|11531.1|11519.1|11531|11519|11531.1|11519.1|11531|11519|3
1620055280000|2021-05-03 15:21:20|||||||||1
1620055300000|2021-05-03 15:21:40|11528.6|11516.6|11531.2|11519.2|11531.2|11519.2|11528.6|11516.6|20
1620055310000|2021-05-03 15:21:50|11531|11519|11531|11519|11531|11519|11531|11519|2
1620055320000|2021-05-03 15:22:00|11531.2|11519.2|11531|11519|11531.2|11519.2|11531|11519|3
1620055330000|2021-05-03 15:22:10|||||||||1
1620055350000|2021-05-03 15:22:30|11531.1|11519.1|11531.1|11519.1|11531.1|11519.1|11531.1|11519.1|0
1620055360000|2021-05-03 15:22:40|11531.2|11519.2|11531.2|11519.2|11531.2|11519.2|11531.2|11519.2|3
1620055370000|2021-05-03 15:22:50|11533.5|11521.5|11533.6|11521.6|11533.6|11521.6|11532.4|11520.4|16
1620055380000|2021-05-03 15:23:00|11531.1|11519.1|11529.9|11517.9|11531.1|11519.1|11529.9|11517.9|14
1620055390000|2021-05-03 15:23:10|11531.1|11519.1|11531.1|11519.1|11531.1|11519.1|11531.1|11519.1|0
1620055410000|2021-05-03 15:23:30|11531.2|11519.2|11531.2|11519.2|11531.2|11519.2|11531.2|11519.2|6
1620055430000|2021-05-03 15:23:50|||||||||1
1620055440000|2021-05-03 15:24:00|11533.6|11521.6|11533.7|11521.7|11533.7|11521.7|11533.6|11521.6|3
1620055450000|2021-05-03 15:24:10|11536.1|11524.1|11541.1|11529.1|11541.1|11529.1|11536.1|11524.1|11
1620055460000|2021-05-03 15:24:20|11539.9|11527.9|11541.2|11529.2|11541.2|11529.2|11539.9|11527.9|2
1620055470000|2021-05-03 15:24:30|11542.3|11530.3|11542.3|11530.3|11542.3|11530.3|11541.2|11529.2|3
1620055480000|2021-05-03 15:24:40|11543.5|11531.5|11543.7|11531.7|11543.7|11531.7|11543.5|11531.5|3
1620055490000|2021-05-03 15:24:50|11543.6|11531.6|11542.4|11530.4|11543.6|11531.6|11542.4|11530.4|4
1620055500000|2021-05-03 15:25:00|11541.2|11529.2|11538.8|11526.8|11541.2|11529.2|11538.8|11526.8|15
1620055520000|2021-05-03 15:25:20|11539.9|11527.9|11543.6|11531.6|11543.6|11531.6|11539.9|11527.9|11
1620055530000|2021-05-03 15:25:30|11543.7|11531.7|11543.7|11531.7|11544.8|11532.8|11543.6|11531.6|5
1620055540000|2021-05-03 15:25:40|11544.8|11532.8|11544.8|11532.8|11547.3|11535.3|11544.7|11532.7|35
1620055550000|2021-05-03 15:25:50|11546|11534|11546.1|11534.1|11546.1|11534.1|11546|11534|0
1620055560000|2021-05-03 15:26:00|11546|11534|11542.3|11530.3|11546|11534|11541.1|11529.1|5
1620055570000|2021-05-03 15:26:10|11543.5|11531.5|11542.3|11530.3|11543.5|11531.5|11542.3|11530.3|3
1620055580000|2021-05-03 15:26:20|11541.2|11529.2|11543.7|11531.7|11546.2|11534.2|11541.1|11529.1|16
1620055590000|2021-05-03 15:26:30|11543.8|11531.8|11546.2|11534.2|11546.2|11534.2|11543.8|11531.8|7
1620055600000|2021-05-03 15:26:40|11543.7|11531.7|11544.9|11532.9|11544.9|11532.9|11543.7|11531.7|3
1620055610000|2021-05-03 15:26:50|11543.7|11531.7|11541.2|11529.2|11543.7|11531.7|11541.2|11529.2|1
1620055620000|2021-05-03 15:27:00|||||||||1
1620055630000|2021-05-03 15:27:10|||||||||3
1620055640000|2021-05-03 15:27:20|11543.7|11531.7|11543.8|11531.8|11544.9|11532.9|11543.7|11531.7|4
1620055650000|2021-05-03 15:27:30|11543.7|11531.7|11548.7|11536.7|11548.8|11536.8|11543.7|11531.7|10
1620055670000|2021-05-03 15:27:50|11544.9|11532.9|11543.8|11531.8|11544.9|11532.9|11543.8|11531.8|2
1620055680000|2021-05-03 15:28:00|||||||||1
1620055690000|2021-05-03 15:28:10|11545|11533|11546.3|11534.3|11546.3|11534.3|11545|11533|11
1620055700000|2021-05-03 15:28:20|11546.2|11534.2|11546.2|11534.2|11546.2|11534.2|11546.2|11534.2|1
1620055710000|2021-05-03 15:28:30|11546.3|11534.3|11551.2|11539.2|11553.7|11541.7|11546.3|11534.3|17
1620055720000|2021-05-03 15:28:40|11553.7|11541.7|11551.2|11539.2|11553.7|11541.7|11551.2|11539.2|7
1620055730000|2021-05-03 15:28:50|11550|11538|11553.8|11541.8|11553.8|11541.8|11548.8|11536.8|6
1620055740000|2021-05-03 15:29:00|11556.2|11544.2|11553.9|11541.9|11557.5|11545.5|11551.5|11539.5|18
1620055750000|2021-05-03 15:29:10|11556.2|11544.2|11556.2|11544.2|11556.2|11544.2|11556.2|11544.2|8
1620055760000|2021-05-03 15:29:20|11556.3|11544.3|11553.9|11541.9|11556.3|11544.3|11553.7|11541.7|6
1620055790000|2021-05-03 15:29:50|11551.4|11539.4|11553.9|11541.9|11553.9|11541.9|11551.4|11539.4|7
1620055800000|2021-05-03 15:30:00|11552.7|11540.7|11552.6|11540.6|11553.9|11541.9|11552.6|11540.6|4
1620055810000|2021-05-03 15:30:10|11553.8|11541.8|11551.4|11539.4|11553.8|11541.8|11551.4|11539.4|7
1620055820000|2021-05-03 15:30:20|11551.5|11539.5|11551.4|11539.4|11551.5|11539.5|11547.7|11535.7|29
1620055830000|2021-05-03 15:30:30|||||||||1
1620055860000|2021-05-03 15:31:00|11550.1|11538.1|11548.9|11536.9|11550.2|11538.2|11548.9|11536.9|5
1620055870000|2021-05-03 15:31:10|11550|11538|11550|11538|11550|11538|11550|11538|3
1620055880000|2021-05-03 15:31:20|11551.3|11539.3|11550.1|11538.1|11551.3|11539.3|11550.1|11538.1|4
1620055890000|2021-05-03 15:31:30|||||||||2
1620055900000|2021-05-03 15:31:40|11549|11537|11548.8|11536.8|11549|11537|11548.8|11536.8|1
1620055910000|2021-05-03 15:31:50|11547.6|11535.6|11546.5|11534.5|11547.6|11535.6|11546.5|11534.5|4
1620055940000|2021-05-03 15:32:20|11545.2|11533.2|11546.4|11534.4|11546.4|11534.4|11545.2|11533.2|4
1620055960000|2021-05-03 15:32:40|11548.9|11536.9|11548.9|11536.9|11548.9|11536.9|11548.9|11536.9|10
1620055980000|2021-05-03 15:33:00|||||||||1
1620055990000|2021-05-03 15:33:10|11547.7|11535.7|11547.7|11535.7|11547.7|11535.7|11547.7|11535.7|5
1620056000000|2021-05-03 15:33:20|||||||||2
1620056010000|2021-05-03 15:33:30|11546.6|11534.6|11546.5|11534.5|11546.6|11534.6|11546.5|11534.5|3
1620056030000|2021-05-03 15:33:50|11549|11537|11549|11537|11549|11537|11547.7|11535.7|29
1620056040000|2021-05-03 15:34:00|||||||||5
1620056050000|2021-05-03 15:34:10|11551.3|11539.3|11554|11542|11554|11542|11551.3|11539.3|12
1620056060000|2021-05-03 15:34:20|11556.4|11544.4|11556.4|11544.4|11556.4|11544.4|11556.4|11544.4|13
1620056070000|2021-05-03 15:34:30|11556.7|11544.7|11563.9|11551.9|11563.9|11551.9|11556.7|11544.7|10
1620056080000|2021-05-03 15:34:40|11561.4|11549.4|11561.4|11549.4|11562.5|11550.5|11561.4|11549.4|15
1620056090000|2021-05-03 15:34:50|11563.9|11551.9|11563.9|11551.9|11563.9|11551.9|11563.9|11551.9|6
1620056100000|2021-05-03 15:35:00|11562.7|11550.7|11563.9|11551.9|11563.9|11551.9|11562.7|11550.7|38
1620056110000|2021-05-03 15:35:10|11561.5|11549.5|11561.5|11549.5|11564|11552|11561.4|11549.4|33
1620056120000|2021-05-03 15:35:20|11563.8|11551.8|11562.6|11550.6|11563.8|11551.8|11561.5|11549.5|19
1620056130000|2021-05-03 15:35:30|11563.8|11551.8|11561.5|11549.5|11563.9|11551.9|11561.4|11549.4|11
1620056140000|2021-05-03 15:35:40|11561.4|11549.4|11563.5|11551.5|11563.5|11551.5|11561.3|11549.3|21
1620056160000|2021-05-03 15:36:00|11568.3|11556.3|11568.3|11556.3|11570.7|11558.7|11568.3|11556.3|14
1620056170000|2021-05-03 15:36:10|11564.7|11552.7|11570.7|11558.7|11570.7|11558.7|11564.7|11552.7|23
1620056180000|2021-05-03 15:36:20|11570.8|11558.8|11575.7|11563.7|11575.7|11563.7|11570.8|11558.8|26
1620056190000|2021-05-03 15:36:30|11574.5|11562.5|11570.9|11558.9|11574.5|11562.5|11570.9|11558.9|30
1620056200000|2021-05-03 15:36:40|11566.2|11554.2|11566.2|11554.2|11566.2|11554.2|11566.2|11554.2|6
1620056210000|2021-05-03 15:36:50|11563.7|11551.7|11566.2|11554.2|11566.2|11554.2|11563.6|11551.6|7
1620056220000|2021-05-03 15:37:00|11563.7|11551.7|11563.7|11551.7|11563.7|11551.7|11563.7|11551.7|3
1620056230000|2021-05-03 15:37:10|11562.5|11550.5|11561.3|11549.3|11562.5|11550.5|11561.3|11549.3|1
1620056250000|2021-05-03 15:37:30|||||||||1
1620056260000|2021-05-03 15:37:40|11562.4|11550.4|11563.7|11551.7|11563.7|11551.7|11561.3|11549.3|7
1620056270000|2021-05-03 15:37:50|11563.6|11551.6|11563.6|11551.6|11563.6|11551.6|11563.6|11551.6|0
1620056280000|2021-05-03 15:38:00|11563.5|11551.5|11564.8|11552.8|11564.8|11552.8|11562.4|11550.4|12
1620056290000|2021-05-03 15:38:10|11563.5|11551.5|11561|11549|11563.5|11551.5|11561|11549|3
1620056300000|2021-05-03 15:38:20|||||||||1
1620056310000|2021-05-03 15:38:30|11561.1|11549.1|11561.1|11549.1|11561.1|11549.1|11561.1|11549.1|2
1620056320000|2021-05-03 15:38:40|11561|11549|11568.5|11556.5|11569.8|11557.8|11561|11549|18
1620056330000|2021-05-03 15:38:50|11567.2|11555.2|11569.6|11557.6|11569.7|11557.7|11567.2|11555.2|5
1620056340000|2021-05-03 15:39:00|11568.4|11556.4|11568.2|11556.2|11568.4|11556.4|11568.2|11556.2|3
1620056350000|2021-05-03 15:39:10|11571.9|11559.9|11571.8|11559.8|11572|11560|11571.8|11559.8|2
1620056360000|2021-05-03 15:39:20|11571.9|11559.9|11571.8|11559.8|11571.9|11559.9|11571.8|11559.8|2
1620056370000|2021-05-03 15:39:30|11571.7|11559.7|11568.1|11556.1|11571.7|11559.7|11568.1|11556.1|10
1620056380000|2021-05-03 15:39:40|11570.6|11558.6|11570.6|11558.6|11571.8|11559.8|11570.6|11558.6|2
1620056390000|2021-05-03 15:39:50|11569.4|11557.4|11570.6|11558.6|11570.6|11558.6|11568.1|11556.1|8
1620056400000|2021-05-03 15:40:00|11565.8|11553.8|11563.5|11551.5|11565.8|11553.8|11563.5|11551.5|20
1620056410000|2021-05-03 15:40:10|11562.2|11550.2|11562.2|11550.2|11562.2|11550.2|11562.2|11550.2|17
1620056420000|2021-05-03 15:40:20|11561|11549|11560.9|11548.9|11563.4|11551.4|11560.9|11548.9|3
1620056430000|2021-05-03 15:40:30|||||||||1
1620056440000|2021-05-03 15:40:40|||||||||2
1620056460000|2021-05-03 15:41:00|11565.5|11553.5|11565.7|11553.7|11565.7|11553.7|11565.5|11553.5|2
1620056470000|2021-05-03 15:41:10|11568.2|11556.2|11568.1|11556.1|11568.2|11556.2|11568.1|11556.1|6
1620056490000|2021-05-03 15:41:30|11568.2|11556.2|11568.2|11556.2|11568.2|11556.2|11568.2|11556.2|7
1620056500000|2021-05-03 15:41:40|11569.4|11557.4|11568.2|11556.2|11569.4|11557.4|11568.2|11556.2|1
1620056510000|2021-05-03 15:41:50|11568.3|11556.3|11581.9|11569.9|11581.9|11569.9|11568.3|11556.3|20
1620056520000|2021-05-03 15:42:00|11581.8|11569.8|11573.2|11561.2|11581.8|11569.8|11573.2|11561.2|13
1620056530000|2021-05-03 15:42:10|11570.7|11558.7|11573.5|11561.5|11573.5|11561.5|11568.3|11556.3|24
1620056540000|2021-05-03 15:42:20|11576|11564|11582.2|11570.2|11582.2|11570.2|11576|11564|9
1620056550000|2021-05-03 15:42:30|11582.3|11570.3|11581|11569|11582.3|11570.3|11581|11569|0
1620056570000|2021-05-03 15:42:50|11578.5|11566.5|11576|11564|11578.5|11566.5|11576|11564|9
1620056580000|2021-05-03 15:43:00|11578.5|11566.5|11578.3|11566.3|11578.5|11566.5|11576|11564|23
1620056590000|2021-05-03 15:43:10|11577.2|11565.2|11574.7|11562.7|11578.3|11566.3|11574.7|11562.7|13
1620056600000|2021-05-03 15:43:20|11573.5|11561.5|11577.1|11565.1|11577.1|11565.1|11573.4|11561.4|16
1620056610000|2021-05-03 15:43:30|11578.2|11566.2|11578.3|11566.3|11578.3|11566.3|11578.2|11566.2|2
1620056620000|2021-05-03 15:43:40|11577.2|11565.2|11578.3|11566.3|11578.3|11566.3|11577.2|11565.2|3
1620056630000|2021-05-03 15:43:50|11575.8|11563.8|11575.8|11563.8|11575.8|11563.8|11575.8|11563.8|4
1620056640000|2021-05-03 15:44:00|11578.3|11566.3|11583.2|11571.2|11583.2|11571.2|11578.3|11566.3|14
1620056660000|2021-05-03 15:44:20|11583.3|11571.3|11592.9|11580.9|11592.9|11580.9|11583.3|11571.3|25
1620056670000|2021-05-03 15:44:30|11593.1|11581.1|11595.5|11583.5|11595.5|11583.5|11593.1|11581.1|3
1620056680000|2021-05-03 15:44:40|11595.4|11583.4|11606.6|11594.6|11607.8|11595.8|11595.4|11583.4|48
1620056690000|2021-05-03 15:44:50|11605.4|11593.4|11607.8|11595.8|11607.8|11595.8|11604.1|11592.1|8
1620056700000|2021-05-03 15:45:00|11606.6|11594.6|11607.8|11595.8|11607.8|11595.8|11606.6|11594.6|13
1620056710000|2021-05-03 15:45:10|11608.9|11596.9|11616.6|11604.6|11617.8|11605.8|11608.9|11596.9|26
1620056720000|2021-05-03 15:45:20|11617.8|11605.8|11625.4|11613.4|11625.4|11613.4|11617.8|11605.8|56
1620056730000|2021-05-03 15:45:30|11626.6|11614.6|11630.1|11618.1|11630.1|11618.1|11625.4|11613.4|52
1620056740000|2021-05-03 15:45:40|11627.8|11615.8|11626.5|11614.5|11628.9|11616.9|11624.1|11612.1|21
1620056750000|2021-05-03 15:45:50|11626.4|11614.4|11626.4|11614.4|11628.9|11616.9|11624.1|11612.1|20
1620056760000|2021-05-03 15:46:00|11626.6|11614.6|11626.4|11614.4|11628.9|11616.9|11626.4|11614.4|4
1620056770000|2021-05-03 15:46:10|11625.3|11613.3|11622.9|11610.9|11625.3|11613.3|11622.9|11610.9|20
1620056780000|2021-05-03 15:46:20|11624|11612|11620.6|11608.6|11624|11612|11620.6|11608.6|13
1620056790000|2021-05-03 15:46:30|11624.1|11612.1|11625.6|11613.6|11625.6|11613.6|11623|11611|13
1620056800000|2021-05-03 15:46:40|11625.4|11613.4|11624.1|11612.1|11625.4|11613.4|11624.1|11612.1|2
1620056810000|2021-05-03 15:46:50|11623|11611|11623|11611|11623|11611|11623|11611|1
1620056820000|2021-05-03 15:47:00|11621.7|11609.7|11621.7|11609.7|11621.7|11609.7|11621.7|11609.7|6
1620056830000|2021-05-03 15:47:10|11620.6|11608.6|11620.6|11608.6|11620.6|11608.6|11620.6|11608.6|0
1620056840000|2021-05-03 15:47:20|11621.8|11609.8|11623|11611|11623|11611|11621.8|11609.8|10
1620056850000|2021-05-03 15:47:30|11623.1|11611.1|11623.1|11611.1|11623.1|11611.1|11623.1|11611.1|1
1620056860000|2021-05-03 15:47:40|11621.9|11609.9|11621.9|11609.9|11621.9|11609.9|11621.9|11609.9|5
1620056880000|2021-05-03 15:48:00|11620.7|11608.7|11624.3|11612.3|11624.3|11612.3|11619.4|11607.4|19
1620056890000|2021-05-03 15:48:10|11625.5|11613.5|11624.1|11612.1|11625.5|11613.5|11622.9|11610.9|8
1620056900000|2021-05-03 15:48:20|11626.7|11614.7|11628|11616|11629.1|11617.1|11626.6|11614.6|2
1620056910000|2021-05-03 15:48:30|11630.4|11618.4|11631.8|11619.8|11638|11626|11630.4|11618.4|41
1620056920000|2021-05-03 15:48:40|11630.7|11618.7|11628|11616|11630.7|11618.7|11627.9|11615.9|7
1620056930000|2021-05-03 15:48:50|11629.1|11617.1|11629|11617|11630.4|11618.4|11628|11616|7
1620056940000|2021-05-03 15:49:00|11629.1|11617.1|11629.1|11617.1|11629.1|11617.1|11629.1|11617.1|0
1620056960000|2021-05-03 15:49:20|11632.7|11620.7|11634.1|11622.1|11635.3|11623.3|11632.7|11620.7|15
1620056970000|2021-05-03 15:49:30|11634.2|11622.2|11633|11621|11634.3|11622.3|11633|11621|5
1620056980000|2021-05-03 15:49:40|11628.1|11616.1|11631.4|11619.4|11631.4|11619.4|11628|11616|9
1620056990000|2021-05-03 15:49:50|11630.3|11618.3|11630.3|11618.3|11630.3|11618.3|11630.3|11618.3|0
1620057000000|2021-05-03 15:50:00|11631.4|11619.4|11626.6|11614.6|11631.4|11619.4|11626.6|11614.6|19
1620057010000|2021-05-03 15:50:10|11626.5|11614.5|11622.9|11610.9|11626.6|11614.6|11622.9|11610.9|5
1620057020000|2021-05-03 15:50:20|11623|11611|11624.2|11612.2|11625.4|11613.4|11623|11611|8
1620057030000|2021-05-03 15:50:30|11623.1|11611.1|11617.8|11605.8|11624.2|11612.2|11617.8|11605.8|10
1620057040000|2021-05-03 15:50:40|11617.9|11605.9|11619|11607|11619|11607|11617.9|11605.9|5
1620057050000|2021-05-03 15:50:50|11617.7|11605.7|11616.3|11604.3|11620|11608|11616.2|11604.2|5
1620057060000|2021-05-03 15:51:00|11616.4|11604.4|11617.6|11605.6|11617.6|11605.6|11613.8|11601.8|7
1620057070000|2021-05-03 15:51:10|11620.1|11608.1|11618.7|11606.7|11621.2|11609.2|11618.7|11606.7|19
1620057080000|2021-05-03 15:51:20|11617.6|11605.6|11616.1|11604.1|11617.6|11605.6|11616.1|11604.1|0
1620057090000|2021-05-03 15:51:30|11616.2|11604.2|11616.2|11604.2|11617.6|11605.6|11616.2|11604.2|1
1620057100000|2021-05-03 15:51:40|11616.4|11604.4|11612.7|11600.7|11616.4|11604.4|11612.7|11600.7|2
1620057110000|2021-05-03 15:51:50|11612.6|11600.6|11616.3|11604.3|11616.3|11604.3|11611.4|11599.4|19
1620057120000|2021-05-03 15:52:00|11616.2|11604.2|11616.2|11604.2|11617.5|11605.5|11615|11603|6
1620057140000|2021-05-03 15:52:20|11615|11603|11616|11604|11617.4|11605.4|11614.9|11602.9|19
1620057150000|2021-05-03 15:52:30|||||||||1
1620057160000|2021-05-03 15:52:40|11617.3|11605.3|11616|11604|11617.3|11605.3|11616|11604|6
1620057170000|2021-05-03 15:52:50|11617.3|11605.3|11617.3|11605.3|11617.3|11605.3|11617.3|11605.3|5
1620057180000|2021-05-03 15:53:00|11616|11604|11616|11604|11616|11604|11616|11604|4
1620057190000|2021-05-03 15:53:10|||||||||1
1620057200000|2021-05-03 15:53:20|||||||||8
1620057210000|2021-05-03 15:53:30|11614.8|11602.8|11616|11604|11616|11604|11614.8|11602.8|6
1620057220000|2021-05-03 15:53:40|11612.2|11600.2|11611|11599|11612.2|11600.2|11611|11599|20
1620057230000|2021-05-03 15:53:50|11611.1|11599.1|11614.9|11602.9|11614.9|11602.9|11611.1|11599.1|8
1620057240000|2021-05-03 15:54:00|11614.8|11602.8|11612.3|11600.3|11614.8|11602.8|11612.3|11600.3|6
1620057250000|2021-05-03 15:54:10|11611|11599|11608.6|11596.6|11611|11599|11607.5|11595.5|5
1620057260000|2021-05-03 15:54:20|11607.5|11595.5|11607.4|11595.4|11607.5|11595.5|11607.4|11595.4|0
1620057270000|2021-05-03 15:54:30|11609.8|11597.8|11609.9|11597.9|11609.9|11597.9|11609.8|11597.8|6
1620057280000|2021-05-03 15:54:40|11612.4|11600.4|11612.5|11600.5|11612.5|11600.5|11612.4|11600.4|5
1620057290000|2021-05-03 15:54:50|11610|11598|11611.2|11599.2|11611.2|11599.2|11610|11598|1
1620057300000|2021-05-03 15:55:00|11610|11598|11611.2|11599.2|11611.2|11599.2|11610|11598|2
1620057310000|2021-05-03 15:55:10|11613.7|11601.7|11613.7|11601.7|11613.7|11601.7|11613.7|11601.7|5
1620057320000|2021-05-03 15:55:20|11613.8|11601.8|11615.1|11603.1|11617.5|11605.5|11613.7|11601.7|9
1620057330000|2021-05-03 15:55:30|11616.2|11604.2|11620.1|11608.1|11621.2|11609.2|11616.2|11604.2|5
1620057340000|2021-05-03 15:55:40|11620|11608|11617.6|11605.6|11621.2|11609.2|11617.6|11605.6|9
1620057350000|2021-05-03 15:55:50|||||||||4
1620057360000|2021-05-03 15:56:00|11621.2|11609.2|11625.9|11613.9|11626|11614|11621.2|11609.2|23
1620057370000|2021-05-03 15:56:10|11626|11614|11630|11618|11630|11618|11626|11614|14
1620057380000|2021-05-03 15:56:20|11629.9|11617.9|11627.4|11615.4|11629.9|11617.9|11627.4|11615.4|8
1620057390000|2021-05-03 15:56:30|||||||||1
1620057410000|2021-05-03 15:56:50|11625|11613|11622.7|11610.7|11625|11613|11622.7|11610.7|4
1620057430000|2021-05-03 15:57:10|11622.9|11610.9|11626.4|11614.4|11626.5|11614.5|11622.9|11610.9|8
1620057440000|2021-05-03 15:57:20|11625.3|11613.3|11626.4|11614.4|11626.4|11614.4|11625.3|11613.3|0
1620057450000|2021-05-03 15:57:30|11627.9|11615.9|11630.6|11618.6|11631.8|11619.8|11627.9|11615.9|36
1620057460000|2021-05-03 15:57:40|11630.7|11618.7|11629.4|11617.4|11630.7|11618.7|11629.4|11617.4|3
1620057470000|2021-05-03 15:57:50|11628.3|11616.3|11628.2|11616.2|11628.3|11616.3|11628.2|11616.2|0
1620057480000|2021-05-03 15:58:00|||||||||2
1620057490000|2021-05-03 15:58:10|||||||||9
1620057510000|2021-05-03 15:58:30|||||||||3
1620057520000|2021-05-03 15:58:40|11632.9|11620.9|11643.2|11631.2|11643.2|11631.2|11632.9|11620.9|14
1620057530000|2021-05-03 15:58:50|11642|11630|11643.1|11631.1|11643.1|11631.1|11642|11630|3
1620057540000|2021-05-03 15:59:00|11643.2|11631.2|11636.8|11624.8|11643.2|11631.2|11636.8|11624.8|8
1620057550000|2021-05-03 15:59:10|11635.7|11623.7|11640.5|11628.5|11641.8|11629.8|11635.7|11623.7|60
1620057560000|2021-05-03 15:59:20|11640.6|11628.6|11640.6|11628.6|11641.8|11629.8|11640.6|11628.6|4
1620057570000|2021-05-03 15:59:30|11641.8|11629.8|11643.1|11631.1|11643.1|11631.1|11641.8|11629.8|3
1620057580000|2021-05-03 15:59:40|11641.9|11629.9|11640.6|11628.6|11641.9|11629.9|11640.6|11628.6|3
1620057590000|2021-05-03 15:59:50|11641.7|11629.7|11641.8|11629.8|11641.8|11629.8|11641.7|11629.7|2
1620057600000|2021-05-03 16:00:00|11641.7|11629.7|11635.5|11623.5|11641.7|11629.7|11635.5|11623.5|10
1620057610000|2021-05-03 16:00:10|11634.2|11622.2|11630.7|11618.7|11634.2|11622.2|11630.7|11618.7|8
1620057620000|2021-05-03 16:00:20|11630.5|11618.5|11631.7|11619.7|11631.7|11619.7|11630.5|11618.5|4
1620057630000|2021-05-03 16:00:30|11635.5|11623.5|11639|11627|11639|11627|11635.5|11623.5|32
1620057640000|2021-05-03 16:00:40|||||||||1
1620057650000|2021-05-03 16:00:50|11637.8|11625.8|11639|11627|11639|11627|11637.8|11625.8|1
1620057660000|2021-05-03 16:01:00|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|7
1620057670000|2021-05-03 16:01:10|||||||||2
1620057680000|2021-05-03 16:01:20|11635.1|11623.1|11635.1|11623.1|11635.1|11623.1|11635.1|11623.1|7
1620057690000|2021-05-03 16:01:30|11635.2|11623.2|11625.3|11613.3|11635.2|11623.2|11625.3|11613.3|7
1620057700000|2021-05-03 16:01:40|11626.5|11614.5|11626.5|11614.5|11626.5|11614.5|11626.5|11614.5|6
1620057710000|2021-05-03 16:01:50|11627.6|11615.6|11627.6|11615.6|11627.6|11615.6|11627.6|11615.6|10
1620057720000|2021-05-03 16:02:00|11627.5|11615.5|11627.5|11615.5|11627.5|11615.5|11627.5|11615.5|2
1620057730000|2021-05-03 16:02:10|11627.4|11615.4|11627.4|11615.4|11627.4|11615.4|11627.4|11615.4|3
1620057740000|2021-05-03 16:02:20|11626.3|11614.3|11622.6|11610.6|11627.4|11615.4|11622.6|11610.6|15
1620057750000|2021-05-03 16:02:30|11623.8|11611.8|11630.3|11618.3|11630.3|11618.3|11623.8|11611.8|9
1620057760000|2021-05-03 16:02:40|11630.4|11618.4|11620.4|11608.4|11630.4|11618.4|11620.4|11608.4|66
1620057780000|2021-05-03 16:03:00|11624.1|11612.1|11625.3|11613.3|11625.5|11613.5|11624.1|11612.1|1
1620057790000|2021-05-03 16:03:10|11622.9|11610.9|11620.5|11608.5|11624.1|11612.1|11620.5|11608.5|14
1620057800000|2021-05-03 16:03:20|11620.4|11608.4|11621.7|11609.7|11621.7|11609.7|11620.4|11608.4|7
1620057810000|2021-05-03 16:03:30|11622.8|11610.8|11628|11616|11628|11616|11622.8|11610.8|20
1620057820000|2021-05-03 16:03:40|11626.7|11614.7|11625.5|11613.5|11626.7|11614.7|11625.5|11613.5|3
1620057830000|2021-05-03 16:03:50|11629.2|11617.2|11630.3|11618.3|11630.4|11618.4|11629.2|11617.2|9
1620057840000|2021-05-03 16:04:00|11631.5|11619.5|11627.8|11615.8|11631.5|11619.5|11627.8|11615.8|6
1620057850000|2021-05-03 16:04:10|11627.9|11615.9|11627.9|11615.9|11627.9|11615.9|11627.9|11615.9|10
1620057870000|2021-05-03 16:04:30|11628|11616|11628|11616|11632.9|11620.9|11628|11616|13
1620057880000|2021-05-03 16:04:40|11625.6|11613.6|11623|11611|11625.6|11613.6|11623|11611|4
1620057890000|2021-05-03 16:04:50|11621.8|11609.8|11618|11606|11621.8|11609.8|11618|11606|7
1620057900000|2021-05-03 16:05:00|11616.9|11604.9|11616.8|11604.8|11616.9|11604.9|11616.8|11604.8|4
1620057910000|2021-05-03 16:05:10|11615.5|11603.5|11613.1|11601.1|11615.5|11603.5|11611.9|11599.9|23
1620057920000|2021-05-03 16:05:20|11613.2|11601.2|11613.2|11601.2|11616.9|11604.9|11613.2|11601.2|11
1620057930000|2021-05-03 16:05:30|11614.4|11602.4|11614.4|11602.4|11615.7|11603.7|11613.1|11601.1|6
1620057940000|2021-05-03 16:05:40|11613.3|11601.3|11610.8|11598.8|11614.5|11602.5|11610.8|11598.8|11
1620057950000|2021-05-03 16:05:50|11608.2|11596.2|11608.2|11596.2|11608.2|11596.2|11608.2|11596.2|5
1620057960000|2021-05-03 16:06:00|11607|11595|11608.2|11596.2|11608.2|11596.2|11606.9|11594.9|11
1620057970000|2021-05-03 16:06:10|11608|11596|11608.1|11596.1|11608.1|11596.1|11605.7|11593.7|7
1620057980000|2021-05-03 16:06:20|11608.2|11596.2|11608.2|11596.2|11608.2|11596.2|11608.2|11596.2|1
1620057990000|2021-05-03 16:06:30|11610.7|11598.7|11612|11600|11612|11600|11610.7|11598.7|15
1620058000000|2021-05-03 16:06:40|11610.7|11598.7|11610.7|11598.7|11610.7|11598.7|11610.7|11598.7|8
1620058010000|2021-05-03 16:06:50|11609.5|11597.5|11605.7|11593.7|11609.5|11597.5|11605.7|11593.7|3
1620058020000|2021-05-03 16:07:00|||||||||5
1620058030000|2021-05-03 16:07:10|11605.6|11593.6|11605.7|11593.7|11605.7|11593.7|11605.6|11593.6|5
1620058040000|2021-05-03 16:07:20|11603.2|11591.2|11600.7|11588.7|11603.2|11591.2|11600.7|11588.7|13
1620058050000|2021-05-03 16:07:30|11600.6|11588.6|11601|11589|11602.2|11590.2|11599.6|11587.6|22
1620058060000|2021-05-03 16:07:40|11599.7|11587.7|11596.1|11584.1|11599.7|11587.7|11596.1|11584.1|6
1620058070000|2021-05-03 16:07:50|11597.3|11585.3|11598.7|11586.7|11598.7|11586.7|11597.3|11585.3|5
1620058080000|2021-05-03 16:08:00|11601|11589|11601|11589|11603.8|11591.8|11598.6|11586.6|13
1620058090000|2021-05-03 16:08:10|11599.7|11587.7|11601|11589|11601|11589|11599.7|11587.7|3
1620058100000|2021-05-03 16:08:20|11600.9|11588.9|11599.6|11587.6|11600.9|11588.9|11599.6|11587.6|9
1620058110000|2021-05-03 16:08:30|11598.4|11586.4|11598.4|11586.4|11598.4|11586.4|11598.4|11586.4|0
1620058120000|2021-05-03 16:08:40|11600.8|11588.8|11600.8|11588.8|11600.8|11588.8|11600.8|11588.8|3
1620058130000|2021-05-03 16:08:50|11603.3|11591.3|11603.3|11591.3|11603.3|11591.3|11603.3|11591.3|5
1620058140000|2021-05-03 16:09:00|11603.2|11591.2|11602.1|11590.1|11603.2|11591.2|11600.8|11588.8|2
1620058150000|2021-05-03 16:09:10|11603.3|11591.3|11603.3|11591.3|11603.3|11591.3|11603.3|11591.3|0
1620058160000|2021-05-03 16:09:20|||||||||1
1620058180000|2021-05-03 16:09:40|||||||||2
1620058190000|2021-05-03 16:09:50|11602.2|11590.2|11598.4|11586.4|11602.2|11590.2|11597.1|11585.1|5
1620058200000|2021-05-03 16:10:00|11598.5|11586.5|11596.2|11584.2|11598.5|11586.5|11594.9|11582.9|13
1620058210000|2021-05-03 16:10:10|11594.9|11582.9|11593.7|11581.7|11594.9|11582.9|11593.7|11581.7|4
1620058220000|2021-05-03 16:10:20|11596.3|11584.3|11596.3|11584.3|11597.4|11585.4|11596.3|11584.3|7
1620058230000|2021-05-03 16:10:30|11596.4|11584.4|11599.9|11587.9|11601.2|11589.2|11596.4|11584.4|12
1620058240000|2021-05-03 16:10:40|11598.8|11586.8|11598.7|11586.7|11598.8|11586.8|11598.7|11586.7|2
1620058250000|2021-05-03 16:10:50|11597.5|11585.5|11598.7|11586.7|11598.7|11586.7|11597.4|11585.4|3
1620058260000|2021-05-03 16:11:00|11598.8|11586.8|11598.8|11586.8|11598.8|11586.8|11598.8|11586.8|0
1620058270000|2021-05-03 16:11:10|||||||||2
1620058280000|2021-05-03 16:11:20|11599.9|11587.9|11601.2|11589.2|11602.4|11590.4|11599.9|11587.9|2
1620058290000|2021-05-03 16:11:30|11603.7|11591.7|11608.8|11596.8|11608.8|11596.8|11603.7|11591.7|19
1620058300000|2021-05-03 16:11:40|11608.7|11596.7|11603.8|11591.8|11608.7|11596.7|11603.8|11591.8|6
1620058310000|2021-05-03 16:11:50|11602.4|11590.4|11603.8|11591.8|11603.8|11591.8|11601.3|11589.3|4
1620058320000|2021-05-03 16:12:00|11604.9|11592.9|11604.9|11592.9|11604.9|11592.9|11604.9|11592.9|1
1620058330000|2021-05-03 16:12:10|11606.2|11594.2|11606.2|11594.2|11606.2|11594.2|11606.2|11594.2|0
1620058340000|2021-05-03 16:12:20|11606.3|11594.3|11610|11598|11610|11598|11606.3|11594.3|5
1620058350000|2021-05-03 16:12:30|11608.8|11596.8|11611.3|11599.3|11611.3|11599.3|11608.8|11596.8|3
1620058360000|2021-05-03 16:12:40|||||||||2
1620058370000|2021-05-03 16:12:50|11610|11598|11610|11598|11610|11598|11610|11598|8
1620058380000|2021-05-03 16:13:00|11611.2|11599.2|11611.3|11599.3|11611.3|11599.3|11610|11598|2
1620058390000|2021-05-03 16:13:10|11608.8|11596.8|11609.2|11597.2|11609.2|11597.2|11608.8|11596.8|19
1620058400000|2021-05-03 16:13:20|11609.3|11597.3|11611.9|11599.9|11611.9|11599.9|11609.3|11597.3|3
1620058410000|2021-05-03 16:13:30|11612|11600|11620.4|11608.4|11620.4|11608.4|11611.9|11599.9|72
1620058420000|2021-05-03 16:13:40|11620.5|11608.5|11624.2|11612.2|11624.3|11612.3|11620.5|11608.5|0
1620058430000|2021-05-03 16:13:50|11624.1|11612.1|11620.4|11608.4|11624.1|11612.1|11620.4|11608.4|6
1620058440000|2021-05-03 16:14:00|11621.6|11609.6|11621.5|11609.5|11621.6|11609.6|11617.8|11605.8|13
1620058450000|2021-05-03 16:14:10|||||||||3
1620058460000|2021-05-03 16:14:20|11620.2|11608.2|11620.2|11608.2|11620.2|11608.2|11620.2|11608.2|3
1620058470000|2021-05-03 16:14:30|11619.1|11607.1|11620.1|11608.1|11620.2|11608.2|11619.1|11607.1|2
1620058480000|2021-05-03 16:14:40|11619.1|11607.1|11620.2|11608.2|11620.2|11608.2|11619.1|11607.1|1
1620058490000|2021-05-03 16:14:50|11621.4|11609.4|11620.2|11608.2|11621.4|11609.4|11620.2|11608.2|3
1620058500000|2021-05-03 16:15:00|11617.8|11605.8|11617.8|11605.8|11619.3|11607.3|11616.7|11604.7|12
1620058510000|2021-05-03 16:15:10|11621.6|11609.6|11621.6|11609.6|11621.6|11609.6|11621.6|11609.6|5
1620058520000|2021-05-03 16:15:20|11623.9|11611.9|11622.7|11610.7|11623.9|11611.9|11621.5|11609.5|20
1620058530000|2021-05-03 16:15:30|11621.5|11609.5|11623.9|11611.9|11624.1|11612.1|11621.5|11609.5|10
1620058540000|2021-05-03 16:15:40|11623.8|11611.8|11618.8|11606.8|11626.2|11614.2|11618.8|11606.8|13
1620058550000|2021-05-03 16:15:50|11617.7|11605.7|11617.6|11605.6|11617.7|11605.7|11616.5|11604.5|4
1620058560000|2021-05-03 16:16:00|11616.4|11604.4|11616.4|11604.4|11616.4|11604.4|11615.3|11603.3|7
1620058570000|2021-05-03 16:16:10|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|1
1620058580000|2021-05-03 16:16:20|11614.1|11602.1|11617.8|11605.8|11619.1|11607.1|11614.1|11602.1|5
1620058590000|2021-05-03 16:16:30|11616.7|11604.7|11617.8|11605.8|11619.1|11607.1|11616.7|11604.7|10
1620058600000|2021-05-03 16:16:40|11620.3|11608.3|11620.3|11608.3|11621.5|11609.5|11620.3|11608.3|7
1620058610000|2021-05-03 16:16:50|11619.2|11607.2|11619|11607|11619.2|11607.2|11619|11607|0
1620058620000|2021-05-03 16:17:00|11614|11602|11612.8|11600.8|11614|11602|11612.8|11600.8|12
1620058630000|2021-05-03 16:17:10|11611.6|11599.6|11611.6|11599.6|11611.6|11599.6|11611.6|11599.6|1
1620058640000|2021-05-03 16:17:20|||||||||2
1620058650000|2021-05-03 16:17:30|11610.2|11598.2|11608.9|11596.9|11610.2|11598.2|11608.9|11596.9|16
1620058660000|2021-05-03 16:17:40|11607.6|11595.6|11607.6|11595.6|11607.6|11595.6|11607.6|11595.6|7
1620058670000|2021-05-03 16:17:50|11606.3|11594.3|11606.3|11594.3|11606.3|11594.3|11606.3|11594.3|5
1620058680000|2021-05-03 16:18:00|11603.8|11591.8|11603.8|11591.8|11603.8|11591.8|11603.8|11591.8|4
1620058690000|2021-05-03 16:18:10|11602.7|11590.7|11602.6|11590.6|11602.7|11590.7|11602.6|11590.6|1
1620058700000|2021-05-03 16:18:20|11602.5|11590.5|11601.4|11589.4|11602.5|11590.5|11601.2|11589.2|6
1620058710000|2021-05-03 16:18:30|11603.7|11591.7|11606.4|11594.4|11606.4|11594.4|11603.7|11591.7|9
1620058720000|2021-05-03 16:18:40|11606.3|11594.3|11606.4|11594.4|11606.4|11594.4|11606.3|11594.3|0
1620058730000|2021-05-03 16:18:50|11605.2|11593.2|11606.5|11594.5|11606.5|11594.5|11605.2|11593.2|5
1620058740000|2021-05-03 16:19:00|11606.4|11594.4|11606.4|11594.4|11606.4|11594.4|11606.4|11594.4|5
1620058750000|2021-05-03 16:19:10|11605.3|11593.3|11604|11592|11605.3|11593.3|11604|11592|6
1620058760000|2021-05-03 16:19:20|||||||||1
1620058770000|2021-05-03 16:19:30|||||||||1
1620058780000|2021-05-03 16:19:40|11605.3|11593.3|11606.4|11594.4|11606.4|11594.4|11605.3|11593.3|10
1620058800000|2021-05-03 16:20:00|11611|11599|11616.6|11604.6|11616.6|11604.6|11611|11599|18
1620058810000|2021-05-03 16:20:10|11615.4|11603.4|11614.2|11602.2|11615.4|11603.4|11614.2|11602.2|1
1620058820000|2021-05-03 16:20:20|11615.4|11603.4|11613|11601|11615.4|11603.4|11611.6|11599.6|15
1620058830000|2021-05-03 16:20:30|11614.1|11602.1|11610.6|11598.6|11614.2|11602.2|11610.5|11598.5|10
1620058840000|2021-05-03 16:20:40|11609.4|11597.4|11614.2|11602.2|11615.4|11603.4|11609.4|11597.4|8
1620058850000|2021-05-03 16:20:50|11614.3|11602.3|11618.1|11606.1|11618.1|11606.1|11614.3|11602.3|2
1620058860000|2021-05-03 16:21:00|11620.4|11608.4|11619.3|11607.3|11621.7|11609.7|11619.2|11607.2|3
1620058870000|2021-05-03 16:21:10|11620.5|11608.5|11620.6|11608.6|11621.7|11609.7|11620.5|11608.5|4
1620058880000|2021-05-03 16:21:20|11619.2|11607.2|11616.7|11604.7|11619.2|11607.2|11616.7|11604.7|3
1620058890000|2021-05-03 16:21:30|11616.8|11604.8|11615.6|11603.6|11616.8|11604.8|11615.6|11603.6|6
1620058910000|2021-05-03 16:21:50|11616.8|11604.8|11620.8|11608.8|11620.8|11608.8|11616.8|11604.8|9
1620058920000|2021-05-03 16:22:00|11621.9|11609.9|11621.9|11609.9|11621.9|11609.9|11621.9|11609.9|3
1620058930000|2021-05-03 16:22:10|11622|11610|11620.8|11608.8|11623.2|11611.2|11619.5|11607.5|18
1620058940000|2021-05-03 16:22:20|11620.7|11608.7|11616.9|11604.9|11620.7|11608.7|11616.9|11604.9|6
1620058950000|2021-05-03 16:22:30|11619.3|11607.3|11621.9|11609.9|11621.9|11609.9|11619.3|11607.3|5
1620058960000|2021-05-03 16:22:40|11620.6|11608.6|11620.6|11608.6|11620.6|11608.6|11620.6|11608.6|7
1620058970000|2021-05-03 16:22:50|11619.4|11607.4|11616.9|11604.9|11621.9|11609.9|11616.9|11604.9|7
1620058980000|2021-05-03 16:23:00|11617|11605|11621.9|11609.9|11621.9|11609.9|11617|11605|3
1620058990000|2021-05-03 16:23:10|11622|11610|11623.1|11611.1|11623.1|11611.1|11621.9|11609.9|3
1620059000000|2021-05-03 16:23:20|11623.2|11611.2|11619.4|11607.4|11624.3|11612.3|11618.2|11606.2|2
1620059010000|2021-05-03 16:23:30|11618.3|11606.3|11617|11605|11619.4|11607.4|11617|11605|2
1620059020000|2021-05-03 16:23:40|11618.2|11606.2|11618.2|11606.2|11618.2|11606.2|11618.2|11606.2|2
1620059030000|2021-05-03 16:23:50|11617|11605|11617|11605|11617|11605|11617|11605|0
1620059040000|2021-05-03 16:24:00|||||||||1
1620059050000|2021-05-03 16:24:10|11616.9|11604.9|11617|11605|11617|11605|11616.9|11604.9|11
1620059060000|2021-05-03 16:24:20|11618.2|11606.2|11623.3|11611.3|11624.4|11612.4|11618.2|11606.2|9
1620059070000|2021-05-03 16:24:30|11624.4|11612.4|11628.2|11616.2|11628.2|11616.2|11624.4|11612.4|10
1620059080000|2021-05-03 16:24:40|11628.1|11616.1|11626.9|11614.9|11628.1|11616.1|11625.8|11613.8|2
1620059090000|2021-05-03 16:24:50|11626.8|11614.8|11624.5|11612.5|11626.8|11614.8|11624.5|11612.5|13
1620059100000|2021-05-03 16:25:00|11621.9|11609.9|11625.8|11613.8|11625.8|11613.8|11620.8|11608.8|21
1620059110000|2021-05-03 16:25:10|11626.9|11614.9|11625.8|11613.8|11626.9|11614.9|11624.5|11612.5|7
1620059120000|2021-05-03 16:25:20|11624.6|11612.6|11625.8|11613.8|11626.9|11614.9|11624.5|11612.5|24
1620059130000|2021-05-03 16:25:30|11626.9|11614.9|11626.8|11614.8|11626.9|11614.9|11626.8|11614.8|6
1620059140000|2021-05-03 16:25:40|||||||||4
1620059150000|2021-05-03 16:25:50|11628|11616|11629.1|11617.1|11629.1|11617.1|11628|11616|3
1620059160000|2021-05-03 16:26:00|11629.2|11617.2|11626.8|11614.8|11629.2|11617.2|11626.8|11614.8|4
1620059180000|2021-05-03 16:26:20|||||||||1
1620059190000|2021-05-03 16:26:30|11624.3|11612.3|11624.3|11612.3|11624.3|11612.3|11624.3|11612.3|11
1620059200000|2021-05-03 16:26:40|11626.7|11614.7|11625.6|11613.6|11628.1|11616.1|11625.6|11613.6|13
1620059210000|2021-05-03 16:26:50|11626.7|11614.7|11624.4|11612.4|11626.7|11614.7|11624.3|11612.3|3
1620059220000|2021-05-03 16:27:00|11623.3|11611.3|11623.2|11611.2|11624.4|11612.4|11622|11610|10
1620059230000|2021-05-03 16:27:10|11622|11610|11623.2|11611.2|11624.3|11612.3|11622|11610|3
1620059250000|2021-05-03 16:27:30|11622|11610|11622|11610|11622|11610|11622|11610|0
1620059260000|2021-05-03 16:27:40|||||||||1
1620059270000|2021-05-03 16:27:50|11621.9|11609.9|11621.9|11609.9|11621.9|11609.9|11621.9|11609.9|1
1620059280000|2021-05-03 16:28:00|11621.8|11609.8|11624.2|11612.2|11624.3|11612.3|11621.8|11609.8|6
1620059290000|2021-05-03 16:28:10|11624.3|11612.3|11623.2|11611.2|11624.3|11612.3|11623.1|11611.1|11
1620059300000|2021-05-03 16:28:20|11623.3|11611.3|11626.9|11614.9|11626.9|11614.9|11621.9|11609.9|13
1620059310000|2021-05-03 16:28:30|11625.6|11613.6|11625.6|11613.6|11625.6|11613.6|11625.6|11613.6|4
1620059320000|2021-05-03 16:28:40|11627|11615|11631.9|11619.9|11631.9|11619.9|11627|11615|11
1620059330000|2021-05-03 16:28:50|11629.4|11617.4|11631.9|11619.9|11633.2|11621.2|11629.4|11617.4|14
1620059340000|2021-05-03 16:29:00|11631.8|11619.8|11633.2|11621.2|11633.2|11621.2|11630.7|11618.7|18
1620059350000|2021-05-03 16:29:10|11632|11620|11631.8|11619.8|11632|11620|11630.6|11618.6|1
1620059360000|2021-05-03 16:29:20|11630.6|11618.6|11629.4|11617.4|11630.6|11618.6|11629.4|11617.4|2
1620059370000|2021-05-03 16:29:30|11628.1|11616.1|11626.9|11614.9|11628.1|11616.1|11626.9|11614.9|4
1620059380000|2021-05-03 16:29:40|||||||||2
1620059400000|2021-05-03 16:30:00|11629.2|11617.2|11628.1|11616.1|11629.3|11617.3|11628.1|11616.1|9
1620059410000|2021-05-03 16:30:10|11626.9|11614.9|11628.1|11616.1|11629.3|11617.3|11626.9|11614.9|4
1620059420000|2021-05-03 16:30:20|11629.2|11617.2|11629.3|11617.3|11629.3|11617.3|11629.2|11617.2|0
1620059430000|2021-05-03 16:30:30|11624.3|11612.3|11626.9|11614.9|11626.9|11614.9|11624.3|11612.3|17
1620059440000|2021-05-03 16:30:40|11629.4|11617.4|11626.9|11614.9|11629.4|11617.4|11625.8|11613.8|8
1620059450000|2021-05-03 16:30:50|11627|11615|11629.4|11617.4|11629.4|11617.4|11626.9|11614.9|6
1620059460000|2021-05-03 16:31:00|11629.5|11617.5|11630.8|11618.8|11630.8|11618.8|11629.5|11617.5|10
1620059470000|2021-05-03 16:31:10|11629.6|11617.6|11632|11620|11632|11620|11629.6|11617.6|8
1620059480000|2021-05-03 16:31:20|11630.8|11618.8|11629.6|11617.6|11630.8|11618.8|11627.1|11615.1|4
1620059490000|2021-05-03 16:31:30|11628.4|11616.4|11627.2|11615.2|11628.4|11616.4|11627.2|11615.2|5
1620059510000|2021-05-03 16:31:50|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|3
1620059530000|2021-05-03 16:32:10|||||||||1
1620059540000|2021-05-03 16:32:20|11626|11614|11624.6|11612.6|11626|11614|11624.6|11612.6|7
1620059550000|2021-05-03 16:32:30|11622.1|11610.1|11622.1|11610.1|11622.1|11610.1|11622.1|11610.1|5
1620059560000|2021-05-03 16:32:40|11617.1|11605.1|11617.1|11605.1|11618.4|11606.4|11617.1|11605.1|5
1620059570000|2021-05-03 16:32:50|11618.3|11606.3|11617.1|11605.1|11618.3|11606.3|11617.1|11605.1|1
1620059580000|2021-05-03 16:33:00|11614.6|11602.6|11609.8|11597.8|11614.6|11602.6|11609.6|11597.6|13
1620059590000|2021-05-03 16:33:10|11611.1|11599.1|11609.8|11597.8|11612.3|11600.3|11609.8|11597.8|12
1620059600000|2021-05-03 16:33:20|11609.9|11597.9|11609.9|11597.9|11609.9|11597.9|11609.9|11597.9|0
1620059620000|2021-05-03 16:33:40|||||||||3
1620059630000|2021-05-03 16:33:50|11607.5|11595.5|11606.2|11594.2|11607.5|11595.5|11606.2|11594.2|16
1620059640000|2021-05-03 16:34:00|11604.9|11592.9|11604.9|11592.9|11604.9|11592.9|11604.9|11592.9|9
1620059650000|2021-05-03 16:34:10|||||||||1
1620059660000|2021-05-03 16:34:20|||||||||2
1620059670000|2021-05-03 16:34:30|11608.6|11596.6|11607.4|11595.4|11611.2|11599.2|11607.4|11595.4|6
1620059680000|2021-05-03 16:34:40|11606.2|11594.2|11609.8|11597.8|11609.9|11597.9|11606.2|11594.2|6
1620059690000|2021-05-03 16:34:50|11608.7|11596.7|11604.9|11592.9|11608.7|11596.7|11604.9|11592.9|3
1620059700000|2021-05-03 16:35:00|11602.3|11590.3|11599.8|11587.8|11602.3|11590.3|11599.8|11587.8|8
1620059710000|2021-05-03 16:35:10|11597.5|11585.5|11597.2|11585.2|11599.6|11587.6|11597.1|11585.1|13
1620059720000|2021-05-03 16:35:20|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|0
1620059730000|2021-05-03 16:35:30|11593.5|11581.5|11594.6|11582.6|11594.6|11582.6|11593.5|11581.5|2
1620059740000|2021-05-03 16:35:40|11595.8|11583.8|11593.5|11581.5|11595.8|11583.8|11593.5|11581.5|2
1620059750000|2021-05-03 16:35:50|11592.2|11580.2|11593.5|11581.5|11593.5|11581.5|11592.2|11580.2|2
1620059760000|2021-05-03 16:36:00|11592.3|11580.3|11592.1|11580.1|11593.5|11581.5|11592.1|11580.1|2
1620059770000|2021-05-03 16:36:10|11593.3|11581.3|11597.1|11585.1|11597.1|11585.1|11593.3|11581.3|14
1620059780000|2021-05-03 16:36:20|11597.2|11585.2|11598.4|11586.4|11598.4|11586.4|11597.2|11585.2|2
1620059790000|2021-05-03 16:36:30|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|0
1620059810000|2021-05-03 16:36:50|11599.6|11587.6|11595|11583|11599.6|11587.6|11595|11583|12
1620059820000|2021-05-03 16:37:00|11594.8|11582.8|11596.2|11584.2|11596.2|11584.2|11594.8|11582.8|1
1620059830000|2021-05-03 16:37:10|11597.3|11585.3|11598.5|11586.5|11598.6|11586.6|11597.3|11585.3|6
1620059850000|2021-05-03 16:37:30|11597.3|11585.3|11601.2|11589.2|11601.2|11589.2|11597.3|11585.3|3
1620059860000|2021-05-03 16:37:40|11601.1|11589.1|11598.7|11586.7|11602.3|11590.3|11597.3|11585.3|4
1620059870000|2021-05-03 16:37:50|11598.5|11586.5|11597.3|11585.3|11598.5|11586.5|11597.3|11585.3|1
1620059880000|2021-05-03 16:38:00|11598.5|11586.5|11597.3|11585.3|11598.5|11586.5|11597.3|11585.3|1
1620059900000|2021-05-03 16:38:20|11594.8|11582.8|11587.1|11575.1|11594.8|11582.8|11587.1|11575.1|39
1620059910000|2021-05-03 16:38:30|11587|11575|11583.3|11571.3|11587|11575|11583.3|11571.3|1
1620059920000|2021-05-03 16:38:40|11582.1|11570.1|11582.1|11570.1|11583.3|11571.3|11582.1|11570.1|4
1620059930000|2021-05-03 16:38:50|11580.9|11568.9|11583.3|11571.3|11584.6|11572.6|11580.9|11568.9|14
1620059940000|2021-05-03 16:39:00|11584.6|11572.6|11584.6|11572.6|11584.6|11572.6|11582.1|11570.1|3
1620059970000|2021-05-03 16:39:30|11585.8|11573.8|11587.1|11575.1|11587.1|11575.1|11584.6|11572.6|11
1620059980000|2021-05-03 16:39:40|11589.4|11577.4|11587.1|11575.1|11589.5|11577.5|11587.1|11575.1|12
1620059990000|2021-05-03 16:39:50|11583.3|11571.3|11583.3|11571.3|11583.3|11571.3|11583.3|11571.3|1
1620060000000|2021-05-03 16:40:00|11584.5|11572.5|11582.2|11570.2|11584.6|11572.6|11582.2|11570.2|9
1620060010000|2021-05-03 16:40:10|11583.5|11571.5|11583.5|11571.5|11584.7|11572.7|11583.5|11571.5|4
1620060020000|2021-05-03 16:40:20|11582.3|11570.3|11582.3|11570.3|11582.3|11570.3|11582.3|11570.3|0
1620060030000|2021-05-03 16:40:30|11583.5|11571.5|11584.7|11572.7|11584.7|11572.7|11583.5|11571.5|2
1620060040000|2021-05-03 16:40:40|11585.9|11573.9|11584.7|11572.7|11585.9|11573.9|11584.7|11572.7|6
1620060050000|2021-05-03 16:40:50|11584.8|11572.8|11587.3|11575.3|11587.3|11575.3|11583.6|11571.6|13
1620060060000|2021-05-03 16:41:00|11588.5|11576.5|11588.5|11576.5|11588.5|11576.5|11588.5|11576.5|4
1620060070000|2021-05-03 16:41:10|11587.3|11575.3|11588.5|11576.5|11588.5|11576.5|11586|11574|5
1620060080000|2021-05-03 16:41:20|11589.8|11577.8|11588.5|11576.5|11589.8|11577.8|11588.5|11576.5|3
1620060090000|2021-05-03 16:41:30|11587.3|11575.3|11587.3|11575.3|11587.3|11575.3|11587.3|11575.3|1
1620060100000|2021-05-03 16:41:40|11589.8|11577.8|11592.3|11580.3|11592.3|11580.3|11589.8|11577.8|7
1620060110000|2021-05-03 16:41:50|11594.9|11582.9|11597.4|11585.4|11597.4|11585.4|11594.9|11582.9|14
1620060120000|2021-05-03 16:42:00|11596|11584|11596|11584|11597.2|11585.2|11596|11584|2
1620060130000|2021-05-03 16:42:10|11594.9|11582.9|11594.9|11582.9|11594.9|11582.9|11594.9|11582.9|1
1620060140000|2021-05-03 16:42:20|||||||||3
1620060150000|2021-05-03 16:42:30|||||||||1
1620060160000|2021-05-03 16:42:40|11597.3|11585.3|11597.3|11585.3|11597.3|11585.3|11597.3|11585.3|6
1620060170000|2021-05-03 16:42:50|11593.6|11581.6|11593.7|11581.7|11593.7|11581.7|11593.5|11581.5|6
1620060180000|2021-05-03 16:43:00|11597.3|11585.3|11596|11584|11597.3|11585.3|11596|11584|11
1620060190000|2021-05-03 16:43:10|11594.9|11582.9|11597.3|11585.3|11597.3|11585.3|11594.9|11582.9|0
1620060210000|2021-05-03 16:43:30|11595|11583|11596|11584|11596|11584|11594.9|11582.9|10
1620060220000|2021-05-03 16:43:40|11594.9|11582.9|11594.9|11582.9|11594.9|11582.9|11594.9|11582.9|0
1620060230000|2021-05-03 16:43:50|11596|11584|11599.8|11587.8|11599.8|11587.8|11596|11584|5
1620060240000|2021-05-03 16:44:00|11599.7|11587.7|11599.7|11587.7|11599.7|11587.7|11599.7|11587.7|5
1620060250000|2021-05-03 16:44:10|11598.5|11586.5|11598.7|11586.7|11598.7|11586.7|11598.5|11586.5|3
1620060260000|2021-05-03 16:44:20|11597.6|11585.6|11598.7|11586.7|11598.7|11586.7|11597.6|11585.6|28
1620060270000|2021-05-03 16:44:30|11597.6|11585.6|11596|11584|11597.6|11585.6|11596|11584|1
1620060280000|2021-05-03 16:44:40|||||||||1
1620060290000|2021-05-03 16:44:50|11594.9|11582.9|11594.9|11582.9|11594.9|11582.9|11594.9|11582.9|0
1620060300000|2021-05-03 16:45:00|11592.4|11580.4|11592.4|11580.4|11592.4|11580.4|11592.4|11580.4|13
1620060310000|2021-05-03 16:45:10|11589.9|11577.9|11590|11578|11590|11578|11589.9|11577.9|7
1620060320000|2021-05-03 16:45:20|11588.6|11576.6|11587.5|11575.5|11588.6|11576.6|11587.5|11575.5|2
1620060330000|2021-05-03 16:45:30|||||||||23
1620060340000|2021-05-03 16:45:40|||||||||4
1620060350000|2021-05-03 16:45:50|||||||||4
1620060360000|2021-05-03 16:46:00|11586.2|11574.2|11587.4|11575.4|11587.4|11575.4|11585|11573|6
1620060370000|2021-05-03 16:46:10|11587.5|11575.5|11589.9|11577.9|11589.9|11577.9|11586.1|11574.1|2
1620060380000|2021-05-03 16:46:20|11591.1|11579.1|11591.1|11579.1|11591.1|11579.1|11591.1|11579.1|1
1620060390000|2021-05-03 16:46:30|11590|11578|11588.7|11576.7|11590|11578|11588.7|11576.7|3
1620060400000|2021-05-03 16:46:40|11589.9|11577.9|11591.2|11579.2|11592.4|11580.4|11589.9|11577.9|4
1620060410000|2021-05-03 16:46:50|11592.4|11580.4|11591.2|11579.2|11592.4|11580.4|11591.2|11579.2|1
1620060420000|2021-05-03 16:47:00|11592.5|11580.5|11591.2|11579.2|11592.5|11580.5|11590.1|11578.1|1
1620060430000|2021-05-03 16:47:10|11592.5|11580.5|11592.5|11580.5|11592.5|11580.5|11592.5|11580.5|0
1620060440000|2021-05-03 16:47:20|11591.3|11579.3|11590|11578|11591.3|11579.3|11590|11578|0
1620060450000|2021-05-03 16:47:30|11589.9|11577.9|11588.7|11576.7|11589.9|11577.9|11588.7|11576.7|3
1620060460000|2021-05-03 16:47:40|11589.9|11577.9|11588.7|11576.7|11590|11578|11588.7|11576.7|2
1620060470000|2021-05-03 16:47:50|||||||||1
1620060480000|2021-05-03 16:48:00|11588.8|11576.8|11602.4|11590.4|11602.4|11590.4|11588.7|11576.7|19
1620060490000|2021-05-03 16:48:10|11601.2|11589.2|11601.2|11589.2|11603.7|11591.7|11601.2|11589.2|15
1620060500000|2021-05-03 16:48:20|11602.5|11590.5|11602.5|11590.5|11602.5|11590.5|11601.3|11589.3|6
1620060510000|2021-05-03 16:48:30|||||||||2
1620060520000|2021-05-03 16:48:40|11601.2|11589.2|11601.2|11589.2|11601.2|11589.2|11601.2|11589.2|4
1620060530000|2021-05-03 16:48:50|11600|11588|11602.5|11590.5|11603.7|11591.7|11600|11588|19
1620060540000|2021-05-03 16:49:00|11603.7|11591.7|11602.5|11590.5|11603.7|11591.7|11602.5|11590.5|1
1620060560000|2021-05-03 16:49:20|11601.3|11589.3|11600.2|11588.2|11601.3|11589.3|11600.2|11588.2|8
1620060570000|2021-05-03 16:49:30|11599|11587|11600.2|11588.2|11600.2|11588.2|11599|11587|4
1620060580000|2021-05-03 16:49:40|11597.7|11585.7|11597.7|11585.7|11597.7|11585.7|11597.7|11585.7|2
1620060590000|2021-05-03 16:49:50|||||||||1
1620060600000|2021-05-03 16:50:00|11596.6|11584.6|11595.4|11583.4|11596.6|11584.6|11595.4|11583.4|9
1620060610000|2021-05-03 16:50:10|11597.8|11585.8|11592.8|11580.8|11597.8|11585.8|11592.8|11580.8|27
1620060620000|2021-05-03 16:50:20|11591.6|11579.6|11591.6|11579.6|11591.6|11579.6|11591.6|11579.6|1
1620060630000|2021-05-03 16:50:30|11591.5|11579.5|11591.5|11579.5|11591.5|11579.5|11591.5|11579.5|2
1620060640000|2021-05-03 16:50:40|11590.4|11578.4|11590.4|11578.4|11590.4|11578.4|11590.4|11578.4|2
1620060650000|2021-05-03 16:50:50|||||||||1
1620060660000|2021-05-03 16:51:00|11592.8|11580.8|11592.9|11580.9|11592.9|11580.9|11592.8|11580.8|15
1620060670000|2021-05-03 16:51:10|||||||||1
1620060680000|2021-05-03 16:51:20|||||||||1
1620060690000|2021-05-03 16:51:30|||||||||1
1620060710000|2021-05-03 16:51:50|11595.3|11583.3|11595.4|11583.4|11595.4|11583.4|11595.3|11583.3|9
1620060720000|2021-05-03 16:52:00|11597.8|11585.8|11597.9|11585.9|11597.9|11585.9|11597.8|11585.8|5
1620060730000|2021-05-03 16:52:10|11599|11587|11599|11587|11599|11587|11599|11587|3
1620060740000|2021-05-03 16:52:20|||||||||1
1620060750000|2021-05-03 16:52:30|11600.4|11588.4|11600.4|11588.4|11600.4|11588.4|11600.4|11588.4|1
1620060760000|2021-05-03 16:52:40|||||||||1
1620060780000|2021-05-03 16:53:00|||||||||2
1620060790000|2021-05-03 16:53:10|||||||||1
1620060800000|2021-05-03 16:53:20|11600.2|11588.2|11596.7|11584.7|11600.2|11588.2|11596.7|11584.7|21
1620060810000|2021-05-03 16:53:30|11595.5|11583.5|11595.5|11583.5|11595.5|11583.5|11595.5|11583.5|17
1620060820000|2021-05-03 16:53:40|11598|11586|11598|11586|11598|11586|11598|11586|6
1620060840000|2021-05-03 16:54:00|11596.8|11584.8|11600.5|11588.5|11600.5|11588.5|11596.8|11584.8|9
1620060860000|2021-05-03 16:54:20|11604.2|11592.2|11603|11591|11604.2|11592.2|11603|11591|5
1620060870000|2021-05-03 16:54:30|11600.5|11588.5|11598.1|11586.1|11601.6|11589.6|11598.1|11586.1|4
1620060880000|2021-05-03 16:54:40|11598|11586|11595.5|11583.5|11598|11586|11595.5|11583.5|2
1620060890000|2021-05-03 16:54:50|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|11597.9|11585.9|5
1620060900000|2021-05-03 16:55:00|||||||||3
1620060910000|2021-05-03 16:55:10|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|11596.7|11584.7|7
1620060920000|2021-05-03 16:55:20|11595.6|11583.6|11595.5|11583.5|11595.6|11583.6|11595.5|11583.5|2
1620060940000|2021-05-03 16:55:40|||||||||2
1620060950000|2021-05-03 16:55:50|||||||||2
1620060960000|2021-05-03 16:56:00|11595.6|11583.6|11595.6|11583.6|11595.6|11583.6|11595.6|11583.6|2
1620060970000|2021-05-03 16:56:10|||||||||1
1620060980000|2021-05-03 16:56:20|11598|11586|11600.6|11588.6|11600.6|11588.6|11597.9|11585.9|8
1620060990000|2021-05-03 16:56:30|11600.5|11588.5|11598.1|11586.1|11600.6|11588.6|11598.1|11586.1|6
1620061000000|2021-05-03 16:56:40|11596.8|11584.8|11595.6|11583.6|11596.8|11584.8|11595.6|11583.6|4
1620061010000|2021-05-03 16:56:50|11594.4|11582.4|11593.3|11581.3|11594.4|11582.4|11593.3|11581.3|16
1620061020000|2021-05-03 16:57:00|11593.2|11581.2|11587|11575|11593.2|11581.2|11586.9|11574.9|19
1620061030000|2021-05-03 16:57:10|11585.9|11573.9|11585.8|11573.8|11585.9|11573.9|11585.8|11573.8|1
1620061040000|2021-05-03 16:57:20|11584.5|11572.5|11584.5|11572.5|11584.5|11572.5|11584.5|11572.5|7
1620061050000|2021-05-03 16:57:30|11583.4|11571.4|11578.3|11566.3|11583.4|11571.4|11578.3|11566.3|22
1620061060000|2021-05-03 16:57:40|11575.9|11563.9|11574.5|11562.5|11575.9|11563.9|11574.5|11562.5|8
1620061070000|2021-05-03 16:57:50|11575.7|11563.7|11574.5|11562.5|11575.8|11563.8|11574.5|11562.5|12
1620061080000|2021-05-03 16:58:00|11575.7|11563.7|11574.5|11562.5|11575.7|11563.7|11573.4|11561.4|8
1620061090000|2021-05-03 16:58:10|11573.4|11561.4|11574.5|11562.5|11575.7|11563.7|11573.4|11561.4|2
1620061100000|2021-05-03 16:58:20|11573.4|11561.4|11573.4|11561.4|11573.4|11561.4|11573.4|11561.4|0
1620061110000|2021-05-03 16:58:30|11575.9|11563.9|11576|11564|11578.3|11566.3|11575.9|11563.9|9
1620061120000|2021-05-03 16:58:40|11575.9|11563.9|11575.9|11563.9|11578.4|11566.4|11575.9|11563.9|21
1620061130000|2021-05-03 16:58:50|11572.1|11560.1|11572.1|11560.1|11572.1|11560.1|11572.1|11560.1|20
1620061140000|2021-05-03 16:59:00|11572.2|11560.2|11571|11559|11572.2|11560.2|11568.4|11556.4|20
1620061160000|2021-05-03 16:59:20|11570.8|11558.8|11570.9|11558.9|11570.9|11558.9|11570.8|11558.8|11
1620061170000|2021-05-03 16:59:30|11571|11559|11570.9|11558.9|11571|11559|11570.9|11558.9|2
1620061180000|2021-05-03 16:59:40|11569.7|11557.7|11569.7|11557.7|11569.7|11557.7|11569.7|11557.7|9
1620061190000|2021-05-03 16:59:50|11568.6|11556.6|11567.2|11555.2|11568.6|11556.6|11567.2|11555.2|2
1620061200000|2021-05-03 17:00:00|11566.1|11554.1|11564.8|11552.8|11566.1|11554.1|11564.7|11552.7|21
1620061210000|2021-05-03 17:00:10|11566.1|11554.1|11561.1|11549.1|11566.1|11554.1|11561.1|11549.1|47
1620061220000|2021-05-03 17:00:20|11559.9|11547.9|11557|11545|11560.8|11548.8|11557|11545|18
1620061230000|2021-05-03 17:00:30|11555.9|11543.9|11556|11544|11556|11544|11552.2|11540.2|13
1620061240000|2021-05-03 17:00:40|11553.4|11541.4|11551.1|11539.1|11553.4|11541.4|11549.9|11537.9|15
1620061250000|2021-05-03 17:00:50|11549.9|11537.9|11548.6|11536.6|11549.9|11537.9|11548.6|11536.6|3
1620061260000|2021-05-03 17:01:00|11551.2|11539.2|11548.7|11536.7|11551.2|11539.2|11548.7|11536.7|28
1620061270000|2021-05-03 17:01:10|11548.6|11536.6|11546.2|11534.2|11548.6|11536.6|11543.7|11531.7|45
1620061280000|2021-05-03 17:01:20|11546.1|11534.1|11544.9|11532.9|11546.1|11534.1|11544.8|11532.8|3
1620061290000|2021-05-03 17:01:30|11543.8|11531.8|11544.7|11532.7|11546|11534|11543.6|11531.6|17
1620061300000|2021-05-03 17:01:40|11546|11534|11546|11534|11546|11534|11546|11534|0
1620061310000|2021-05-03 17:01:50|11544.7|11532.7|11544.7|11532.7|11546|11534|11544.7|11532.7|3
1620061320000|2021-05-03 17:02:00|11543.6|11531.6|11543.6|11531.6|11543.6|11531.6|11543.6|11531.6|1
1620061330000|2021-05-03 17:02:10|11547|11535|11548.5|11536.5|11548.5|11536.5|11547|11535|31
1620061340000|2021-05-03 17:02:20|11549.6|11537.6|11559.9|11547.9|11561.1|11549.1|11549.6|11537.6|14
1620061350000|2021-05-03 17:02:30|11561.1|11549.1|11557.4|11545.4|11561.1|11549.1|11557.4|11545.4|5
1620061360000|2021-05-03 17:02:40|11556.2|11544.2|11558.6|11546.6|11558.6|11546.6|11556.2|11544.2|9
1620061370000|2021-05-03 17:02:50|11559.8|11547.8|11554.9|11542.9|11559.8|11547.8|11554.8|11542.8|3
1620061380000|2021-05-03 17:03:00|11556.1|11544.1|11556.1|11544.1|11556.1|11544.1|11554.9|11542.9|9
1620061390000|2021-05-03 17:03:10|11557.2|11545.2|11557.2|11545.2|11557.2|11545.2|11557.2|11545.2|7
1620061400000|2021-05-03 17:03:20|11557.3|11545.3|11558.7|11546.7|11558.7|11546.7|11557.3|11545.3|2
1620061410000|2021-05-03 17:03:30|11558.6|11546.6|11556.1|11544.1|11558.6|11546.6|11556.1|11544.1|1
1620061420000|2021-05-03 17:03:40|11557.3|11545.3|11557.3|11545.3|11557.3|11545.3|11557.3|11545.3|9
1620061430000|2021-05-03 17:03:50|11558.6|11546.6|11558.6|11546.6|11558.6|11546.6|11558.6|11546.6|2
1620061450000|2021-05-03 17:04:10|11559.7|11547.7|11559.9|11547.9|11561.1|11549.1|11559.7|11547.7|8
1620061460000|2021-05-03 17:04:20|11561.1|11549.1|11558.7|11546.7|11561.1|11549.1|11558.7|11546.7|1
1620061470000|2021-05-03 17:04:30|11561|11549|11561|11549|11562.1|11550.1|11561|11549|7
1620061480000|2021-05-03 17:04:40|11559.8|11547.8|11556|11544|11559.8|11547.8|11556|11544|9
1620061500000|2021-05-03 17:05:00|11557.3|11545.3|11554.7|11542.7|11557.3|11545.3|11554.7|11542.7|8
1620061510000|2021-05-03 17:05:10|11553.6|11541.6|11556.2|11544.2|11556.2|11544.2|11553.5|11541.5|1
1620061520000|2021-05-03 17:05:20|11554.9|11542.9|11556.1|11544.1|11556.1|11544.1|11554.9|11542.9|1
1620061530000|2021-05-03 17:05:30|11556.2|11544.2|11557.4|11545.4|11557.4|11545.4|11556.2|11544.2|9
1620061540000|2021-05-03 17:05:40|11558.6|11546.6|11558.7|11546.7|11558.7|11546.7|11558.6|11546.6|4
1620061550000|2021-05-03 17:05:50|11557.4|11545.4|11558.9|11546.9|11558.9|11546.9|11555.1|11543.1|63
1620061560000|2021-05-03 17:06:00|11556.5|11544.5|11557.8|11545.8|11557.8|11545.8|11556.5|11544.5|18
1620061570000|2021-05-03 17:06:10|11556.7|11544.7|11557.9|11545.9|11557.9|11545.9|11556.7|11544.7|3
1620061580000|2021-05-03 17:06:20|11555.6|11543.6|11556.7|11544.7|11556.7|11544.7|11555.3|11543.3|2
1620061590000|2021-05-03 17:06:30|||||||||1
1620061600000|2021-05-03 17:06:40|11555.5|11543.5|11555.5|11543.5|11555.5|11543.5|11555.5|11543.5|4
1620061610000|2021-05-03 17:06:50|11555.4|11543.4|11551.9|11539.9|11556.7|11544.7|11551.8|11539.8|27
1620061620000|2021-05-03 17:07:00|11550.6|11538.6|11550.7|11538.7|11550.7|11538.7|11550.6|11538.6|31
1620061630000|2021-05-03 17:07:10|11553|11541|11554.4|11542.4|11556.8|11544.8|11553|11541|26
1620061640000|2021-05-03 17:07:20|11553.2|11541.2|11553.2|11541.2|11554.4|11542.4|11553.2|11541.2|1
1620061650000|2021-05-03 17:07:30|11555.5|11543.5|11555.5|11543.5|11556.8|11544.8|11554.4|11542.4|43
1620061660000|2021-05-03 17:07:40|||||||||48
1620061670000|2021-05-03 17:07:50|11556.7|11544.7|11555.6|11543.6|11556.8|11544.8|11554.5|11542.5|56
1620061680000|2021-05-03 17:08:00|11556.8|11544.8|11560.3|11548.3|11560.3|11548.3|11556.8|11544.8|17
1620061700000|2021-05-03 17:08:20|11559.2|11547.2|11561.4|11549.4|11562.7|11550.7|11559.2|11547.2|6
1620061710000|2021-05-03 17:08:30|11562.6|11550.6|11561.5|11549.5|11563.8|11551.8|11561.5|11549.5|3
1620061720000|2021-05-03 17:08:40|11559|11547|11560.1|11548.1|11560.1|11548.1|11559|11547|1
1620061730000|2021-05-03 17:08:50|11557.8|11545.8|11557.8|11545.8|11559|11547|11557.8|11545.8|6
1620061740000|2021-05-03 17:09:00|11556.7|11544.7|11554.2|11542.2|11556.7|11544.7|11554.2|11542.2|3
1620061750000|2021-05-03 17:09:10|11551.6|11539.6|11546.8|11534.8|11551.6|11539.6|11546.7|11534.7|15
1620061760000|2021-05-03 17:09:20|11546.7|11534.7|11546.7|11534.7|11546.7|11534.7|11546.7|11534.7|1
1620061770000|2021-05-03 17:09:30|11549|11537|11549|11537|11549|11537|11549|11537|9
1620061780000|2021-05-03 17:09:40|11551.5|11539.5|11550.1|11538.1|11551.5|11539.5|11550.1|11538.1|5
1620061790000|2021-05-03 17:09:50|11549|11537|11550.2|11538.2|11550.2|11538.2|11549|11537|1
1620061800000|2021-05-03 17:10:00|11550.3|11538.3|11549.1|11537.1|11550.3|11538.3|11549.1|11537.1|6
1620061810000|2021-05-03 17:10:10|11550.2|11538.2|11549.1|11537.1|11550.2|11538.2|11549.1|11537.1|2
1620061830000|2021-05-03 17:10:30|11549.3|11537.3|11549.1|11537.1|11549.3|11537.3|11549.1|11537.1|4
1620061840000|2021-05-03 17:10:40|11547.9|11535.9|11546.7|11534.7|11547.9|11535.9|11546.6|11534.6|7
1620061850000|2021-05-03 17:10:50|11546.6|11534.6|11549.2|11537.2|11549.2|11537.2|11546.6|11534.6|5
1620061860000|2021-05-03 17:11:00|11549.3|11537.3|11550.4|11538.4|11550.4|11538.4|11549.3|11537.3|4
1620061870000|2021-05-03 17:11:10|11551.6|11539.6|11551.6|11539.6|11551.6|11539.6|11551.6|11539.6|0
1620061880000|2021-05-03 17:11:20|11550.4|11538.4|11551.6|11539.6|11551.6|11539.6|11550.4|11538.4|3
1620061890000|2021-05-03 17:11:30|11550.4|11538.4|11549.3|11537.3|11550.4|11538.4|11549.3|11537.3|2
1620061900000|2021-05-03 17:11:40|11551.9|11539.9|11552|11540|11552|11540|11551.9|11539.9|9
1620061910000|2021-05-03 17:11:50|11553.1|11541.1|11553.1|11541.1|11553.1|11541.1|11553.1|11541.1|3
1620061920000|2021-05-03 17:12:00|11554.3|11542.3|11553|11541|11554.3|11542.3|11553|11541|3
1620061930000|2021-05-03 17:12:10|11554.4|11542.4|11554.4|11542.4|11554.4|11542.4|11554.4|11542.4|0
1620061940000|2021-05-03 17:12:20|11553.2|11541.2|11554.5|11542.5|11554.5|11542.5|11553.2|11541.2|28
1620061960000|2021-05-03 17:12:40|11552.2|11540.2|11553.3|11541.3|11554.5|11542.5|11552.1|11540.1|7
1620061970000|2021-05-03 17:12:50|11554.5|11542.5|11553.3|11541.3|11554.5|11542.5|11553.3|11541.3|2
1620061980000|2021-05-03 17:13:00|11554.5|11542.5|11555.7|11543.7|11557|11545|11554.5|11542.5|3
1620061990000|2021-05-03 17:13:10|11554.6|11542.6|11554.6|11542.6|11554.6|11542.6|11554.6|11542.6|0
1620062000000|2021-05-03 17:13:20|11555.7|11543.7|11555.7|11543.7|11555.7|11543.7|11555.7|11543.7|2
1620062010000|2021-05-03 17:13:30|11554.6|11542.6|11557|11545|11557|11545|11554.6|11542.6|2
1620062020000|2021-05-03 17:13:40|||||||||1
1620062040000|2021-05-03 17:14:00|11554.6|11542.6|11554.6|11542.6|11554.6|11542.6|11554.6|11542.6|2
1620062050000|2021-05-03 17:14:10|||||||||3
1620062060000|2021-05-03 17:14:20|11554.7|11542.7|11554.7|11542.7|11557|11545|11554.7|11542.7|12
1620062070000|2021-05-03 17:14:30|11553.5|11541.5|11552.3|11540.3|11553.5|11541.5|11552.3|11540.3|17
1620062080000|2021-05-03 17:14:40|||||||||6
1620062090000|2021-05-03 17:14:50|11553.4|11541.4|11554.7|11542.7|11554.7|11542.7|11553.4|11541.4|6
1620062100000|2021-05-03 17:15:00|11552.4|11540.4|11552.4|11540.4|11552.4|11540.4|11552.4|11540.4|12
1620062110000|2021-05-03 17:15:10|||||||||1
1620062120000|2021-05-03 17:15:20|11553.6|11541.6|11553.6|11541.6|11554.8|11542.8|11553.6|11541.6|6
1620062130000|2021-05-03 17:15:30|11554.8|11542.8|11553.6|11541.6|11554.8|11542.8|11553.6|11541.6|3
1620062140000|2021-05-03 17:15:40|11554.8|11542.8|11553.7|11541.7|11554.8|11542.8|11552.5|11540.5|3
1620062150000|2021-05-03 17:15:50|11554.9|11542.9|11556.2|11544.2|11556.2|11544.2|11554.9|11542.9|12
1620062160000|2021-05-03 17:16:00|11556.1|11544.1|11557.4|11545.4|11557.4|11545.4|11554.9|11542.9|19
1620062170000|2021-05-03 17:16:10|11562.4|11550.4|11561.1|11549.1|11562.4|11550.4|11561.1|11549.1|32
1620062180000|2021-05-03 17:16:20|11562.3|11550.3|11561.1|11549.1|11564.9|11552.9|11561.1|11549.1|5
1620062190000|2021-05-03 17:16:30|11562.3|11550.3|11561.1|11549.1|11562.4|11550.4|11559.9|11547.9|5
1620062200000|2021-05-03 17:16:40|11562.3|11550.3|11561.1|11549.1|11562.4|11550.4|11561.1|11549.1|11
1620062210000|2021-05-03 17:16:50|||||||||1
1620062220000|2021-05-03 17:17:00|11557.3|11545.3|11558.6|11546.6|11558.6|11546.6|11557.3|11545.3|11
1620062240000|2021-05-03 17:17:20|11559.8|11547.8|11557.5|11545.5|11559.9|11547.9|11557.5|11545.5|4
1620062250000|2021-05-03 17:17:30|11560|11548|11562.4|11550.4|11562.4|11550.4|11560|11548|4
1620062260000|2021-05-03 17:17:40|||||||||2
1620062270000|2021-05-03 17:17:50|||||||||4
1620062280000|2021-05-03 17:18:00|||||||||8
1620062290000|2021-05-03 17:18:10|11562.2|11550.2|11554.9|11542.9|11562.2|11550.2|11554.9|11542.9|26
1620062300000|2021-05-03 17:18:20|11554.8|11542.8|11554.9|11542.9|11554.9|11542.9|11554.8|11542.8|2
1620062310000|2021-05-03 17:18:30|11553.7|11541.7|11552.6|11540.6|11553.7|11541.7|11552.6|11540.6|2
1620062320000|2021-05-03 17:18:40|11552.5|11540.5|11552.5|11540.5|11552.5|11540.5|11552.5|11540.5|7
1620062340000|2021-05-03 17:19:00|11551.3|11539.3|11555.1|11543.1|11555.1|11543.1|11551.3|11539.3|12
1620062350000|2021-05-03 17:19:10|11552.8|11540.8|11552.6|11540.6|11552.8|11540.8|11552.6|11540.6|5
1620062360000|2021-05-03 17:19:20|11551.4|11539.4|11552.6|11540.6|11552.6|11540.6|11551.4|11539.4|1
1620062370000|2021-05-03 17:19:30|11551.3|11539.3|11552.5|11540.5|11552.5|11540.5|11551.3|11539.3|4
1620062380000|2021-05-03 17:19:40|11551.2|11539.2|11551.2|11539.2|11551.2|11539.2|11551.2|11539.2|1
1620062390000|2021-05-03 17:19:50|11551.3|11539.3|11552.6|11540.6|11554.9|11542.9|11551.3|11539.3|20
1620062400000|2021-05-03 17:20:00|11552.4|11540.4|11552.4|11540.4|11552.4|11540.4|11552.4|11540.4|5
1620062420000|2021-05-03 17:20:20|||||||||1
1620062430000|2021-05-03 17:20:30|11551.3|11539.3|11549.9|11537.9|11551.3|11539.3|11549.9|11537.9|1
1620062440000|2021-05-03 17:20:40|11550|11538|11549.9|11537.9|11550|11538|11549.9|11537.9|1
1620062450000|2021-05-03 17:20:50|11548.8|11536.8|11547.5|11535.5|11548.8|11536.8|11547.5|11535.5|3
1620062460000|2021-05-03 17:21:00|11546.3|11534.3|11546.4|11534.4|11546.4|11534.4|11546.3|11534.3|3
1620062470000|2021-05-03 17:21:10|11545.1|11533.1|11545.1|11533.1|11545.1|11533.1|11545.1|11533.1|1
1620062480000|2021-05-03 17:21:20|11543.9|11531.9|11543.9|11531.9|11543.9|11531.9|11543.8|11531.8|15
1620062490000|2021-05-03 17:21:30|11542.7|11530.7|11540.3|11528.3|11542.7|11530.7|11540.3|11528.3|5
1620062500000|2021-05-03 17:21:40|11539|11527|11540.1|11528.1|11540.1|11528.1|11537.8|11525.8|24
1620062510000|2021-05-03 17:21:50|||||||||1
1620062520000|2021-05-03 17:22:00|||||||||49
1620062530000|2021-05-03 17:22:10|||||||||17
1620062540000|2021-05-03 17:22:20|11540|11528|11540.1|11528.1|11540.1|11528.1|11540|11528|11
1620062550000|2021-05-03 17:22:30|11531.7|11519.7|11532.7|11520.7|11532.7|11520.7|11531.7|11519.7|28
1620062560000|2021-05-03 17:22:40|11535.2|11523.2|11535.2|11523.2|11535.2|11523.2|11534|11522|2
1620062570000|2021-05-03 17:22:50|11535.1|11523.1|11536.5|11524.5|11536.5|11524.5|11534|11522|10
1620062580000|2021-05-03 17:23:00|11537.6|11525.6|11536.5|11524.5|11537.6|11525.6|11536.5|11524.5|3
1620062590000|2021-05-03 17:23:10|11535.3|11523.3|11535.3|11523.3|11536.5|11524.5|11535.3|11523.3|4
1620062600000|2021-05-03 17:23:20|||||||||1
1620062610000|2021-05-03 17:23:30|11535.2|11523.2|11535.2|11523.2|11535.2|11523.2|11535.2|11523.2|5
1620062620000|2021-05-03 17:23:40|||||||||2
1620062630000|2021-05-03 17:23:50|11532.8|11520.8|11532.8|11520.8|11532.8|11520.8|11532.8|11520.8|4
1620062640000|2021-05-03 17:24:00|11535.2|11523.2|11535.2|11523.2|11535.2|11523.2|11535.2|11523.2|8
1620062650000|2021-05-03 17:24:10|11536.6|11524.6|11535.2|11523.2|11536.6|11524.6|11535.2|11523.2|4
1620062660000|2021-05-03 17:24:20|11537.7|11525.7|11537.7|11525.7|11537.7|11525.7|11537.7|11525.7|3
1620062670000|2021-05-03 17:24:30|11537.6|11525.6|11537.6|11525.6|11537.6|11525.6|11537.6|11525.6|3
1620062680000|2021-05-03 17:24:40|11537.7|11525.7|11537.7|11525.7|11537.7|11525.7|11537.7|11525.7|0
1620062690000|2021-05-03 17:24:50|11535.3|11523.3|11537.8|11525.8|11539.1|11527.1|11535.3|11523.3|9
1620062700000|2021-05-03 17:25:00|11537.7|11525.7|11536.6|11524.6|11537.8|11525.8|11535.3|11523.3|6
1620062720000|2021-05-03 17:25:20|11537.8|11525.8|11537.8|11525.8|11537.8|11525.8|11537.8|11525.8|2
1620062730000|2021-05-03 17:25:30|11537.9|11525.9|11540.3|11528.3|11540.3|11528.3|11537.9|11525.9|16
1620062740000|2021-05-03 17:25:40|11542.7|11530.7|11542.7|11530.7|11542.7|11530.7|11542.7|11530.7|4
1620062750000|2021-05-03 17:25:50|11543.9|11531.9|11544|11532|11544|11532|11543.9|11531.9|12
1620062760000|2021-05-03 17:26:00|11545.1|11533.1|11542.8|11530.8|11545.1|11533.1|11542.8|11530.8|10
1620062770000|2021-05-03 17:26:10|11546.6|11534.6|11547.7|11535.7|11547.8|11535.8|11546.6|11534.6|17
1620062780000|2021-05-03 17:26:20|11549|11537|11550.2|11538.2|11550.2|11538.2|11547.7|11535.7|13
1620062790000|2021-05-03 17:26:30|11551.6|11539.6|11551.6|11539.6|11551.6|11539.6|11551.6|11539.6|29
1620062800000|2021-05-03 17:26:40|11550.4|11538.4|11549.1|11537.1|11550.4|11538.4|11549|11537|6
1620062810000|2021-05-03 17:26:50|11547.9|11535.9|11547.8|11535.8|11547.9|11535.9|11547.8|11535.8|3
1620062820000|2021-05-03 17:27:00|||||||||1
1620062830000|2021-05-03 17:27:10|11545.3|11533.3|11545.3|11533.3|11545.3|11533.3|11545.3|11533.3|6
1620062840000|2021-05-03 17:27:20|11544.2|11532.2|11541.7|11529.7|11544.2|11532.2|11541.7|11529.7|4
1620062850000|2021-05-03 17:27:30|11540.5|11528.5|11535.5|11523.5|11540.5|11528.5|11534.4|11522.4|32
1620062860000|2021-05-03 17:27:40|11538|11526|11536.9|11524.9|11538.1|11526.1|11536.9|11524.9|12
1620062870000|2021-05-03 17:27:50|11535.7|11523.7|11532.9|11520.9|11535.7|11523.7|11531.7|11519.7|12
1620062880000|2021-05-03 17:28:00|11534.1|11522.1|11536.6|11524.6|11536.6|11524.6|11534.1|11522.1|14
1620062890000|2021-05-03 17:28:10|11535.4|11523.4|11542.8|11530.8|11542.9|11530.9|11535.4|11523.4|39
1620062900000|2021-05-03 17:28:20|11541.6|11529.6|11541.7|11529.7|11544.1|11532.1|11541.6|11529.6|5
1620062910000|2021-05-03 17:28:30|11542.9|11530.9|11540.5|11528.5|11542.9|11530.9|11540.5|11528.5|3
1620062920000|2021-05-03 17:28:40|11538|11526|11538.1|11526.1|11538.1|11526.1|11538|11526|10
1620062930000|2021-05-03 17:28:50|11538|11526|11538|11526|11538|11526|11538|11526|0
1620062940000|2021-05-03 17:29:00|11538.1|11526.1|11539.3|11527.3|11539.3|11527.3|11538.1|11526.1|11
1620062960000|2021-05-03 17:29:20|11538.1|11526.1|11538|11526|11540.5|11528.5|11538|11526|1
1620062970000|2021-05-03 17:29:30|11538.1|11526.1|11538.1|11526.1|11538.1|11526.1|11538|11526|8
1620062980000|2021-05-03 17:29:40|11539.3|11527.3|11535.5|11523.5|11539.3|11527.3|11535.5|11523.5|13
1620062990000|2021-05-03 17:29:50|11535.6|11523.6|11535.6|11523.6|11535.6|11523.6|11535.6|11523.6|3
1620063000000|2021-05-03 17:30:00|11538.1|11526.1|11539.3|11527.3|11539.4|11527.4|11537|11525|12
1620063010000|2021-05-03 17:30:10|11540.6|11528.6|11540.5|11528.5|11543|11531|11540.5|11528.5|19
1620063020000|2021-05-03 17:30:20|11538.1|11526.1|11542|11530|11543.2|11531.2|11538.1|11526.1|100
1620063030000|2021-05-03 17:30:30|11543.1|11531.1|11540.7|11528.7|11543.1|11531.1|11540.7|11528.7|4
1620063040000|2021-05-03 17:30:40|11540.6|11528.6|11539.3|11527.3|11540.6|11528.6|11538.1|11526.1|25
1620063050000|2021-05-03 17:30:50|11539.4|11527.4|11538.2|11526.2|11539.4|11527.4|11538|11526|12
1620063060000|2021-05-03 17:31:00|11537|11525|11537|11525|11538.1|11526.1|11536.9|11524.9|16
1620063070000|2021-05-03 17:31:10|11538.1|11526.1|11535.7|11523.7|11538.2|11526.2|11535.7|11523.7|5
1620063080000|2021-05-03 17:31:20|11535.6|11523.6|11535.6|11523.6|11535.6|11523.6|11535.6|11523.6|2
1620063090000|2021-05-03 17:31:30|11537|11525|11538.1|11526.1|11539.4|11527.4|11535.7|11523.7|4
1620063100000|2021-05-03 17:31:40|11538.2|11526.2|11538.2|11526.2|11538.2|11526.2|11538.2|11526.2|5
1620063110000|2021-05-03 17:31:50|11540.5|11528.5|11544.3|11532.3|11544.3|11532.3|11539.4|11527.4|19
1620063120000|2021-05-03 17:32:00|11545.5|11533.5|11546.8|11534.8|11547.9|11535.9|11545.5|11533.5|15
1620063130000|2021-05-03 17:32:10|11548|11536|11550.5|11538.5|11550.5|11538.5|11548|11536|24
1620063140000|2021-05-03 17:32:20|11550.4|11538.4|11545.6|11533.6|11550.4|11538.4|11544.4|11532.4|1
1620063150000|2021-05-03 17:32:30|11543.2|11531.2|11544.5|11532.5|11545.6|11533.6|11542|11530|15
1620063160000|2021-05-03 17:32:40|11543.3|11531.3|11543.1|11531.1|11544.3|11532.3|11541.9|11529.9|1
1620063170000|2021-05-03 17:32:50|11544.3|11532.3|11544.3|11532.3|11545.6|11533.6|11543.1|11531.1|1
1620063180000|2021-05-03 17:33:00|11543.1|11531.1|11543|11531|11543.1|11531.1|11543|11531|0
1620063190000|2021-05-03 17:33:10|11540.6|11528.6|11542|11530|11542|11530|11540.6|11528.6|7
1620063200000|2021-05-03 17:33:20|11541.9|11529.9|11543.1|11531.1|11543.1|11531.1|11541.9|11529.9|4
1620063210000|2021-05-03 17:33:30|11544.3|11532.3|11543.1|11531.1|11545.5|11533.5|11543.1|11531.1|2
1620063220000|2021-05-03 17:33:40|11543.2|11531.2|11541.9|11529.9|11543.2|11531.2|11541.9|11529.9|2
1620063230000|2021-05-03 17:33:50|11543|11531|11545.4|11533.4|11545.4|11533.4|11543|11531|2
1620063240000|2021-05-03 17:34:00|11545.5|11533.5|11540.5|11528.5|11545.5|11533.5|11540.5|11528.5|19
1620063250000|2021-05-03 17:34:10|11541.9|11529.9|11542.9|11530.9|11542.9|11530.9|11540.5|11528.5|1
1620063260000|2021-05-03 17:34:20|11540.6|11528.6|11540.5|11528.5|11540.6|11528.6|11540.5|11528.5|4
1620063270000|2021-05-03 17:34:30|11538|11526|11538|11526|11538|11526|11538|11526|5
1620063300000|2021-05-03 17:35:00|||||||||4
1620063310000|2021-05-03 17:35:10|11536.9|11524.9|11540.5|11528.5|11540.5|11528.5|11536.9|11524.9|18
1620063320000|2021-05-03 17:35:20|11538.2|11526.2|11541.8|11529.8|11543|11531|11538.2|11526.2|11
1620063330000|2021-05-03 17:35:30|11542.9|11530.9|11540.4|11528.4|11542.9|11530.9|11539.3|11527.3|1
1620063340000|2021-05-03 17:35:40|11540.5|11528.5|11539.3|11527.3|11540.5|11528.5|11538|11526|16
1620063350000|2021-05-03 17:35:50|11538.1|11526.1|11538.1|11526.1|11540.5|11528.5|11538.1|11526.1|6
1620063360000|2021-05-03 17:36:00|11538|11526|11535.5|11523.5|11538|11526|11535.5|11523.5|2
1620063370000|2021-05-03 17:36:10|11537.9|11525.9|11535.5|11523.5|11537.9|11525.9|11535.5|11523.5|12
1620063380000|2021-05-03 17:36:20|11536.7|11524.7|11540.5|11528.5|11540.5|11528.5|11536.7|11524.7|19
1620063390000|2021-05-03 17:36:30|11542.8|11530.8|11540.5|11528.5|11542.8|11530.8|11540.5|11528.5|11
1620063410000|2021-05-03 17:36:50|11538|11526|11540.4|11528.4|11540.4|11528.4|11538|11526|1
1620063420000|2021-05-03 17:37:00|11539.4|11527.4|11541.9|11529.9|11543|11531|11538.1|11526.1|7
1620063430000|2021-05-03 17:37:10|||||||||2
1620063440000|2021-05-03 17:37:20|11540.7|11528.7|11543|11531|11543|11531|11540.7|11528.7|3
1620063450000|2021-05-03 17:37:30|11541.9|11529.9|11541.8|11529.8|11543|11531|11541.8|11529.8|5
1620063460000|2021-05-03 17:37:40|11543|11531|11540.5|11528.5|11543|11531|11539.4|11527.4|1
1620063470000|2021-05-03 17:37:50|||||||||2
1620063480000|2021-05-03 17:38:00|||||||||1
1620063490000|2021-05-03 17:38:10|11540.6|11528.6|11540.6|11528.6|11540.6|11528.6|11540.6|11528.6|1
1620063500000|2021-05-03 17:38:20|11538.1|11526.1|11540.5|11528.5|11540.6|11528.6|11538.1|11526.1|2
1620063510000|2021-05-03 17:38:30|11540.6|11528.6|11540.6|11528.6|11540.6|11528.6|11540.6|11528.6|1
1620063530000|2021-05-03 17:38:50|||||||||2
1620063540000|2021-05-03 17:39:00|||||||||3
1620063550000|2021-05-03 17:39:10|||||||||1
1620063560000|2021-05-03 17:39:20|||||||||2
1620063570000|2021-05-03 17:39:30|11543.1|11531.1|11543.1|11531.1|11545.6|11533.6|11543.1|11531.1|33
1620063580000|2021-05-03 17:39:40|11544.3|11532.3|11543.1|11531.1|11544.3|11532.3|11543.1|11531.1|6
1620063590000|2021-05-03 17:39:50|||||||||2
1620063600000|2021-05-03 17:40:00|11541.8|11529.8|11543.1|11531.1|11543.1|11531.1|11541.8|11529.8|6
1620063610000|2021-05-03 17:40:10|11541.8|11529.8|11540.7|11528.7|11541.8|11529.8|11540.7|11528.7|1
1620063620000|2021-05-03 17:40:20|11543.1|11531.1|11543|11531|11543.1|11531.1|11541.8|11529.8|2
1620063630000|2021-05-03 17:40:30|11541.8|11529.8|11541.8|11529.8|11541.8|11529.8|11540.7|11528.7|4
1620063640000|2021-05-03 17:40:40|11543|11531|11543.1|11531.1|11543.1|11531.1|11543|11531|0
1620063650000|2021-05-03 17:40:50|11541.8|11529.8|11543.1|11531.1|11543.1|11531.1|11540.7|11528.7|5
1620063660000|2021-05-03 17:41:00|11544.3|11532.3|11545.6|11533.6|11545.6|11533.6|11544.3|11532.3|4
1620063670000|2021-05-03 17:41:10|11544.3|11532.3|11541.8|11529.8|11545.6|11533.6|11541.8|11529.8|5
1620063680000|2021-05-03 17:41:20|||||||||1
1620063690000|2021-05-03 17:41:30|11540.7|11528.7|11543.1|11531.1|11543.1|11531.1|11540.7|11528.7|12
1620063700000|2021-05-03 17:41:40|11545.6|11533.6|11550.6|11538.6|11550.6|11538.6|11545.6|11533.6|27
1620063710000|2021-05-03 17:41:50|11550.7|11538.7|11553.1|11541.1|11553.1|11541.1|11550.7|11538.7|1
1620063720000|2021-05-03 17:42:00|11550.7|11538.7|11550.7|11538.7|11550.7|11538.7|11550.7|11538.7|10
1620063730000|2021-05-03 17:42:10|11550.8|11538.8|11550.7|11538.7|11550.8|11538.8|11550.7|11538.7|0
1620063740000|2021-05-03 17:42:20|11549.5|11537.5|11549.5|11537.5|11550.7|11538.7|11549.5|11537.5|2
1620063750000|2021-05-03 17:42:30|11548.4|11536.4|11543.6|11531.6|11548.4|11536.4|11543.6|11531.6|14
1620063760000|2021-05-03 17:42:40|11543.7|11531.7|11544.8|11532.8|11546.1|11534.1|11543.7|11531.7|13
1620063770000|2021-05-03 17:42:50|11543.5|11531.5|11544.7|11532.7|11544.7|11532.7|11543.5|11531.5|13
1620063780000|2021-05-03 17:43:00|11543.6|11531.6|11543.4|11531.4|11543.6|11531.6|11541.1|11529.1|19
1620063790000|2021-05-03 17:43:10|11543.5|11531.5|11542.3|11530.3|11543.5|11531.5|11542.3|11530.3|2
1620063800000|2021-05-03 17:43:20|11542.2|11530.2|11545.7|11533.7|11545.8|11533.8|11541.1|11529.1|17
1620063810000|2021-05-03 17:43:30|11545.6|11533.6|11545.7|11533.7|11545.7|11533.7|11543.2|11531.2|11
1620063820000|2021-05-03 17:43:40|11545.8|11533.8|11544.3|11532.3|11545.8|11533.8|11544.3|11532.3|7
1620063830000|2021-05-03 17:43:50|11543.2|11531.2|11543.2|11531.2|11543.2|11531.2|11543.2|11531.2|1
1620063840000|2021-05-03 17:44:00|||||||||1
1620063850000|2021-05-03 17:44:10|||||||||2
1620063860000|2021-05-03 17:44:20|11544.4|11532.4|11545.6|11533.6|11545.6|11533.6|11544.4|11532.4|12
1620063870000|2021-05-03 17:44:30|11543.2|11531.2|11540.9|11528.9|11544.3|11532.3|11540.9|11528.9|24
1620063880000|2021-05-03 17:44:40|11542.1|11530.1|11542.1|11530.1|11542.1|11530.1|11542.1|11530.1|12
1620063890000|2021-05-03 17:44:50|11543.3|11531.3|11540.9|11528.9|11543.3|11531.3|11540.9|11528.9|3
1620063900000|2021-05-03 17:45:00|11540.8|11528.8|11540.9|11528.9|11540.9|11528.9|11540.8|11528.8|8
1620063910000|2021-05-03 17:45:10|11538.6|11526.6|11538.6|11526.6|11538.6|11526.6|11538.6|11526.6|8
1620063920000|2021-05-03 17:45:20|11538.5|11526.5|11538.6|11526.6|11538.6|11526.6|11538.5|11526.5|2
1620063930000|2021-05-03 17:45:30|||||||||9
1620063940000|2021-05-03 17:45:40|11537.2|11525.2|11537.3|11525.3|11537.3|11525.3|11536.1|11524.1|8
1620063950000|2021-05-03 17:45:50|11538.5|11526.5|11542.3|11530.3|11542.3|11530.3|11538.5|11526.5|3
1620063960000|2021-05-03 17:46:00|11542.2|11530.2|11541.1|11529.1|11542.2|11530.2|11541|11529|0
1620063970000|2021-05-03 17:46:10|11541|11529|11546.1|11534.1|11548.5|11536.5|11541|11529|10
1620063980000|2021-05-03 17:46:20|11544.9|11532.9|11546.2|11534.2|11546.2|11534.2|11543.6|11531.6|3
1620063990000|2021-05-03 17:46:30|11546.3|11534.3|11546.3|11534.3|11546.3|11534.3|11544.9|11532.9|9
1620064000000|2021-05-03 17:46:40|||||||||4
1620064010000|2021-05-03 17:46:50|11548.7|11536.7|11551.1|11539.1|11553.6|11541.6|11548.7|11536.7|38
1620064020000|2021-05-03 17:47:00|11551|11539|11547.3|11535.3|11551|11539|11547.3|11535.3|11
1620064030000|2021-05-03 17:47:10|11547.2|11535.2|11545.9|11533.9|11547.2|11535.2|11545.9|11533.9|1
1620064040000|2021-05-03 17:47:20|11548.4|11536.4|11548.4|11536.4|11548.5|11536.5|11548.4|11536.4|4
1620064050000|2021-05-03 17:47:30|11548.5|11536.5|11551|11539|11552.1|11540.1|11547.1|11535.1|17
1620064060000|2021-05-03 17:47:40|11549.7|11537.7|11549.7|11537.7|11549.7|11537.7|11549.7|11537.7|2
1620064070000|2021-05-03 17:47:50|11547.1|11535.1|11548.4|11536.4|11548.4|11536.4|11547.1|11535.1|13
1620064080000|2021-05-03 17:48:00|11545.9|11533.9|11545.9|11533.9|11545.9|11533.9|11545.9|11533.9|7
1620064090000|2021-05-03 17:48:10|11548.6|11536.6|11548.5|11536.5|11551.1|11539.1|11548.5|11536.5|15
1620064100000|2021-05-03 17:48:20|11549.6|11537.6|11554.5|11542.5|11554.5|11542.5|11549.6|11537.6|23
1620064110000|2021-05-03 17:48:30|11555.8|11543.8|11555.9|11543.9|11555.9|11543.9|11553.3|11541.3|17
1620064120000|2021-05-03 17:48:40|11554.6|11542.6|11553.3|11541.3|11554.6|11542.6|11552.1|11540.1|11
1620064130000|2021-05-03 17:48:50|11555.7|11543.7|11558.3|11546.3|11558.3|11546.3|11555.7|11543.7|26
1620064140000|2021-05-03 17:49:00|11560.7|11548.7|11558.3|11546.3|11560.7|11548.7|11558.3|11546.3|2
1620064150000|2021-05-03 17:49:10|11555.9|11543.9|11555.8|11543.8|11555.9|11543.9|11555.8|11543.8|4
1620064160000|2021-05-03 17:49:20|||||||||8
1620064170000|2021-05-03 17:49:30|||||||||3
1620064180000|2021-05-03 17:49:40|11555.9|11543.9|11555.9|11543.9|11555.9|11543.9|11555.9|11543.9|4
1620064190000|2021-05-03 17:49:50|||||||||6
1620064200000|2021-05-03 17:50:00|11556|11544|11560.8|11548.8|11561|11549|11553.4|11541.4|29
1620064210000|2021-05-03 17:50:10|11560.9|11548.9|11560.8|11548.8|11560.9|11548.9|11558.5|11546.5|4
1620064220000|2021-05-03 17:50:20|11560.9|11548.9|11561|11549|11561|11549|11560.9|11548.9|0
1620064230000|2021-05-03 17:50:30|11560.9|11548.9|11556|11544|11560.9|11548.9|11556|11544|4
1620064240000|2021-05-03 17:50:40|11556.1|11544.1|11561|11549|11561|11549|11556.1|11544.1|15
1620064250000|2021-05-03 17:50:50|11560.9|11548.9|11560.9|11548.9|11561|11549|11558.6|11546.6|23
1620064260000|2021-05-03 17:51:00|11561|11549|11558.5|11546.5|11561|11549|11558.5|11546.5|21
1620064270000|2021-05-03 17:51:10|11556|11544|11556.1|11544.1|11557.3|11545.3|11556|11544|14
1620064280000|2021-05-03 17:51:20|11556.2|11544.2|11556.4|11544.4|11558.6|11546.6|11556.2|11544.2|42
1620064290000|2021-05-03 17:51:30|11556.3|11544.3|11557.5|11545.5|11557.5|11545.5|11556.3|11544.3|6
1620064300000|2021-05-03 17:51:40|11556.4|11544.4|11553.9|11541.9|11556.4|11544.4|11553.9|11541.9|8
1620064310000|2021-05-03 17:51:50|11551.5|11539.5|11554|11542|11554|11542|11550.1|11538.1|9
1620064330000|2021-05-03 17:52:10|11555.1|11543.1|11555.1|11543.1|11555.2|11543.2|11555.1|11543.1|5
1620064340000|2021-05-03 17:52:20|11554|11542|11555.1|11543.1|11555.1|11543.1|11554|11542|1
1620064350000|2021-05-03 17:52:30|11554|11542|11556.4|11544.4|11556.4|11544.4|11553.9|11541.9|24
1620064360000|2021-05-03 17:52:40|11549|11537|11548.9|11536.9|11551.5|11539.5|11548.9|11536.9|32
1620064370000|2021-05-03 17:52:50|11550.1|11538.1|11554|11542|11554|11542|11549|11537|3
1620064380000|2021-05-03 17:53:00|11555.2|11543.2|11555.1|11543.1|11556.4|11544.4|11554|11542|11
1620064390000|2021-05-03 17:53:10|11553.9|11541.9|11557.4|11545.4|11557.4|11545.4|11552.6|11540.6|16
1620064400000|2021-05-03 17:53:20|11556.3|11544.3|11557.6|11545.6|11561.2|11549.2|11556.3|11544.3|16
1620064410000|2021-05-03 17:53:30|11557.5|11545.5|11558.9|11546.9|11558.9|11546.9|11556.4|11544.4|9
1620064420000|2021-05-03 17:53:40|11557.7|11545.7|11558.9|11546.9|11558.9|11546.9|11557.7|11545.7|0
1620064430000|2021-05-03 17:53:50|11556.4|11544.4|11556.4|11544.4|11558.7|11546.7|11552.6|11540.6|23
1620064440000|2021-05-03 17:54:00|11557.5|11545.5|11556.4|11544.4|11557.5|11545.5|11556.4|11544.4|2
1620064450000|2021-05-03 17:54:10|11555.2|11543.2|11561.4|11549.4|11561.4|11549.4|11555.2|11543.2|24
1620064460000|2021-05-03 17:54:20|11560.1|11548.1|11558.7|11546.7|11561.2|11549.2|11558.7|11546.7|6
1620064470000|2021-05-03 17:54:30|||||||||1
1620064480000|2021-05-03 17:54:40|11561|11549|11564.6|11552.6|11565.9|11553.9|11561|11549|22
1620064490000|2021-05-03 17:54:50|11563.4|11551.4|11567.1|11555.1|11567.1|11555.1|11563.3|11551.3|24
1620064500000|2021-05-03 17:55:00|11565.7|11553.7|11563.3|11551.3|11567.1|11555.1|11563.3|11551.3|20
1620064510000|2021-05-03 17:55:10|11562.2|11550.2|11565.9|11553.9|11565.9|11553.9|11562.2|11550.2|7
1620064520000|2021-05-03 17:55:20|11564.6|11552.6|11562.2|11550.2|11564.6|11552.6|11562.2|11550.2|2
1620064530000|2021-05-03 17:55:30|11565.9|11553.9|11565.8|11553.8|11565.9|11553.9|11565.8|11553.8|17
1620064540000|2021-05-03 17:55:40|11565.9|11553.9|11564.6|11552.6|11570.7|11558.7|11563.3|11551.3|20
1620064550000|2021-05-03 17:55:50|11563.4|11551.4|11565.9|11553.9|11565.9|11553.9|11563.4|11551.4|13
1620064560000|2021-05-03 17:56:00|11567.2|11555.2|11567.1|11555.1|11567.2|11555.2|11567.1|11555.1|3
1620064570000|2021-05-03 17:56:10|11568.3|11556.3|11568.3|11556.3|11568.3|11556.3|11568.3|11556.3|2
1620064580000|2021-05-03 17:56:20|11565.9|11553.9|11568.4|11556.4|11568.4|11556.4|11565.8|11553.8|31
1620064590000|2021-05-03 17:56:30|11568.3|11556.3|11568.4|11556.4|11568.5|11556.5|11567.1|11555.1|21
1620064600000|2021-05-03 17:56:40|11568.5|11556.5|11567.3|11555.3|11568.5|11556.5|11567.2|11555.2|8
1620064620000|2021-05-03 17:57:00|11566.1|11554.1|11564.9|11552.9|11566.1|11554.1|11564.8|11552.8|26
1620064630000|2021-05-03 17:57:10|11564.8|11552.8|11564.8|11552.8|11564.9|11552.9|11563.7|11551.7|1
1620064640000|2021-05-03 17:57:20|11563.6|11551.6|11563.6|11551.6|11563.6|11551.6|11563.6|11551.6|3
1620064650000|2021-05-03 17:57:30|11563.7|11551.7|11563.6|11551.6|11564.9|11552.9|11563.5|11551.5|22
1620064660000|2021-05-03 17:57:40|||||||||6
1620064670000|2021-05-03 17:57:50|11563.7|11551.7|11566.2|11554.2|11568.6|11556.6|11563.6|11551.6|18
1620064680000|2021-05-03 17:58:00|11564.9|11552.9|11563.6|11551.6|11565|11553|11563.6|11551.6|1
1620064690000|2021-05-03 17:58:10|11561.1|11549.1|11560|11548|11561.2|11549.2|11560|11548|12
1620064700000|2021-05-03 17:58:20|11563.7|11551.7|11567.2|11555.2|11567.2|11555.2|11562.5|11550.5|14
1620064710000|2021-05-03 17:58:30|||||||||2
1620064720000|2021-05-03 17:58:40|11566|11554|11568.3|11556.3|11568.3|11556.3|11566|11554|10
1620064730000|2021-05-03 17:58:50|11568.4|11556.4|11564.8|11552.8|11568.4|11556.4|11564.7|11552.7|13
1620064740000|2021-05-03 17:59:00|11564.7|11552.7|11571|11559|11571.1|11559.1|11563.5|11551.5|11
1620064750000|2021-05-03 17:59:10|11571.1|11559.1|11568.7|11556.7|11571.1|11559.1|11568.7|11556.7|14
1620064760000|2021-05-03 17:59:20|11566.1|11554.1|11567.2|11555.2|11567.2|11555.2|11563.5|11551.5|62
1620064770000|2021-05-03 17:59:30|11565.8|11553.8|11557.5|11545.5|11565.8|11553.8|11552.5|11540.5|163
1620064780000|2021-05-03 17:59:40|11556|11544|11563.7|11551.7|11563.7|11551.7|11556|11544|160
1620064790000|2021-05-03 17:59:50|11563.6|11551.6|11560.9|11548.9|11563.7|11551.7|11558.7|11546.7|173
1620064800000|2021-05-03 18:00:00|11561.1|11549.1|11563.4|11551.4|11564.6|11552.6|11561|11549|30
1620064810000|2021-05-03 18:00:10|11563.5|11551.5|11563.4|11551.4|11563.6|11551.6|11562.3|11550.3|34
1620064820000|2021-05-03 18:00:20|11563.5|11551.5|11563.4|11551.4|11563.6|11551.6|11563.4|11551.4|6
1620064830000|2021-05-03 18:00:30|11563.5|11551.5|11563.4|11551.4|11563.5|11551.5|11563.4|11551.4|7
1620064840000|2021-05-03 18:00:40|11560.9|11548.9|11558.4|11546.4|11560.9|11548.9|11558.4|11546.4|16
1620064850000|2021-05-03 18:00:50|11558.5|11546.5|11556|11544|11558.5|11546.5|11556|11544|5
1620064860000|2021-05-03 18:01:00|11554.8|11542.8|11553.6|11541.6|11556|11544|11553.6|11541.6|17
1620064870000|2021-05-03 18:01:10|11553.5|11541.5|11553.4|11541.4|11553.5|11541.5|11553.4|11541.4|21
1620064880000|2021-05-03 18:01:20|11553.5|11541.5|11553.6|11541.6|11553.6|11541.6|11553.4|11541.4|3
1620064890000|2021-05-03 18:01:30|11553.7|11541.7|11552.1|11540.1|11553.7|11541.7|11552.1|11540.1|26
1620064900000|2021-05-03 18:01:40|11550.9|11538.9|11551.1|11539.1|11552.3|11540.3|11550.9|11538.9|9
1620064910000|2021-05-03 18:01:50|11548.8|11536.8|11549.6|11537.6|11550.8|11538.8|11548.5|11536.5|7
1620064920000|2021-05-03 18:02:00|11548.4|11536.4|11546|11534|11549.6|11537.6|11546|11534|9
1620064930000|2021-05-03 18:02:10|11544.8|11532.8|11544.8|11532.8|11548.3|11536.3|11544.8|11532.8|16
1620064940000|2021-05-03 18:02:20|11543.6|11531.6|11544.8|11532.8|11544.8|11532.8|11543.6|11531.6|3
1620064950000|2021-05-03 18:02:30|11543.3|11531.3|11544.7|11532.7|11544.7|11532.7|11543.3|11531.3|3
1620064960000|2021-05-03 18:02:40|11544.6|11532.6|11544.8|11532.8|11544.8|11532.8|11544.6|11532.6|13
1620064970000|2021-05-03 18:02:50|11546|11534|11544.8|11532.8|11546|11534|11544.8|11532.8|5
1620064980000|2021-05-03 18:03:00|11543.5|11531.5|11544.7|11532.7|11544.8|11532.8|11543.5|11531.5|5
1620064990000|2021-05-03 18:03:10|11545.8|11533.8|11542|11530|11545.9|11533.9|11540.8|11528.8|21
1620065000000|2021-05-03 18:03:20|11543|11531|11541.8|11529.8|11543.1|11531.1|11540.9|11528.9|2
1620065010000|2021-05-03 18:03:30|11540.6|11528.6|11542|11530|11542|11530|11540.6|11528.6|1
1620065020000|2021-05-03 18:03:40|11542.2|11530.2|11542.2|11530.2|11543.3|11531.3|11542.2|11530.2|3
1620065030000|2021-05-03 18:03:50|11543.3|11531.3|11542.2|11530.2|11543.3|11531.3|11542.2|11530.2|4
1620065040000|2021-05-03 18:04:00|11542.1|11530.1|11542.4|11530.4|11543.3|11531.3|11542.1|11530.1|4
1620065050000|2021-05-03 18:04:10|11542.2|11530.2|11542.2|11530.2|11542.2|11530.2|11542.2|11530.2|5
1620065060000|2021-05-03 18:04:20|11542.1|11530.1|11543.5|11531.5|11543.5|11531.5|11541|11529|7
1620065070000|2021-05-03 18:04:30|11541|11529|11541|11529|11541|11529|11541|11529|2
1620065080000|2021-05-03 18:04:40|||||||||10
1620065090000|2021-05-03 18:04:50|11540.9|11528.9|11540.9|11528.9|11541|11529|11540.9|11528.9|14
1620135000000|2021-05-04 13:30:00|11563.1|11551.1|11544.6|11532.6|11563.1|11551.1|11533|11521|123
1620135010000|2021-05-04 13:30:10|11547.1|11535.1|11543.2|11531.2|11548.4|11536.4|11538.6|11526.6|74
1620135020000|2021-05-04 13:30:20|11543.4|11531.4|11534.5|11522.5|11543.4|11531.4|11533.1|11521.1|74
1620135030000|2021-05-04 13:30:30|11536.8|11524.8|11534.5|11522.5|11536.8|11524.8|11533.1|11521.1|49
1620135040000|2021-05-04 13:30:40|11533.4|11521.4|11533.4|11521.4|11535.9|11523.9|11533.1|11521.1|48
1620135050000|2021-05-04 13:30:50|11533.2|11521.2|11538.4|11526.4|11540.6|11528.6|11533.1|11521.1|61
1620135060000|2021-05-04 13:31:00|11539.5|11527.5|11545.6|11533.6|11545.6|11533.6|11538.2|11526.2|17
1620135070000|2021-05-04 13:31:10|11546.8|11534.8|11553.1|11541.1|11553.2|11541.2|11546.8|11534.8|27
1620135080000|2021-05-04 13:31:20|11555.5|11543.5|11549.7|11537.7|11555.5|11543.5|11549.7|11537.7|40
1620135090000|2021-05-04 13:31:30|11550.9|11538.9|11540.9|11528.9|11550.9|11538.9|11539.7|11527.7|14
1620135100000|2021-05-04 13:31:40|11539.7|11527.7|11539.7|11527.7|11541|11529|11534.6|11522.6|34
1620135110000|2021-05-04 13:31:50|11537.5|11525.5|11534.6|11522.6|11537.5|11525.5|11533.4|11521.4|39
1620135120000|2021-05-04 13:32:00|11536|11524|11533.5|11521.5|11536|11524|11528.6|11516.6|33
1620135130000|2021-05-04 13:32:10|11534.7|11522.7|11541.1|11529.1|11541.1|11529.1|11534.7|11522.7|28
1620135140000|2021-05-04 13:32:20|11542.2|11530.2|11538.7|11526.7|11546|11534|11537.2|11525.2|23
1620135150000|2021-05-04 13:32:30|11534.2|11522.2|11538.7|11526.7|11538.7|11526.7|11532.2|11520.2|56
1620135160000|2021-05-04 13:32:40|11539.8|11527.8|11537.3|11525.3|11540.9|11528.9|11537.3|11525.3|14
1620135170000|2021-05-04 13:32:50|11538.5|11526.5|11538.6|11526.6|11540.9|11528.9|11536.2|11524.2|12
1620135180000|2021-05-04 13:33:00|11537.5|11525.5|11536.1|11524.1|11538.6|11526.6|11536.1|11524.1|13
1620135190000|2021-05-04 13:33:10|11537.2|11525.2|11528.6|11516.6|11538.5|11526.5|11528.6|11516.6|27
1620135200000|2021-05-04 13:33:20|11529.8|11517.8|11523.6|11511.6|11529.8|11517.8|11521.1|11509.1|28
1620135210000|2021-05-04 13:33:30|11522.3|11510.3|11523.8|11511.8|11526.1|11514.1|11521.3|11509.3|33
1620135220000|2021-05-04 13:33:40|11522.6|11510.6|11521.1|11509.1|11523.7|11511.7|11520|11508|18
1620135230000|2021-05-04 13:33:50|11520|11508|11516.3|11504.3|11520|11508|11516.3|11504.3|18
1620135240000|2021-05-04 13:34:00|11513.8|11501.8|11518.4|11506.4|11518.4|11506.4|11513.6|11501.6|46
1620135250000|2021-05-04 13:34:10|11516.1|11504.1|11517.1|11505.1|11518.6|11506.6|11515|11503|17
1620135260000|2021-05-04 13:34:20|11518.4|11506.4|11520.8|11508.8|11520.8|11508.8|11515.9|11503.9|29
1620135270000|2021-05-04 13:34:30|11523.1|11511.1|11525.4|11513.4|11526.5|11514.5|11523.1|11511.1|38
1620135280000|2021-05-04 13:34:40|11524|11512|11523|11511|11525.4|11513.4|11520.5|11508.5|31
1620135290000|2021-05-04 13:34:50|11521.7|11509.7|11517.6|11505.6|11522.7|11510.7|11517.4|11505.4|27
1620135300000|2021-05-04 13:35:00|11518.7|11506.7|11526.2|11514.2|11527.7|11515.7|11518.7|11506.7|47
1620135310000|2021-05-04 13:35:10|11526.3|11514.3|11527.7|11515.7|11528.8|11516.8|11526.3|11514.3|26
1620135320000|2021-05-04 13:35:20|11530.1|11518.1|11532.3|11520.3|11532.3|11520.3|11530.1|11518.1|26
1620135330000|2021-05-04 13:35:30|11534.6|11522.6|11537.3|11525.3|11539.8|11527.8|11533.5|11521.5|16
1620135340000|2021-05-04 13:35:40|11537.5|11525.5|11537.6|11525.6|11542.3|11530.3|11536.3|11524.3|15
1620135350000|2021-05-04 13:35:50|11540.1|11528.1|11535.3|11523.3|11540.1|11528.1|11535.3|11523.3|7
1620135360000|2021-05-04 13:36:00|11535.2|11523.2|11533.8|11521.8|11537.5|11525.5|11532.7|11520.7|24
1620135370000|2021-05-04 13:36:10|11531.4|11519.4|11528.9|11516.9|11531.4|11519.4|11527.9|11515.9|8
1620135380000|2021-05-04 13:36:20|11528.8|11516.8|11525.3|11513.3|11528.8|11516.8|11525.2|11513.2|1
1620135390000|2021-05-04 13:36:30|11525.2|11513.2|11519.2|11507.2|11525.2|11513.2|11515.6|11503.6|62
1620135400000|2021-05-04 13:36:40|11516.9|11504.9|11519.2|11507.2|11520.4|11508.4|11516.8|11504.8|23
1620135410000|2021-05-04 13:36:50|11518|11506|11515.5|11503.5|11518|11506|11515.5|11503.5|2
1620135420000|2021-05-04 13:37:00|11516.7|11504.7|11518|11506|11518|11506|11516.7|11504.7|7
1620135430000|2021-05-04 13:37:10|11520.5|11508.5|11521.8|11509.8|11522.9|11510.9|11520.5|11508.5|11
1620135440000|2021-05-04 13:37:20|11525.4|11513.4|11523.1|11511.1|11528|11516|11521.9|11509.9|16
1620135450000|2021-05-04 13:37:30|11522|11510|11520.4|11508.4|11522|11510|11518.1|11506.1|17
1620135460000|2021-05-04 13:37:40|11519.3|11507.3|11515.5|11503.5|11519.3|11507.3|11515.5|11503.5|9
1620135470000|2021-05-04 13:37:50|11516.7|11504.7|11515.4|11503.4|11518.1|11506.1|11513.1|11501.1|20
1620135480000|2021-05-04 13:38:00|11515.5|11503.5|11513.1|11501.1|11515.5|11503.5|11513|11501|15
1620135490000|2021-05-04 13:38:10|11513|11501|11513|11501|11515.5|11503.5|11512.9|11500.9|27
1620135500000|2021-05-04 13:38:20|11512.9|11500.9|11512.9|11500.9|11512.9|11500.9|11512.8|11500.8|10
1620135510000|2021-05-04 13:38:30|11511.8|11499.8|11505.8|11493.8|11511.8|11499.8|11500.5|11488.5|40
1620135520000|2021-05-04 13:38:40|11508|11496|11505.8|11493.8|11508|11496|11504.6|11492.6|21
1620135530000|2021-05-04 13:38:50|11503.5|11491.5|11502|11490|11503.5|11491.5|11502|11490|11
1620135540000|2021-05-04 13:39:00|11500.9|11488.9|11503.4|11491.4|11504.7|11492.7|11500.9|11488.9|30
1620135550000|2021-05-04 13:39:10|11503.3|11491.3|11500.9|11488.9|11503.4|11491.4|11500.9|11488.9|14
1620135560000|2021-05-04 13:39:20|11498.5|11486.5|11498.5|11486.5|11498.5|11486.5|11498.5|11486.5|27
1620135570000|2021-05-04 13:39:30|11500.9|11488.9|11502.2|11490.2|11504.5|11492.5|11500.9|11488.9|36
1620135580000|2021-05-04 13:39:40|11503.4|11491.4|11501|11489|11503.4|11491.4|11499.9|11487.9|7
1620135590000|2021-05-04 13:39:50|11503.4|11491.4|11500.9|11488.9|11503.5|11491.5|11498.5|11486.5|27
1620135600000|2021-05-04 13:40:00|11499.8|11487.8|11511.1|11499.1|11512.4|11500.4|11498.4|11486.4|40
1620135610000|2021-05-04 13:40:10|11511|11499|11515|11503|11516.1|11504.1|11509.9|11497.9|14
1620135620000|2021-05-04 13:40:20|11513.6|11501.6|11511.1|11499.1|11516.1|11504.1|11511.1|11499.1|20
1620135630000|2021-05-04 13:40:30|11510|11498|11506.1|11494.1|11510|11498|11505|11493|10
1620135640000|2021-05-04 13:40:40|11505|11493|11503.7|11491.7|11506.1|11494.1|11503.7|11491.7|7
1620135650000|2021-05-04 13:40:50|11500|11488|11497.3|11485.3|11501.1|11489.1|11496|11484|24
1620135660000|2021-05-04 13:41:00|11496.1|11484.1|11496|11484|11496.1|11484.1|11496|11484|17
1620135670000|2021-05-04 13:41:10|11496.1|11484.1|11504.8|11492.8|11504.8|11492.8|11496|11484|13
1620135680000|2021-05-04 13:41:20|11506|11494|11501|11489|11506|11494|11498.5|11486.5|12
1620135690000|2021-05-04 13:41:30|11501.1|11489.1|11496|11484|11501.1|11489.1|11496|11484|9
1620135700000|2021-05-04 13:41:40|11497.1|11485.1|11498.6|11486.6|11498.7|11486.7|11496|11484|20
1620135710000|2021-05-04 13:41:50|11497.4|11485.4|11496.1|11484.1|11497.4|11485.4|11496.1|11484.1|6
1620135720000|2021-05-04 13:42:00|11496|11484|11496|11484|11496|11484|11496|11484|4
1620135730000|2021-05-04 13:42:10|11495.9|11483.9|11500.9|11488.9|11500.9|11488.9|11494.6|11482.6|32
1620135740000|2021-05-04 13:42:20|11501|11489|11496.1|11484.1|11501.1|11489.1|11496.1|11484.1|10
1620135750000|2021-05-04 13:42:30|11497.5|11485.5|11500|11488|11501.1|11489.1|11497.5|11485.5|22
1620135760000|2021-05-04 13:42:40|11499.8|11487.8|11497.4|11485.4|11499.8|11487.8|11497.4|11485.4|8
1620135770000|2021-05-04 13:42:50|11498.5|11486.5|11497.4|11485.4|11498.5|11486.5|11497.4|11485.4|1
1620135780000|2021-05-04 13:43:00|11496.2|11484.2|11495.9|11483.9|11498.4|11486.4|11495.9|11483.9|32
1620135790000|2021-05-04 13:43:10|11493.5|11481.5|11479.8|11467.8|11493.5|11481.5|11478.7|11466.7|27
1620135800000|2021-05-04 13:43:20|11477.4|11465.4|11480.9|11468.9|11484.8|11472.8|11476.2|11464.2|86
1620135810000|2021-05-04 13:43:30|11481|11469|11483.4|11471.4|11483.4|11471.4|11478.4|11466.4|25
1620135820000|2021-05-04 13:43:40|11479.5|11467.5|11485.8|11473.8|11485.8|11473.8|11475.8|11463.8|33
1620135830000|2021-05-04 13:43:50|11487|11475|11489.6|11477.6|11492.1|11480.1|11485.9|11473.9|88
1620135840000|2021-05-04 13:44:00|11489.5|11477.5|11497.3|11485.3|11498.4|11486.4|11489.5|11477.5|23
1620135850000|2021-05-04 13:44:10|11497.2|11485.2|11498.6|11486.6|11500.9|11488.9|11496.4|11484.4|52
1620135860000|2021-05-04 13:44:20|11500.9|11488.9|11504.7|11492.7|11506|11494|11497.4|11485.4|53
1620135870000|2021-05-04 13:44:30|11504.8|11492.8|11519.4|11507.4|11524.3|11512.3|11504.8|11492.8|88
1620135880000|2021-05-04 13:44:40|11520.6|11508.6|11526.8|11514.8|11530.3|11518.3|11520.6|11508.6|57
1620135890000|2021-05-04 13:44:50|11525.6|11513.6|11525.6|11513.6|11526.8|11514.8|11524.2|11512.2|11
1620135900000|2021-05-04 13:45:00|11525.4|11513.4|11519.2|11507.2|11526.6|11514.6|11516.7|11504.7|26
1620135910000|2021-05-04 13:45:10|11517.9|11505.9|11516.7|11504.7|11517.9|11505.9|11516.6|11504.6|10
1620135920000|2021-05-04 13:45:20|11515.4|11503.4|11516.7|11504.7|11516.7|11504.7|11512.9|11500.9|23
1620135930000|2021-05-04 13:45:30|11516.8|11504.8|11515.6|11503.6|11516.8|11504.8|11515.4|11503.4|7
1620135940000|2021-05-04 13:45:40|11515.4|11503.4|11514.1|11502.1|11515.4|11503.4|11514.1|11502.1|14
1620135950000|2021-05-04 13:45:50|11514.2|11502.2|11513.3|11501.3|11514.2|11502.2|11513.1|11501.1|26
1620135960000|2021-05-04 13:46:00|11510.8|11498.8|11505.9|11493.9|11510.9|11498.9|11505.9|11493.9|24
1620135970000|2021-05-04 13:46:10|11504.8|11492.8|11508.4|11496.4|11510.9|11498.9|11504.5|11492.5|17
1620135980000|2021-05-04 13:46:20|11508.3|11496.3|11508.3|11496.3|11508.4|11496.4|11508.3|11496.3|5
1620135990000|2021-05-04 13:46:30|11508.4|11496.4|11508.4|11496.4|11509.7|11497.7|11507|11495|31
1620136000000|2021-05-04 13:46:40|11510.7|11498.7|11512|11500|11513.4|11501.4|11510.7|11498.7|12
1620136010000|2021-05-04 13:46:50|11513.2|11501.2|11512|11500|11518.3|11506.3|11512|11500|8
1620136020000|2021-05-04 13:47:00|11510.9|11498.9|11508.4|11496.4|11510.9|11498.9|11506|11494|14
1620136030000|2021-05-04 13:47:10|11507.3|11495.3|11513.4|11501.4|11513.4|11501.4|11507.3|11495.3|6
1620136040000|2021-05-04 13:47:20|11514.7|11502.7|11517.3|11505.3|11518.4|11506.4|11513.4|11501.4|35
1620136050000|2021-05-04 13:47:30|11519.5|11507.5|11515.8|11503.8|11519.5|11507.5|11515.8|11503.8|12
1620136060000|2021-05-04 13:47:40|11515.9|11503.9|11519.5|11507.5|11519.5|11507.5|11515.9|11503.9|25
1620136070000|2021-05-04 13:47:50|11519.4|11507.4|11515.7|11503.7|11519.4|11507.4|11515.7|11503.7|5
1620136080000|2021-05-04 13:48:00|11513.3|11501.3|11513.2|11501.2|11513.3|11501.3|11513.2|11501.2|14
1620136090000|2021-05-04 13:48:10|11511.9|11499.9|11509.3|11497.3|11511.9|11499.9|11505.7|11493.7|20
1620136100000|2021-05-04 13:48:20|11508.2|11496.2|11505.6|11493.6|11508.2|11496.2|11501.9|11489.9|21
1620136110000|2021-05-04 13:48:30|11505.5|11493.5|11504.2|11492.2|11509.3|11497.3|11504.2|11492.2|13
1620136120000|2021-05-04 13:48:40|11504.3|11492.3|11504.2|11492.2|11504.3|11492.3|11504.2|11492.2|0
1620136130000|2021-05-04 13:48:50|11503|11491|11500.3|11488.3|11503|11491|11500.3|11488.3|7
1620136140000|2021-05-04 13:49:00|11501.6|11489.6|11501.6|11489.6|11501.6|11489.6|11501.6|11489.6|22
1620136150000|2021-05-04 13:49:10|11501.7|11489.7|11502.7|11490.7|11505.3|11493.3|11501.7|11489.7|21
1620136160000|2021-05-04 13:49:20|11505.1|11493.1|11506.6|11494.6|11507.7|11495.7|11505.1|11493.1|22
1620136170000|2021-05-04 13:49:30|11507.7|11495.7|11505.2|11493.2|11511.4|11499.4|11505.2|11493.2|33
1620136180000|2021-05-04 13:49:40|11506.4|11494.4|11505.2|11493.2|11507.7|11495.7|11505.2|11493.2|5
1620136190000|2021-05-04 13:49:50|11507.7|11495.7|11506.6|11494.6|11507.7|11495.7|11506.6|11494.6|3
1620136200000|2021-05-04 13:50:00|11506.7|11494.7|11509.2|11497.2|11510.2|11498.2|11506.7|11494.7|21
1620136210000|2021-05-04 13:50:10|11507.8|11495.8|11512.7|11500.7|11512.7|11500.7|11507.8|11495.8|6
1620136220000|2021-05-04 13:50:20|11510.2|11498.2|11515.1|11503.1|11515.1|11503.1|11507.7|11495.7|52
1620136230000|2021-05-04 13:50:30|11515|11503|11515|11503|11515|11503|11515|11503|8
1620136240000|2021-05-04 13:50:40|11515.1|11503.1|11515.1|11503.1|11515.1|11503.1|11515.1|11503.1|2
1620136250000|2021-05-04 13:50:50|11515.2|11503.2|11515.2|11503.2|11515.3|11503.3|11515.2|11503.2|18
1620136260000|2021-05-04 13:51:00|11516.6|11504.6|11515.5|11503.5|11516.6|11504.6|11515.3|11503.3|23
1620136270000|2021-05-04 13:51:10|11506.6|11494.6|11507.6|11495.6|11507.6|11495.6|11505.2|11493.2|13
1620136280000|2021-05-04 13:51:20|11507.7|11495.7|11507.7|11495.7|11507.7|11495.7|11507.6|11495.6|23
1620136290000|2021-05-04 13:51:30|11507.5|11495.5|11507.5|11495.5|11507.5|11495.5|11507.5|11495.5|3
1620136300000|2021-05-04 13:51:40|11507.7|11495.7|11507.9|11495.9|11507.9|11495.9|11507.7|11495.7|6
1620136310000|2021-05-04 13:51:50|11505.6|11493.6|11502.7|11490.7|11506.5|11494.5|11502.7|11490.7|18
1620136320000|2021-05-04 13:52:00|11502.9|11490.9|11497.7|11485.7|11502.9|11490.9|11497.7|11485.7|4
1620136330000|2021-05-04 13:52:10|11495.2|11483.2|11495.2|11483.2|11495.2|11483.2|11495.2|11483.2|3
1620136340000|2021-05-04 13:52:20|11493|11481|11490.5|11478.5|11493|11481|11488.2|11476.2|27
1620136350000|2021-05-04 13:52:30|11489.2|11477.2|11491.6|11479.6|11491.6|11479.6|11489.2|11477.2|5
1620136360000|2021-05-04 13:52:40|11490.5|11478.5|11487.9|11475.9|11490.5|11478.5|11487.9|11475.9|2
1620136370000|2021-05-04 13:52:50|11489.2|11477.2|11492|11480|11495.5|11483.5|11489.2|11477.2|37
1620136380000|2021-05-04 13:53:00|11494.2|11482.2|11498.1|11486.1|11499.3|11487.3|11494.2|11482.2|29
1620136390000|2021-05-04 13:53:10|11498.2|11486.2|11500.5|11488.5|11500.6|11488.6|11498.2|11486.2|7
1620136400000|2021-05-04 13:53:20|11501.6|11489.6|11497|11485|11503|11491|11497|11485|17
1620136410000|2021-05-04 13:53:30|11495.7|11483.7|11493|11481|11495.7|11483.7|11491.6|11479.6|1
1620136430000|2021-05-04 13:53:50|11493.1|11481.1|11493|11481|11493.1|11481.1|11491.8|11479.8|2
1620136440000|2021-05-04 13:54:00|11490.7|11478.7|11496.8|11484.8|11496.8|11484.8|11490.5|11478.5|30
1620136450000|2021-05-04 13:54:10|11495.6|11483.6|11495.6|11483.6|11495.6|11483.6|11495.6|11483.6|2
1620136460000|2021-05-04 13:54:20|11495.5|11483.5|11493|11481|11495.6|11483.6|11491.8|11479.8|31
1620136470000|2021-05-04 13:54:30|11493.1|11481.1|11494.5|11482.5|11494.5|11482.5|11491.8|11479.8|12
1620136480000|2021-05-04 13:54:40|11494.6|11482.6|11493|11481|11494.6|11482.6|11493|11481|12
1620136490000|2021-05-04 13:54:50|11491.8|11479.8|11490.6|11478.6|11491.8|11479.8|11490.4|11478.4|7
1620136500000|2021-05-04 13:55:00|11493|11481|11491.8|11479.8|11493|11481|11491.8|11479.8|9
1620136510000|2021-05-04 13:55:10|11490.7|11478.7|11496.8|11484.8|11498.1|11486.1|11490.7|11478.7|31
1620136520000|2021-05-04 13:55:20|11495.7|11483.7|11492|11480|11495.7|11483.7|11492|11480|4
1620136530000|2021-05-04 13:55:30|11495.6|11483.6|11491.7|11479.7|11495.6|11483.6|11491.7|11479.7|12
1620136540000|2021-05-04 13:55:40|11491.6|11479.6|11500.5|11488.5|11501.6|11489.6|11491.6|11479.6|23
1620136550000|2021-05-04 13:55:50|||||||||4
1620136560000|2021-05-04 13:56:00|11500.6|11488.6|11500.5|11488.5|11502.9|11490.9|11500.5|11488.5|1
1620136570000|2021-05-04 13:56:10|11506.6|11494.6|11505.1|11493.1|11506.6|11494.6|11505.1|11493.1|22
1620136580000|2021-05-04 13:56:20|11505.3|11493.3|11505.3|11493.3|11505.3|11493.3|11505.3|11493.3|18
1620136590000|2021-05-04 13:56:30|11507.6|11495.6|11505.3|11493.3|11507.6|11495.6|11505.3|11493.3|3
1620136600000|2021-05-04 13:56:40|11507.6|11495.6|11507.6|11495.6|11507.6|11495.6|11507.6|11495.6|31
1620136610000|2021-05-04 13:56:50|11506.4|11494.4|11510.3|11498.3|11510.3|11498.3|11505.3|11493.3|21
1620136620000|2021-05-04 13:57:00|11512.5|11500.5|11517.5|11505.5|11518.7|11506.7|11512.5|11500.5|43
1620136630000|2021-05-04 13:57:10|11519.9|11507.9|11512.5|11500.5|11519.9|11507.9|11512.5|11500.5|40
1620136640000|2021-05-04 13:57:20|11515.1|11503.1|11520.3|11508.3|11520.3|11508.3|11515.1|11503.1|17
1620136650000|2021-05-04 13:57:30|11521.4|11509.4|11525|11513|11525.1|11513.1|11520.3|11508.3|39
1620136660000|2021-05-04 13:57:40|11522.5|11510.5|11521.4|11509.4|11526.4|11514.4|11521.4|11509.4|22
1620136670000|2021-05-04 13:57:50|11531.2|11519.2|11531.2|11519.2|11532.4|11520.4|11531.2|11519.2|72
1620136680000|2021-05-04 13:58:00|11530|11518|11523.9|11511.9|11530|11518|11521.4|11509.4|26
1620136690000|2021-05-04 13:58:10|11522.8|11510.8|11521.6|11509.6|11524|11512|11521.6|11509.6|9
1620136700000|2021-05-04 13:58:20|11523.9|11511.9|11522.8|11510.8|11524|11512|11522.8|11510.8|4
1620136710000|2021-05-04 13:58:30|11521.6|11509.6|11522.8|11510.8|11522.8|11510.8|11521.6|11509.6|6
1620136720000|2021-05-04 13:58:40|11525.3|11513.3|11535.3|11523.3|11535.3|11523.3|11525.3|11513.3|33
1620136730000|2021-05-04 13:58:50|11535.1|11523.1|11536.2|11524.2|11537.5|11525.5|11534.9|11522.9|14
1620136740000|2021-05-04 13:59:00|11535|11523|11537.1|11525.1|11537.3|11525.3|11534.7|11522.7|23
1620136750000|2021-05-04 13:59:10|11537.2|11525.2|11539.5|11527.5|11539.5|11527.5|11537.1|11525.1|37
1620136760000|2021-05-04 13:59:20|11540.8|11528.8|11543.2|11531.2|11543.2|11531.2|11540.8|11528.8|18
1620136770000|2021-05-04 13:59:30|11543.4|11531.4|11543.4|11531.4|11543.4|11531.4|11543.3|11531.3|2
1620136780000|2021-05-04 13:59:40|11543.2|11531.2|11539.6|11527.6|11543.2|11531.2|11539.6|11527.6|19
1620136790000|2021-05-04 13:59:50|11538.4|11526.4|11537.1|11525.1|11538.4|11526.4|11537|11525|6
1620136800000|2021-05-04 14:00:00|11538.2|11526.2|11534.5|11522.5|11538.2|11526.2|11534.3|11522.3|24
1620136810000|2021-05-04 14:00:10|11534.3|11522.3|11534.3|11522.3|11534.6|11522.6|11534.2|11522.2|10
1620136820000|2021-05-04 14:00:20|11534.6|11522.6|11534.6|11522.6|11534.6|11522.6|11534.6|11522.6|6
1620136830000|2021-05-04 14:00:30|11534.5|11522.5|11534.5|11522.5|11534.5|11522.5|11534.5|11522.5|1
1620136840000|2021-05-04 14:00:40|11535.6|11523.6|11535.7|11523.7|11535.7|11523.7|11534.5|11522.5|27
1620136850000|2021-05-04 14:00:50|11535.6|11523.6|11534.3|11522.3|11536.7|11524.7|11534.3|11522.3|50
1620136860000|2021-05-04 14:01:00|11534.2|11522.2|11538.9|11526.9|11538.9|11526.9|11534.1|11522.1|31
1620136870000|2021-05-04 14:01:10|11540.3|11528.3|11542.6|11530.6|11542.8|11530.8|11540.1|11528.1|11
1620136880000|2021-05-04 14:01:20|11543.9|11531.9|11549.8|11537.8|11550.9|11538.9|11543.9|11531.9|23
1620136890000|2021-05-04 14:01:30|11552.1|11540.1|11549.8|11537.8|11552.3|11540.3|11549.8|11537.8|14
1620136900000|2021-05-04 14:01:40|11549.9|11537.9|11552.3|11540.3|11562.1|11550.1|11549.9|11537.9|51
1620136910000|2021-05-04 14:01:50|11553.4|11541.4|11549.9|11537.9|11553.4|11541.4|11548.8|11536.8|18
1620136920000|2021-05-04 14:02:00|11549.8|11537.8|11547.3|11535.3|11549.8|11537.8|11547.3|11535.3|25
1620136930000|2021-05-04 14:02:10|11547.2|11535.2|11547.4|11535.4|11548.5|11536.5|11543.7|11531.7|17
1620136940000|2021-05-04 14:02:20|11547.3|11535.3|11552.2|11540.2|11552.2|11540.2|11546.2|11534.2|22
1620136950000|2021-05-04 14:02:30|11552.1|11540.1|11554.4|11542.4|11554.4|11542.4|11549.7|11537.7|20
1620136960000|2021-05-04 14:02:40|11554.6|11542.6|11552.3|11540.3|11554.6|11542.6|11552.3|11540.3|11
1620136970000|2021-05-04 14:02:50|11549.7|11537.7|11549.6|11537.6|11550.9|11538.9|11548.4|11536.4|14
1620136980000|2021-05-04 14:03:00|11549.3|11537.3|11547.1|11535.1|11549.3|11537.3|11547.1|11535.1|7
1620136990000|2021-05-04 14:03:10|11545.9|11533.9|11549.7|11537.7|11549.8|11537.8|11545.8|11533.8|16
1620137000000|2021-05-04 14:03:20|11550.9|11538.9|11552.2|11540.2|11552.2|11540.2|11550.9|11538.9|3
1620137010000|2021-05-04 14:03:30|11552.1|11540.1|11552.1|11540.1|11552.1|11540.1|11552.1|11540.1|6
1620137020000|2021-05-04 14:03:40|11550.9|11538.9|11549.6|11537.6|11552.3|11540.3|11549.6|11537.6|4
1620137030000|2021-05-04 14:03:50|11548.4|11536.4|11548.2|11536.2|11549.5|11537.5|11548.2|11536.2|8
1620137040000|2021-05-04 14:04:00|11547.1|11535.1|11544.2|11532.2|11547.1|11535.1|11544.2|11532.2|12
1620137050000|2021-05-04 14:04:10|11544.1|11532.1|11544.1|11532.1|11544.1|11532.1|11543|11531|1
1620137060000|2021-05-04 14:04:20|11545.2|11533.2|11545.5|11533.5|11546.6|11534.6|11545.2|11533.2|8
1620137070000|2021-05-04 14:04:30|11545.6|11533.6|11548.9|11536.9|11548.9|11536.9|11545.6|11533.6|18
1620137080000|2021-05-04 14:04:40|11549|11537|11548.9|11536.9|11549|11537|11548.9|11536.9|3
1620137100000|2021-05-04 14:05:00|11550|11538|11548.9|11536.9|11550.1|11538.1|11547.7|11535.7|12
1620137110000|2021-05-04 14:05:10|11547.7|11535.7|11545.1|11533.1|11547.7|11535.7|11545.1|11533.1|6
1620137120000|2021-05-04 14:05:20|11543.9|11531.9|11544|11532|11544|11532|11543.9|11531.9|18
1620137130000|2021-05-04 14:05:30|11542.7|11530.7|11544|11532|11544|11532|11542.7|11530.7|13
1620137140000|2021-05-04 14:05:40|11546.5|11534.5|11546.2|11534.2|11546.5|11534.5|11543.8|11531.8|22
1620137150000|2021-05-04 14:05:50|11544.9|11532.9|11542.4|11530.4|11544.9|11532.9|11542.4|11530.4|15
1620137160000|2021-05-04 14:06:00|11541.3|11529.3|11530.9|11518.9|11541.3|11529.3|11529.9|11517.9|51
1620137170000|2021-05-04 14:06:10|11528.7|11516.7|11527.5|11515.5|11528.7|11516.7|11525.1|11513.1|16
1620137180000|2021-05-04 14:06:20|11531.2|11519.2|11531.5|11519.5|11531.5|11519.5|11528.7|11516.7|26
1620137190000|2021-05-04 14:06:30|11531.6|11519.6|11519.5|11507.5|11531.6|11519.6|11519.5|11507.5|26
1620137200000|2021-05-04 14:06:40|11518.2|11506.2|11520.7|11508.7|11523.2|11511.2|11518.2|11506.2|89
1620137210000|2021-05-04 14:06:50|11520.6|11508.6|11513.2|11501.2|11520.6|11508.6|11513.2|11501.2|62
1620137220000|2021-05-04 14:07:00|11512.1|11500.1|11515.7|11503.7|11515.7|11503.7|11510.9|11498.9|14
1620137230000|2021-05-04 14:07:10|11513.4|11501.4|11511.1|11499.1|11513.4|11501.4|11511.1|11499.1|20
1620137240000|2021-05-04 14:07:20|11511.2|11499.2|11513.4|11501.4|11513.4|11501.4|11509.9|11497.9|5
1620137250000|2021-05-04 14:07:30|11512.1|11500.1|11512.1|11500.1|11512.1|11500.1|11512.1|11500.1|4
1620137260000|2021-05-04 14:07:40|11510.9|11498.9|11512.3|11500.3|11512.3|11500.3|11508.7|11496.7|17
1620137270000|2021-05-04 14:07:50|11511.2|11499.2|11508.6|11496.6|11511.2|11499.2|11508.6|11496.6|16
1620137280000|2021-05-04 14:08:00|11512.3|11500.3|11513.7|11501.7|11513.8|11501.8|11512.3|11500.3|19
1620137290000|2021-05-04 14:08:10|11512.5|11500.5|11513.8|11501.8|11513.8|11501.8|11510.2|11498.2|9
1620137300000|2021-05-04 14:08:20|11514|11502|11512.7|11500.7|11514|11502|11512.7|11500.7|18
1620137310000|2021-05-04 14:08:30|11513.9|11501.9|11508.9|11496.9|11513.9|11501.9|11508.9|11496.9|0
1620137320000|2021-05-04 14:08:40|11507.7|11495.7|11506.4|11494.4|11507.7|11495.7|11505.3|11493.3|11
1620137330000|2021-05-04 14:08:50|11506.3|11494.3|11508.9|11496.9|11508.9|11496.9|11506.3|11494.3|17
1620137340000|2021-05-04 14:09:00|11507.8|11495.8|11509.1|11497.1|11510.4|11498.4|11507.8|11495.8|19
1620137350000|2021-05-04 14:09:10|11511.6|11499.6|11509.1|11497.1|11514.1|11502.1|11509.1|11497.1|10
1620137360000|2021-05-04 14:09:20|11509|11497|11509.4|11497.4|11509.4|11497.4|11507.8|11495.8|15
1620137370000|2021-05-04 14:09:30|11509.5|11497.5|11514.3|11502.3|11514.3|11502.3|11509.5|11497.5|5
1620137380000|2021-05-04 14:09:40|11513.1|11501.1|11513|11501|11513.1|11501.1|11511.9|11499.9|9
1620137390000|2021-05-04 14:09:50|||||||||1
1620137400000|2021-05-04 14:10:00|11514.1|11502.1|11513|11501|11514.3|11502.3|11513|11501|7
1620137410000|2021-05-04 14:10:10|11514.1|11502.1|11511.8|11499.8|11514.1|11502.1|11511.8|11499.8|1
1620137420000|2021-05-04 14:10:20|11510.5|11498.5|11507|11495|11510.5|11498.5|11507|11495|9
1620137430000|2021-05-04 14:10:30|11505.6|11493.6|11508.1|11496.1|11508.2|11496.2|11504.4|11492.4|13
1620137440000|2021-05-04 14:10:40|11506.9|11494.9|11506.9|11494.9|11506.9|11494.9|11505.7|11493.7|2
1620137450000|2021-05-04 14:10:50|||||||||8
1620137460000|2021-05-04 14:11:00|11509.3|11497.3|11509.4|11497.4|11509.5|11497.5|11509.3|11497.3|15
1620137470000|2021-05-04 14:11:10|11507.1|11495.1|11507.1|11495.1|11507.1|11495.1|11507.1|11495.1|4
1620137480000|2021-05-04 14:11:20|11506|11494|11506|11494|11506|11494|11504.8|11492.8|17
1620137490000|2021-05-04 14:11:30|||||||||3
1620137500000|2021-05-04 14:11:40|11504.8|11492.8|11504.7|11492.7|11506|11494|11504.7|11492.7|8
1620137510000|2021-05-04 14:11:50|11502.2|11490.2|11506.1|11494.1|11506.1|11494.1|11502.2|11490.2|35
1620137520000|2021-05-04 14:12:00|11506.2|11494.2|11509.8|11497.8|11512.2|11500.2|11506.1|11494.1|12
1620137530000|2021-05-04 14:12:10|11510.1|11498.1|11511.4|11499.4|11513.8|11501.8|11510.1|11498.1|9
1620137540000|2021-05-04 14:12:20|11511.3|11499.3|11511.3|11499.3|11511.3|11499.3|11510.1|11498.1|3
1620137550000|2021-05-04 14:12:30|11508.9|11496.9|11507.6|11495.6|11508.9|11496.9|11507.6|11495.6|7
1620137560000|2021-05-04 14:12:40|11509.8|11497.8|11511.3|11499.3|11511.4|11499.4|11509.8|11497.8|14
1620137570000|2021-05-04 14:12:50|11511.4|11499.4|11511.4|11499.4|11511.4|11499.4|11511.4|11499.4|8
1620137580000|2021-05-04 14:13:00|11510.3|11498.3|11515.2|11503.2|11515.2|11503.2|11510.3|11498.3|18
1620137590000|2021-05-04 14:13:10|11515.1|11503.1|11515.1|11503.1|11515.1|11503.1|11515.1|11503.1|8
1620137600000|2021-05-04 14:13:20|11514.8|11502.8|11515|11503|11515|11503|11513.7|11501.7|11
1620137610000|2021-05-04 14:13:30|11515.1|11503.1|11521.3|11509.3|11522.5|11510.5|11515.1|11503.1|48
1620137620000|2021-05-04 14:13:40|11521.4|11509.4|11521.4|11509.4|11522.6|11510.6|11517.7|11505.7|18
1620137630000|2021-05-04 14:13:50|11521.7|11509.7|11516.7|11504.7|11522.8|11510.8|11516.7|11504.7|21
1620137640000|2021-05-04 14:14:00|||||||||10
1620137650000|2021-05-04 14:14:10|11514.2|11502.2|11511.6|11499.6|11514.3|11502.3|11511.6|11499.6|6
1620137660000|2021-05-04 14:14:20|11511.4|11499.4|11509.2|11497.2|11511.4|11499.4|11509.2|11497.2|8
1620137670000|2021-05-04 14:14:30|11509.1|11497.1|11509.1|11497.1|11509.1|11497.1|11509.1|11497.1|0
1620137680000|2021-05-04 14:14:40|11509|11497|11509.3|11497.3|11509.3|11497.3|11508.8|11496.8|3
1620137690000|2021-05-04 14:14:50|11509.2|11497.2|11510.3|11498.3|11514.2|11502.2|11509.2|11497.2|13
1620137700000|2021-05-04 14:15:00|11509.2|11497.2|11509.2|11497.2|11510.5|11498.5|11509.2|11497.2|10
1620137710000|2021-05-04 14:15:10|11509.4|11497.4|11513.2|11501.2|11513.2|11501.2|11509.4|11497.4|4
1620137720000|2021-05-04 14:15:20|11512.8|11500.8|11510.4|11498.4|11512.8|11500.8|11510.4|11498.4|2
1620137730000|2021-05-04 14:15:30|11507.9|11495.9|11507.9|11495.9|11510.3|11498.3|11507.9|11495.9|6
1620137740000|2021-05-04 14:15:40|11513.1|11501.1|11510.6|11498.6|11513.1|11501.1|11510.6|11498.6|10
1620137750000|2021-05-04 14:15:50|11510.7|11498.7|11510.7|11498.7|11510.7|11498.7|11510.7|11498.7|3
1620137760000|2021-05-04 14:16:00|11510.6|11498.6|11513.1|11501.1|11513.1|11501.1|11510.6|11498.6|15
1620137770000|2021-05-04 14:16:10|11514.2|11502.2|11515.6|11503.6|11515.6|11503.6|11514.2|11502.2|23
1620137780000|2021-05-04 14:16:20|11515.4|11503.4|11515.6|11503.6|11515.6|11503.6|11515.4|11503.4|13
1620137790000|2021-05-04 14:16:30|11515.3|11503.3|11515.3|11503.3|11515.3|11503.3|11515.3|11503.3|9
1620137800000|2021-05-04 14:16:40|11517.8|11505.8|11522.8|11510.8|11522.9|11510.9|11517.8|11505.8|51
1620137810000|2021-05-04 14:16:50|11520.3|11508.3|11524|11512|11524|11512|11520.3|11508.3|13
1620137820000|2021-05-04 14:17:00|11525.2|11513.2|11525.2|11513.2|11525.2|11513.2|11525.2|11513.2|1
1620137830000|2021-05-04 14:17:10|11522.9|11510.9|11520.7|11508.7|11522.9|11510.9|11520.7|11508.7|15
1620137840000|2021-05-04 14:17:20|11519.4|11507.4|11519.4|11507.4|11519.4|11507.4|11519.4|11507.4|14
1620137850000|2021-05-04 14:17:30|11519.3|11507.3|11515.6|11503.6|11519.3|11507.3|11515.6|11503.6|6
1620137860000|2021-05-04 14:17:40|11516.7|11504.7|11519.4|11507.4|11519.4|11507.4|11516.7|11504.7|5
1620137870000|2021-05-04 14:17:50|11520.6|11508.6|11525.8|11513.8|11525.8|11513.8|11520.6|11508.6|6
1620137880000|2021-05-04 14:18:00|11524.7|11512.7|11525.9|11513.9|11525.9|11513.9|11523.4|11511.4|11
1620137890000|2021-05-04 14:18:10|11525.8|11513.8|11524.7|11512.7|11525.8|11513.8|11524.5|11512.5|4
1620137900000|2021-05-04 14:18:20|11523.5|11511.5|11520.8|11508.8|11523.5|11511.5|11520.7|11508.7|9
1620137910000|2021-05-04 14:18:30|11520.7|11508.7|11520.4|11508.4|11520.7|11508.7|11520.4|11508.4|4
1620137920000|2021-05-04 14:18:40|11521.7|11509.7|11518.1|11506.1|11521.7|11509.7|11518.1|11506.1|8
1620137930000|2021-05-04 14:18:50|||||||||1
1620137940000|2021-05-04 14:19:00|11520.4|11508.4|11519.2|11507.2|11520.4|11508.4|11519.2|11507.2|11
1620137950000|2021-05-04 14:19:10|11520.3|11508.3|11520.4|11508.4|11520.4|11508.4|11520.3|11508.3|0
1620137960000|2021-05-04 14:19:20|11518.1|11506.1|11518.1|11506.1|11518.1|11506.1|11518.1|11506.1|5
1620137970000|2021-05-04 14:19:30|11519.2|11507.2|11519.2|11507.2|11519.2|11507.2|11519.2|11507.2|6
1620137980000|2021-05-04 14:19:40|11518.1|11506.1|11516.5|11504.5|11518.1|11506.1|11516.5|11504.5|10
1620137990000|2021-05-04 14:19:50|11515.3|11503.3|11511.7|11499.7|11515.3|11503.3|11510.4|11498.4|8
1620138000000|2021-05-04 14:20:00|11511.6|11499.6|11511.6|11499.6|11511.6|11499.6|11510.3|11498.3|8
1620138010000|2021-05-04 14:20:10|11511.5|11499.5|11509.2|11497.2|11511.5|11499.5|11509.1|11497.1|7
1620138020000|2021-05-04 14:20:20|11508.1|11496.1|11511.5|11499.5|11511.5|11499.5|11508.1|11496.1|5
1620138030000|2021-05-04 14:20:30|11509.2|11497.2|11508|11496|11509.2|11497.2|11507.8|11495.8|3
1620138040000|2021-05-04 14:20:40|11506.7|11494.7|11505.3|11493.3|11506.7|11494.7|11505.3|11493.3|12
1620138050000|2021-05-04 14:20:50|11505.5|11493.5|11502.8|11490.8|11505.5|11493.5|11502.8|11490.8|10
1620138060000|2021-05-04 14:21:00|11501.7|11489.7|11501.6|11489.6|11502.8|11490.8|11501.6|11489.6|9
1620138070000|2021-05-04 14:21:10|||||||||3
1620138080000|2021-05-04 14:21:20|11502.7|11490.7|11504.2|11492.2|11504.2|11492.2|11501.6|11489.6|4
1620138090000|2021-05-04 14:21:30|11505.3|11493.3|11501.7|11489.7|11505.3|11493.3|11501.7|11489.7|4
1620138100000|2021-05-04 14:21:40|11501.6|11489.6|11500.5|11488.5|11501.6|11489.6|11500.3|11488.3|4
1620138110000|2021-05-04 14:21:50|11500.3|11488.3|11499|11487|11500.3|11488.3|11499|11487|14
1620138120000|2021-05-04 14:22:00|11497.7|11485.7|11499.2|11487.2|11500.3|11488.3|11497.7|11485.7|9
1620138130000|2021-05-04 14:22:10|11499.1|11487.1|11501.5|11489.5|11501.6|11489.6|11499.1|11487.1|10
1620138140000|2021-05-04 14:22:20|11501.6|11489.6|11504|11492|11504|11492|11501.6|11489.6|15
1620138150000|2021-05-04 14:22:30|11501.5|11489.5|11501.6|11489.6|11502.7|11490.7|11501.5|11489.5|10
1620138160000|2021-05-04 14:22:40|11501.5|11489.5|11504|11492|11504|11492|11501.5|11489.5|6
1620138170000|2021-05-04 14:22:50|11505.1|11493.1|11504|11492|11505.2|11493.2|11502.8|11490.8|10
1620138180000|2021-05-04 14:23:00|11505.1|11493.1|11503|11491|11505.2|11493.2|11503|11491|13
1620138190000|2021-05-04 14:23:10|11502.7|11490.7|11502.8|11490.8|11502.8|11490.8|11502.7|11490.7|13
1620138200000|2021-05-04 14:23:20|||||||||2
1620138210000|2021-05-04 14:23:30|11500.3|11488.3|11501.5|11489.5|11501.5|11489.5|11500.3|11488.3|17
1620138220000|2021-05-04 14:23:40|11501.6|11489.6|11500.3|11488.3|11502.7|11490.7|11500.3|11488.3|11
1620138230000|2021-05-04 14:23:50|11500.2|11488.2|11501.5|11489.5|11501.5|11489.5|11500.2|11488.2|17
1620138240000|2021-05-04 14:24:00|11500.3|11488.3|11500.2|11488.2|11500.3|11488.3|11500.2|11488.2|0
1620138250000|2021-05-04 14:24:10|11497.8|11485.8|11497.8|11485.8|11497.8|11485.8|11497.8|11485.8|8
1620138260000|2021-05-04 14:24:20|||||||||1
1620138270000|2021-05-04 14:24:30|11498|11486|11501.6|11489.6|11501.6|11489.6|11497.7|11485.7|13
1620138280000|2021-05-04 14:24:40|11501.7|11489.7|11502.9|11490.9|11503|11491|11501.7|11489.7|1
1620138290000|2021-05-04 14:24:50|11501.7|11489.7|11501.7|11489.7|11501.7|11489.7|11501.7|11489.7|6
1620138300000|2021-05-04 14:25:00|11500.6|11488.6|11500.6|11488.6|11500.6|11488.6|11500.6|11488.6|10
1620138310000|2021-05-04 14:25:10|11500.7|11488.7|11500.7|11488.7|11500.7|11488.7|11500.7|11488.7|8
1620138320000|2021-05-04 14:25:20|11500.6|11488.6|11501.6|11489.6|11501.7|11489.7|11500.6|11488.6|17
1620138340000|2021-05-04 14:25:40|11502.9|11490.9|11500.4|11488.4|11504.2|11492.2|11500.4|11488.4|16
1620138350000|2021-05-04 14:25:50|11500.5|11488.5|11503|11491|11503|11491|11500.5|11488.5|8
1620138370000|2021-05-04 14:26:10|11502.9|11490.9|11502.7|11490.7|11502.9|11490.9|11502.7|11490.7|9
1620138380000|2021-05-04 14:26:20|11500.2|11488.2|11500.2|11488.2|11500.2|11488.2|11497.7|11485.7|14
1620138390000|2021-05-04 14:26:30|11500.1|11488.1|11501.5|11489.5|11501.5|11489.5|11499|11487|5
1620138400000|2021-05-04 14:26:40|11502.7|11490.7|11501.5|11489.5|11502.7|11490.7|11501.5|11489.5|2
1620138410000|2021-05-04 14:26:50|11505.2|11493.2|11504|11492|11505.2|11493.2|11504|11492|8
1620138420000|2021-05-04 14:27:00|11502.9|11490.9|11504|11492|11504|11492|11502.7|11490.7|5
1620138430000|2021-05-04 14:27:10|11502.9|11490.9|11503|11491|11504|11492|11502.7|11490.7|3
1620138440000|2021-05-04 14:27:20|11507.7|11495.7|11502.9|11490.9|11507.9|11495.9|11502.9|11490.9|18
1620138450000|2021-05-04 14:27:30|11501.6|11489.6|11501.5|11489.5|11501.7|11489.7|11501.5|11489.5|5
1620138460000|2021-05-04 14:27:40|11497.9|11485.9|11497.9|11485.9|11497.9|11485.9|11497.9|11485.9|11
1620138470000|2021-05-04 14:27:50|11497.7|11485.7|11497.9|11485.9|11497.9|11485.9|11497.7|11485.7|2
1620138480000|2021-05-04 14:28:00|11495.5|11483.5|11496.8|11484.8|11496.8|11484.8|11495.5|11483.5|29
1620138490000|2021-05-04 14:28:10|11499.3|11487.3|11499.2|11487.2|11499.3|11487.3|11499.2|11487.2|12
1620138500000|2021-05-04 14:28:20|11498.1|11486.1|11498.1|11486.1|11499.3|11487.3|11498.1|11486.1|2
1620138510000|2021-05-04 14:28:30|11498|11486|11495.5|11483.5|11498|11486|11495.5|11483.5|6
1620138520000|2021-05-04 14:28:40|11494.5|11482.5|11495.8|11483.8|11495.8|11483.8|11494.5|11482.5|5
1620138530000|2021-05-04 14:28:50|11494.7|11482.7|11495.8|11483.8|11495.8|11483.8|11494.7|11482.7|2
1620138540000|2021-05-04 14:29:00|11494.5|11482.5|11494.5|11482.5|11494.5|11482.5|11494.5|11482.5|3
1620138550000|2021-05-04 14:29:10|11493.2|11481.2|11495.6|11483.6|11495.6|11483.6|11493.2|11481.2|7
1620138560000|2021-05-04 14:29:20|11495.7|11483.7|11498.1|11486.1|11498.1|11486.1|11495.5|11483.5|13
1620138570000|2021-05-04 14:29:30|11497|11485|11498.2|11486.2|11498.2|11486.2|11494.6|11482.6|16
1620138580000|2021-05-04 14:29:40|11495.8|11483.8|11497|11485|11497|11485|11495.8|11483.8|2
1620138590000|2021-05-04 14:29:50|||||||||4
1620138600000|2021-05-04 14:30:00|11497.1|11485.1|11494.7|11482.7|11497.1|11485.1|11494.7|11482.7|31
1620138610000|2021-05-04 14:30:10|11493.4|11481.4|11493.4|11481.4|11493.6|11481.6|11493.4|11481.4|9
1620138620000|2021-05-04 14:30:20|11496.1|11484.1|11496.1|11484.1|11496.1|11484.1|11496.1|11484.1|5
1620138630000|2021-05-04 14:30:30|11497.2|11485.2|11497.2|11485.2|11497.2|11485.2|11497.2|11485.2|4
1620138640000|2021-05-04 14:30:40|11496.1|11484.1|11494.7|11482.7|11496.1|11484.1|11494.7|11482.7|9
1620138650000|2021-05-04 14:30:50|11496.1|11484.1|11502|11490|11503.2|11491.2|11495.9|11483.9|23
1620138660000|2021-05-04 14:31:00|11500.8|11488.8|11500.7|11488.7|11502|11490|11500.7|11488.7|2
1620138670000|2021-05-04 14:31:10|||||||||10
1620138680000|2021-05-04 14:31:20|11503.2|11491.2|11503.2|11491.2|11503.2|11491.2|11503.2|11491.2|11
1620138690000|2021-05-04 14:31:30|11503.1|11491.1|11508.3|11496.3|11508.3|11496.3|11503.1|11491.1|8
1620138700000|2021-05-04 14:31:40|11507.1|11495.1|11505.8|11493.8|11508.3|11496.3|11505.7|11493.7|8
1620138710000|2021-05-04 14:31:50|11505.7|11493.7|11505.7|11493.7|11505.7|11493.7|11503.3|11491.3|12
1620138720000|2021-05-04 14:32:00|11503.5|11491.5|11503.3|11491.3|11503.5|11491.5|11503.3|11491.3|11
1620138730000|2021-05-04 14:32:10|11502.1|11490.1|11500.7|11488.7|11502.1|11490.1|11500.7|11488.7|2
1620138740000|2021-05-04 14:32:20|||||||||2
1620138750000|2021-05-04 14:32:30|11500.6|11488.6|11500.6|11488.6|11500.6|11488.6|11500.6|11488.6|21
1620138760000|2021-05-04 14:32:40|11500.7|11488.7|11500.6|11488.6|11500.7|11488.7|11500.6|11488.6|4
1620138770000|2021-05-04 14:32:50|11500.5|11488.5|11500.5|11488.5|11500.6|11488.6|11500.5|11488.5|6
1620138780000|2021-05-04 14:33:00|11502.9|11490.9|11501.5|11489.5|11502.9|11490.9|11501.5|11489.5|14
1620138790000|2021-05-04 14:33:10|11503|11491|11502.9|11490.9|11503|11491|11502.9|11490.9|0
1620138800000|2021-05-04 14:33:20|11505.6|11493.6|11504.4|11492.4|11505.7|11493.7|11504.4|11492.4|11
1620138810000|2021-05-04 14:33:30|11504.5|11492.5|11504.7|11492.7|11505.7|11493.7|11501.7|11489.7|8
1620138820000|2021-05-04 14:33:40|11503.6|11491.6|11502.4|11490.4|11503.6|11491.6|11502.3|11490.3|4
1620138830000|2021-05-04 14:33:50|11502.3|11490.3|11501.1|11489.1|11503.6|11491.6|11501.1|11489.1|3
1620138840000|2021-05-04 14:34:00|11503.5|11491.5|11503.6|11491.6|11503.6|11491.6|11503.5|11491.5|16
1620138850000|2021-05-04 14:34:10|11502.2|11490.2|11502.2|11490.2|11502.2|11490.2|11502.2|11490.2|4
1620138860000|2021-05-04 14:34:20|11502.3|11490.3|11502.2|11490.2|11502.3|11490.3|11502.2|11490.2|0
1620138870000|2021-05-04 14:34:30|11503.3|11491.3|11502.2|11490.2|11503.6|11491.6|11502.2|11490.2|2
1620138880000|2021-05-04 14:34:40|11502.1|11490.1|11502|11490|11502.1|11490.1|11502|11490|1
1620138890000|2021-05-04 14:34:50|11500.8|11488.8|11500.7|11488.7|11503.2|11491.2|11500.7|11488.7|3
1620138900000|2021-05-04 14:35:00|11501|11489|11503.3|11491.3|11503.3|11491.3|11501|11489|20
1620138910000|2021-05-04 14:35:10|11503.2|11491.2|11504.7|11492.7|11504.7|11492.7|11503.2|11491.2|5
1620138920000|2021-05-04 14:35:20|11504.6|11492.6|11505.9|11493.9|11505.9|11493.9|11504.6|11492.6|1
1620138930000|2021-05-04 14:35:30|11505.7|11493.7|11504.7|11492.7|11505.7|11493.7|11504.6|11492.6|1
1620138940000|2021-05-04 14:35:40|11503.4|11491.4|11504.5|11492.5|11504.5|11492.5|11502.1|11490.1|5
1620138950000|2021-05-04 14:35:50|11503.4|11491.4|11505.7|11493.7|11505.7|11493.7|11503.4|11491.4|13
1620138960000|2021-05-04 14:36:00|11504.5|11492.5|11503.1|11491.1|11504.5|11492.5|11503.1|11491.1|5
1620138970000|2021-05-04 14:36:10|11501.9|11489.9|11503|11491|11503|11491|11501.8|11489.8|1
1620138980000|2021-05-04 14:36:20|11501.8|11489.8|11501.8|11489.8|11503|11491|11500.5|11488.5|9
1620138990000|2021-05-04 14:36:30|11500.6|11488.6|11500.6|11488.6|11500.6|11488.6|11500.6|11488.6|1
1620139000000|2021-05-04 14:36:40|11500.5|11488.5|11500.4|11488.4|11500.5|11488.5|11500.4|11488.4|25
1620139010000|2021-05-04 14:36:50|11500.3|11488.3|11500.5|11488.5|11501.8|11489.8|11500.3|11488.3|23
1620139030000|2021-05-04 14:37:10|11500.4|11488.4|11500.4|11488.4|11500.4|11488.4|11500.4|11488.4|9
1620139040000|2021-05-04 14:37:20|11500.5|11488.5|11500.5|11488.5|11500.5|11488.5|11500.5|11488.5|7
1620139050000|2021-05-04 14:37:30|||||||||1
1620139060000|2021-05-04 14:37:40|11500.4|11488.4|11500.4|11488.4|11500.4|11488.4|11500.3|11488.3|5
1620139070000|2021-05-04 14:37:50|||||||||8
1620139080000|2021-05-04 14:38:00|11501.6|11489.6|11501.5|11489.5|11501.6|11489.6|11500.4|11488.4|18
1620139090000|2021-05-04 14:38:10|11500.4|11488.4|11500.5|11488.5|11500.5|11488.5|11500.4|11488.4|4
1620139100000|2021-05-04 14:38:20|11501.6|11489.6|11500.5|11488.5|11501.6|11489.6|11500.5|11488.5|9
1620139110000|2021-05-04 14:38:30|11503|11491|11500.5|11488.5|11503|11491|11500.5|11488.5|9
1620139120000|2021-05-04 14:38:40|11500.4|11488.4|11500.4|11488.4|11500.4|11488.4|11500.4|11488.4|3
1620139130000|2021-05-04 14:38:50|11500.3|11488.3|11500.3|11488.3|11500.3|11488.3|11500.3|11488.3|4
1620139150000|2021-05-04 14:39:10|||||||||2
1620139160000|2021-05-04 14:39:20|||||||||10
1620139170000|2021-05-04 14:39:30|11502.6|11490.6|11502.8|11490.8|11502.9|11490.9|11502.6|11490.6|7
1620139180000|2021-05-04 14:39:40|11502.9|11490.9|11502.9|11490.9|11502.9|11490.9|11502.9|11490.9|2
1620139190000|2021-05-04 14:39:50|11503|11491|11502.9|11490.9|11503|11491|11502.9|11490.9|0
1620139200000|2021-05-04 14:40:00|11503|11491|11500.6|11488.6|11503|11491|11500.5|11488.5|18
1620139210000|2021-05-04 14:40:10|||||||||13
1620139220000|2021-05-04 14:40:20|||||||||2
1620139230000|2021-05-04 14:40:30|11500.5|11488.5|11500.6|11488.6|11500.6|11488.6|11500.5|11488.5|7
1620139240000|2021-05-04 14:40:40|11500.5|11488.5|11500.6|11488.6|11500.6|11488.6|11500.5|11488.5|11
1620139250000|2021-05-04 14:40:50|11500.5|11488.5|11500.5|11488.5|11500.5|11488.5|11500.5|11488.5|8
1620139260000|2021-05-04 14:41:00|11500.4|11488.4|11497.9|11485.9|11500.4|11488.4|11497.9|11485.9|6
1620139270000|2021-05-04 14:41:10|11497.8|11485.8|11495.5|11483.5|11497.8|11485.8|11495.5|11483.5|8
1620139280000|2021-05-04 14:41:20|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|16
1620139290000|2021-05-04 14:41:30|11493.1|11481.1|11492.9|11480.9|11493.1|11481.1|11492.9|11480.9|15
1620139300000|2021-05-04 14:41:40|||||||||6
1620139310000|2021-05-04 14:41:50|||||||||8
1620139320000|2021-05-04 14:42:00|||||||||3
1620139330000|2021-05-04 14:42:10|11492.8|11480.8|11492.8|11480.8|11492.8|11480.8|11492.8|11480.8|13
1620139340000|2021-05-04 14:42:20|||||||||3
1620139350000|2021-05-04 14:42:30|11490.3|11478.3|11490.3|11478.3|11490.3|11478.3|11490.3|11478.3|5
1620139360000|2021-05-04 14:42:40|11487.7|11475.7|11485.3|11473.3|11487.7|11475.7|11485.1|11473.1|42
1620139370000|2021-05-04 14:42:50|11485.1|11473.1|11487.6|11475.6|11487.6|11475.6|11485.1|11473.1|19
1620139380000|2021-05-04 14:43:00|||||||||6
1620139390000|2021-05-04 14:43:10|11485.6|11473.6|11485.5|11473.5|11487.9|11475.9|11485.3|11473.3|13
1620139400000|2021-05-04 14:43:20|||||||||27
1620139410000|2021-05-04 14:43:30|11485.6|11473.6|11485.5|11473.5|11485.6|11473.6|11485.5|11473.5|10
1620139420000|2021-05-04 14:43:40|11487.9|11475.9|11487.9|11475.9|11487.9|11475.9|11486.8|11474.8|31
1620139430000|2021-05-04 14:43:50|11485.5|11473.5|11485.3|11473.3|11485.5|11473.5|11485.3|11473.3|16
1620139440000|2021-05-04 14:44:00|||||||||10
1620139450000|2021-05-04 14:44:10|||||||||2
1620139460000|2021-05-04 14:44:20|||||||||6
1620139470000|2021-05-04 14:44:30|11485.1|11473.1|11485.3|11473.3|11485.3|11473.3|11485.1|11473.1|9
1620139480000|2021-05-04 14:44:40|||||||||4
1620139490000|2021-05-04 14:44:50|11489.8|11477.8|11491.6|11479.6|11492.7|11480.7|11489.8|11477.8|50
1620139500000|2021-05-04 14:45:00|11491.4|11479.4|11488|11476|11491.4|11479.4|11488|11476|19
1620139510000|2021-05-04 14:45:10|11486.9|11474.9|11480.8|11468.8|11486.9|11474.9|11480.8|11468.8|30
1620139520000|2021-05-04 14:45:20|11480.7|11468.7|11478.5|11466.5|11480.7|11468.7|11478.5|11466.5|16
1620139530000|2021-05-04 14:45:30|||||||||7
1620139540000|2021-05-04 14:45:40|11480.8|11468.8|11479.6|11467.6|11480.8|11468.8|11479.6|11467.6|27
1620139550000|2021-05-04 14:45:50|11479.5|11467.5|11482.1|11470.1|11483.3|11471.3|11479.5|11467.5|31
1620139560000|2021-05-04 14:46:00|11480.8|11468.8|11480.8|11468.8|11480.8|11468.8|11479.6|11467.6|11
1620139570000|2021-05-04 14:46:10|11479.6|11467.6|11479.6|11467.6|11479.6|11467.6|11479.6|11467.6|4
1620139580000|2021-05-04 14:46:20|11478.5|11466.5|11478.5|11466.5|11478.5|11466.5|11478.4|11466.4|7
1620139590000|2021-05-04 14:46:30|11478.3|11466.3|11478.5|11466.5|11478.5|11466.5|11478.3|11466.3|6
1620139600000|2021-05-04 14:46:40|11479.6|11467.6|11479.6|11467.6|11480.8|11468.8|11479.6|11467.6|33
1620139610000|2021-05-04 14:46:50|11478.5|11466.5|11478.5|11466.5|11478.5|11466.5|11478.5|11466.5|2
1620139620000|2021-05-04 14:47:00|||||||||2
1620139630000|2021-05-04 14:47:10|11483.2|11471.2|11483.4|11471.4|11485.8|11473.8|11483.2|11471.2|35
1620139640000|2021-05-04 14:47:20|11482.1|11470.1|11480.9|11468.9|11482.1|11470.1|11480.9|11468.9|6
1620139650000|2021-05-04 14:47:30|11479.6|11467.6|11480.9|11468.9|11483.3|11471.3|11479.6|11467.6|40
1620139660000|2021-05-04 14:47:40|11480.8|11468.8|11480.8|11468.8|11480.8|11468.8|11480.8|11468.8|3
1620139670000|2021-05-04 14:47:50|||||||||3
1620139680000|2021-05-04 14:48:00|11483|11471|11483.3|11471.3|11485.8|11473.8|11482.1|11470.1|33
1620139690000|2021-05-04 14:48:10|11482.1|11470.1|11479.8|11467.8|11482.1|11470.1|11479.8|11467.8|4
1620139700000|2021-05-04 14:48:20|11484.5|11472.5|11483.3|11471.3|11484.5|11472.5|11480.9|11468.9|35
1620139710000|2021-05-04 14:48:30|11482.1|11470.1|11478.5|11466.5|11482.1|11470.1|11478.5|11466.5|7
1620139720000|2021-05-04 14:48:40|11479.6|11467.6|11481.9|11469.9|11481.9|11469.9|11478.3|11466.3|20
1620139730000|2021-05-04 14:48:50|11480.8|11468.8|11480.7|11468.7|11480.8|11468.8|11479.4|11467.4|1
1620139740000|2021-05-04 14:49:00|||||||||2
1620139750000|2021-05-04 14:49:10|11480.6|11468.6|11480.7|11468.7|11480.7|11468.7|11480.6|11468.6|3
1620139760000|2021-05-04 14:49:20|||||||||2
1620139770000|2021-05-04 14:49:30|11480.6|11468.6|11480.6|11468.6|11480.6|11468.6|11480.6|11468.6|3
1620139780000|2021-05-04 14:49:40|||||||||1
1620139790000|2021-05-04 14:49:50|11479.4|11467.4|11479.4|11467.4|11479.4|11467.4|11479.4|11467.4|12
1620139800000|2021-05-04 14:50:00|11478.3|11466.3|11479.4|11467.4|11479.4|11467.4|11478.3|11466.3|11
1620139810000|2021-05-04 14:50:10|11480.6|11468.6|11480.6|11468.6|11480.6|11468.6|11480.6|11468.6|4
1620139820000|2021-05-04 14:50:20|11479.3|11467.3|11478.1|11466.1|11479.3|11467.3|11478.1|11466.1|4
1620139830000|2021-05-04 14:50:30|11480.3|11468.3|11480.3|11468.3|11480.3|11468.3|11480.3|11468.3|16
1620139840000|2021-05-04 14:50:40|11480.6|11468.6|11479.2|11467.2|11480.6|11468.6|11479.2|11467.2|2
1620139850000|2021-05-04 14:50:50|11478.1|11466.1|11479.2|11467.2|11479.2|11467.2|11478.1|11466.1|1
1620139860000|2021-05-04 14:51:00|11480.3|11468.3|11477.8|11465.8|11480.3|11468.3|11477.8|11465.8|1
1620139870000|2021-05-04 14:51:10|||||||||7
1620139880000|2021-05-04 14:51:20|||||||||8
1620139890000|2021-05-04 14:51:30|11480.3|11468.3|11480.3|11468.3|11480.3|11468.3|11480.3|11468.3|11
1620139900000|2021-05-04 14:51:40|11479.2|11467.2|11478.1|11466.1|11479.2|11467.2|11478.1|11466.1|2
1620139910000|2021-05-04 14:51:50|||||||||6
1620139920000|2021-05-04 14:52:00|11479.2|11467.2|11487.9|11475.9|11487.9|11475.9|11478.1|11466.1|17
1620139930000|2021-05-04 14:52:10|11488.1|11476.1|11486.7|11474.7|11488.1|11476.1|11486.7|11474.7|5
1620139960000|2021-05-04 14:52:40|11485.6|11473.6|11483.1|11471.1|11485.6|11473.6|11483.1|11471.1|8
1620139970000|2021-05-04 14:52:50|11480.6|11468.6|11479.3|11467.3|11480.6|11468.6|11478.2|11466.2|15
1620139980000|2021-05-04 14:53:00|11478.2|11466.2|11479.1|11467.1|11479.2|11467.2|11478.2|11466.2|4
1620139990000|2021-05-04 14:53:10|11477.9|11465.9|11477.9|11465.9|11479.1|11467.1|11477.9|11465.9|0
1620140000000|2021-05-04 14:53:20|11478.1|11466.1|11477.9|11465.9|11478.1|11466.1|11477.9|11465.9|2
1620140010000|2021-05-04 14:53:30|11478.1|11466.1|11478.1|11466.1|11478.1|11466.1|11478.1|11466.1|3
1620140020000|2021-05-04 14:53:40|11475.7|11463.7|11475.7|11463.7|11475.7|11463.7|11475.7|11463.7|9
1620140030000|2021-05-04 14:53:50|11476.8|11464.8|11465.8|11453.8|11476.8|11464.8|11465.8|11453.8|44
1620140040000|2021-05-04 14:54:00|11465.7|11453.7|11460.7|11448.7|11466.8|11454.8|11460.6|11448.6|53
1620140050000|2021-05-04 14:54:10|11461.8|11449.8|11464.2|11452.2|11464.2|11452.2|11460.7|11448.7|9
1620140060000|2021-05-04 14:54:20|11464.1|11452.1|11461.8|11449.8|11465.3|11453.3|11461.8|11449.8|8
1620140070000|2021-05-04 14:54:30|11461.7|11449.7|11460.6|11448.6|11461.8|11449.8|11460.6|11448.6|2
1620140080000|2021-05-04 14:54:40|11460.3|11448.3|11460.3|11448.3|11460.3|11448.3|11460.3|11448.3|15
1620140090000|2021-05-04 14:54:50|11460.2|11448.2|11460.1|11448.1|11460.2|11448.2|11460.1|11448.1|9
1620140100000|2021-05-04 14:55:00|11456.5|11444.5|11449|11437|11456.5|11444.5|11447.6|11435.6|16
1620140110000|2021-05-04 14:55:10|11446.6|11434.6|11446.4|11434.4|11450.1|11438.1|11446.4|11434.4|61
1620140120000|2021-05-04 14:55:20|11445.2|11433.2|11446.4|11434.4|11446.4|11434.4|11445.1|11433.1|27
1620140130000|2021-05-04 14:55:30|11447.5|11435.5|11448.9|11436.9|11450.1|11438.1|11447.5|11435.5|29
1620140140000|2021-05-04 14:55:40|11447.6|11435.6|11451.5|11439.5|11452.6|11440.6|11447.6|11435.6|14
1620140150000|2021-05-04 14:55:50|11450.2|11438.2|11452.6|11440.6|11452.6|11440.6|11450.2|11438.2|17
1620140160000|2021-05-04 14:56:00|11451.5|11439.5|11448.2|11436.2|11454.1|11442.1|11448.2|11436.2|20
1620140170000|2021-05-04 14:56:10|11450.6|11438.6|11449.3|11437.3|11450.6|11438.6|11449.3|11437.3|20
1620140180000|2021-05-04 14:56:20|11449.2|11437.2|11446.9|11434.9|11449.2|11437.2|11446.9|11434.9|20
1620140190000|2021-05-04 14:56:30|11444.7|11432.7|11443.1|11431.1|11444.7|11432.7|11443.1|11431.1|13
1620140200000|2021-05-04 14:56:40|||||||||4
1620140210000|2021-05-04 14:56:50|11443.2|11431.2|11443.2|11431.2|11443.2|11431.2|11443.2|11431.2|2
1620140220000|2021-05-04 14:57:00|11443.1|11431.1|11443.2|11431.2|11443.2|11431.2|11443.1|11431.1|10
1620140230000|2021-05-04 14:57:10|11443.3|11431.3|11448.2|11436.2|11448.2|11436.2|11443.2|11431.2|4
1620140240000|2021-05-04 14:57:20|11447.1|11435.1|11447.1|11435.1|11447.1|11435.1|11445.9|11433.9|5
1620140250000|2021-05-04 14:57:30|11443.5|11431.5|11448.4|11436.4|11448.4|11436.4|11443.5|11431.5|6
1620140260000|2021-05-04 14:57:40|||||||||4
1620140270000|2021-05-04 14:57:50|11449.6|11437.6|11448.4|11436.4|11449.7|11437.7|11447.3|11435.3|12
1620140280000|2021-05-04 14:58:00|11445.9|11433.9|11448.4|11436.4|11449.7|11437.7|11443.7|11431.7|21
1620140290000|2021-05-04 14:58:10|11449.6|11437.6|11450.7|11438.7|11450.8|11438.8|11449.6|11437.6|8
1620140300000|2021-05-04 14:58:20|11451.9|11439.9|11454.6|11442.6|11458|11446|11451.9|11439.9|34
1620140310000|2021-05-04 14:58:30|11455.7|11443.7|11454.4|11442.4|11457.1|11445.1|11454.3|11442.3|6
1620140320000|2021-05-04 14:58:40|11453.3|11441.3|11453.3|11441.3|11454.6|11442.6|11453.3|11441.3|4
1620140330000|2021-05-04 14:58:50|11452|11440|11452.1|11440.1|11452.1|11440.1|11452|11440|9
1620140340000|2021-05-04 14:59:00|11453.2|11441.2|11456.8|11444.8|11456.8|11444.8|11453.2|11441.2|6
1620140360000|2021-05-04 14:59:20|11455.7|11443.7|11455.6|11443.6|11456.8|11444.8|11455.6|11443.6|2
1620140370000|2021-05-04 14:59:30|11454.3|11442.3|11452|11440|11454.3|11442.3|11452|11440|12
1620140380000|2021-05-04 14:59:40|11450.8|11438.8|11453.1|11441.1|11453.1|11441.1|11450.8|11438.8|7
1620140390000|2021-05-04 14:59:50|11455.6|11443.6|11454.6|11442.6|11455.9|11443.9|11454.5|11442.5|10
1620140400000|2021-05-04 15:00:00|11449.7|11437.7|11442.1|11430.1|11449.7|11437.7|11442.1|11430.1|33
1620140410000|2021-05-04 15:00:10|11440.8|11428.8|11439.6|11427.6|11440.8|11428.8|11439.6|11427.6|28
1620140420000|2021-05-04 15:00:20|11440.7|11428.7|11440.8|11428.8|11440.8|11428.8|11440.7|11428.7|0
1620140430000|2021-05-04 15:00:30|11443.1|11431.1|11443.6|11431.6|11443.7|11431.7|11442.3|11430.3|28
1620140440000|2021-05-04 15:00:40|11445.9|11433.9|11444.7|11432.7|11445.9|11433.9|11444.7|11432.7|17
1620140450000|2021-05-04 15:00:50|11443.4|11431.4|11442|11430|11444.5|11432.5|11442|11430|7
1620140460000|2021-05-04 15:01:00|11443.1|11431.1|11442.1|11430.1|11443.2|11431.2|11440.8|11428.8|4
1620140470000|2021-05-04 15:01:10|11443.2|11431.2|11440.8|11428.8|11443.2|11431.2|11440.8|11428.8|4
1620140480000|2021-05-04 15:01:20|11443.1|11431.1|11440.6|11428.6|11443.1|11431.1|11440.6|11428.6|9
1620140490000|2021-05-04 15:01:30|11439.6|11427.6|11440.8|11428.8|11440.8|11428.8|11439.6|11427.6|1
1620140500000|2021-05-04 15:01:40|11439.7|11427.7|11438.6|11426.6|11439.7|11427.7|11438.6|11426.6|2
1620140510000|2021-05-04 15:01:50|11440.8|11428.8|11440.8|11428.8|11440.8|11428.8|11440.8|11428.8|4
1620140520000|2021-05-04 15:02:00|11440.9|11428.9|11440.8|11428.8|11442.3|11430.3|11440.8|11428.8|18
1620140530000|2021-05-04 15:02:10|11439.6|11427.6|11440.6|11428.6|11440.7|11428.7|11439.5|11427.5|9
1620140540000|2021-05-04 15:02:20|11439.5|11427.5|11439.5|11427.5|11439.5|11427.5|11439.5|11427.5|5
1620140550000|2021-05-04 15:02:30|11438.3|11426.3|11425.7|11413.7|11438.3|11426.3|11425.6|11413.6|80
1620140560000|2021-05-04 15:02:40|11426.8|11414.8|11429.1|11417.1|11429.1|11417.1|11425.5|11413.5|69
1620140570000|2021-05-04 15:02:50|11428|11416|11430.1|11418.1|11430.1|11418.1|11427.9|11415.9|8
1620140580000|2021-05-04 15:03:00|11429|11417|11430.5|11418.5|11430.5|11418.5|11427.8|11415.8|7
1620140590000|2021-05-04 15:03:10|11429.3|11417.3|11430.5|11418.5|11430.5|11418.5|11428.1|11416.1|11
1620140600000|2021-05-04 15:03:20|11430.6|11418.6|11433|11421|11433|11421|11430.6|11418.6|11
1620140610000|2021-05-04 15:03:30|11431.9|11419.9|11431.7|11419.7|11433|11421|11430.7|11418.7|15
1620140620000|2021-05-04 15:03:40|11432.9|11420.9|11432.9|11420.9|11433|11421|11430.4|11418.4|4
1620140630000|2021-05-04 15:03:50|11434.1|11422.1|11434.1|11422.1|11434.1|11422.1|11434.1|11422.1|18
1620140640000|2021-05-04 15:04:00|11432.9|11420.9|11431.7|11419.7|11432.9|11420.9|11431.7|11419.7|8
1620140650000|2021-05-04 15:04:10|11430.4|11418.4|11430.4|11418.4|11430.4|11418.4|11430.4|11418.4|5
1620140660000|2021-05-04 15:04:20|11429.1|11417.1|11430.3|11418.3|11431.5|11419.5|11429.1|11417.1|24
1620140670000|2021-05-04 15:04:30|11432.6|11420.6|11431.4|11419.4|11432.6|11420.6|11431.4|11419.4|2
1620140680000|2021-05-04 15:04:40|11430.3|11418.3|11430.4|11418.4|11430.4|11418.4|11430.3|11418.3|5
1620140690000|2021-05-04 15:04:50|11432.6|11420.6|11431.5|11419.5|11432.6|11420.6|11430.4|11418.4|11
1620140700000|2021-05-04 15:05:00|11430.4|11418.4|11430.4|11418.4|11431.5|11419.5|11430.4|11418.4|6
1620140710000|2021-05-04 15:05:10|||||||||5
1620140720000|2021-05-04 15:05:20|||||||||2
1620140730000|2021-05-04 15:05:30|||||||||8
1620140740000|2021-05-04 15:05:40|11431.5|11419.5|11431.7|11419.7|11432.9|11420.9|11431.5|11419.5|52
1620140750000|2021-05-04 15:05:50|11431.6|11419.6|11430.4|11418.4|11431.6|11419.6|11428|11416|19
1620140760000|2021-05-04 15:06:00|11430.3|11418.3|11427.9|11415.9|11430.3|11418.3|11427.9|11415.9|11
1620140770000|2021-05-04 15:06:10|11429|11417|11431.5|11419.5|11431.5|11419.5|11429|11417|23
1620140780000|2021-05-04 15:06:20|11432.6|11420.6|11432.8|11420.8|11432.9|11420.9|11432.6|11420.6|13
1620140790000|2021-05-04 15:06:30|11435.1|11423.1|11433|11421|11435.1|11423.1|11432.9|11420.9|11
1620140800000|2021-05-04 15:06:40|11432.9|11420.9|11431.6|11419.6|11432.9|11420.9|11431.6|11419.6|2
1620140810000|2021-05-04 15:06:50|11430.5|11418.5|11429.1|11417.1|11430.5|11418.5|11429.1|11417.1|2
1620140820000|2021-05-04 15:07:00|11428.1|11416.1|11429.1|11417.1|11429.1|11417.1|11428|11416|10
1620140830000|2021-05-04 15:07:10|11428|11416|11427.9|11415.9|11428|11416|11427.9|11415.9|7
1620140850000|2021-05-04 15:07:30|11426.7|11414.7|11428.1|11416.1|11428.2|11416.2|11426.7|11414.7|12
1620140860000|2021-05-04 15:07:40|||||||||3
1620140870000|2021-05-04 15:07:50|||||||||2
1620140880000|2021-05-04 15:08:00|||||||||6
1620140890000|2021-05-04 15:08:10|11425.6|11413.6|11426.6|11414.6|11427.7|11415.7|11425.6|11413.6|43
1620140900000|2021-05-04 15:08:20|11426.5|11414.5|11427.9|11415.9|11427.9|11415.9|11426.5|11414.5|2
1620140910000|2021-05-04 15:08:30|11426.6|11414.6|11427.9|11415.9|11427.9|11415.9|11425.4|11413.4|7
1620140920000|2021-05-04 15:08:40|11426.8|11414.8|11425.5|11413.5|11426.8|11414.8|11425.5|11413.5|24
1620140930000|2021-05-04 15:08:50|11426.8|11414.8|11426.6|11414.6|11426.8|11414.8|11426.6|11414.6|3
1620140940000|2021-05-04 15:09:00|11425.5|11413.5|11425.4|11413.4|11426.6|11414.6|11425.4|11413.4|4
1620140950000|2021-05-04 15:09:10|11415.4|11403.4|11415.4|11403.4|11415.4|11403.4|11415.4|11403.4|16
1620140960000|2021-05-04 15:09:20|11414.3|11402.3|11410.6|11398.6|11414.3|11402.3|11410.5|11398.5|19
1620140970000|2021-05-04 15:09:30|11415.4|11403.4|11409.3|11397.3|11415.4|11403.4|11409.3|11397.3|43
1620140980000|2021-05-04 15:09:40|11410.4|11398.4|11410.4|11398.4|11410.4|11398.4|11410.2|11398.2|14
1620140990000|2021-05-04 15:09:50|11408|11396|11405.4|11393.4|11408|11396|11405.2|11393.2|10
1620141000000|2021-05-04 15:10:00|11405.3|11393.3|11403|11391|11405.3|11393.3|11402.9|11390.9|36
1620141010000|2021-05-04 15:10:10|11401.6|11389.6|11400.4|11388.4|11401.6|11389.6|11400.4|11388.4|13
1620141020000|2021-05-04 15:10:20|11399.1|11387.1|11396.9|11384.9|11399.1|11387.1|11396.9|11384.9|10
1620141030000|2021-05-04 15:10:30|11398|11386|11401.8|11389.8|11403|11391|11398|11386|43
1620141040000|2021-05-04 15:10:40|11400.6|11388.6|11403.1|11391.1|11403.1|11391.1|11400.6|11388.6|4
1620141050000|2021-05-04 15:10:50|11405.5|11393.5|11404.3|11392.3|11405.5|11393.5|11403.1|11391.1|15
1620141060000|2021-05-04 15:11:00|11404.4|11392.4|11405.9|11393.9|11410.6|11398.6|11404.4|11392.4|22
1620141070000|2021-05-04 15:11:10|11403.5|11391.5|11403.6|11391.6|11405.9|11393.9|11403.5|11391.5|25
1620141080000|2021-05-04 15:11:20|11404.7|11392.7|11403.6|11391.6|11405.9|11393.9|11403.6|11391.6|4
1620141090000|2021-05-04 15:11:30|11405.9|11393.9|11407.2|11395.2|11407.2|11395.2|11405.9|11393.9|29
1620141100000|2021-05-04 15:11:40|11406|11394|11401.1|11389.1|11406|11394|11401.1|11389.1|15
1620141110000|2021-05-04 15:11:50|11406.2|11394.2|11403.7|11391.7|11406.2|11394.2|11401.3|11389.3|15
1620141120000|2021-05-04 15:12:00|11407.3|11395.3|11408.4|11396.4|11408.5|11396.5|11406.1|11394.1|12
1620141130000|2021-05-04 15:12:10|11407.2|11395.2|11408.4|11396.4|11408.4|11396.4|11405.9|11393.9|2
1620141140000|2021-05-04 15:12:20|11408.5|11396.5|11410.9|11398.9|11410.9|11398.9|11408.5|11396.5|19
1620141150000|2021-05-04 15:12:30|11408.6|11396.6|11410.9|11398.9|11410.9|11398.9|11407|11395|21
1620141160000|2021-05-04 15:12:40|11408.5|11396.5|11412|11400|11412|11400|11408.2|11396.2|12
1620141170000|2021-05-04 15:12:50|11411.9|11399.9|11413.1|11401.1|11413.1|11401.1|11410.7|11398.7|12
1620141180000|2021-05-04 15:13:00|11413.2|11401.2|11413.3|11401.3|11418.1|11406.1|11411.9|11399.9|45
1620141190000|2021-05-04 15:13:10|11414.4|11402.4|11417.9|11405.9|11417.9|11405.9|11413|11401|22
1620141200000|2021-05-04 15:13:20|11420.3|11408.3|11419.2|11407.2|11421.5|11409.5|11419.2|11407.2|24
1620141210000|2021-05-04 15:13:30|11418|11406|11416.7|11404.7|11418|11406|11416.7|11404.7|6
1620141220000|2021-05-04 15:13:40|11415.5|11403.5|11415.4|11403.4|11417.9|11405.9|11415.4|11403.4|16
1620141230000|2021-05-04 15:13:50|11416.7|11404.7|11415.4|11403.4|11417.8|11405.8|11415.4|11403.4|11
1620141240000|2021-05-04 15:14:00|11416.5|11404.5|11418.9|11406.9|11418.9|11406.9|11415.5|11403.5|10
1620141250000|2021-05-04 15:14:10|11417.8|11405.8|11417.8|11405.8|11418.9|11406.9|11417.8|11405.8|1
1620141260000|2021-05-04 15:14:20|11415.3|11403.3|11411.7|11399.7|11415.3|11403.3|11410.5|11398.5|14
1620141270000|2021-05-04 15:14:30|11410.5|11398.5|11412.9|11400.9|11412.9|11400.9|11410.5|11398.5|10
1620141280000|2021-05-04 15:14:40|11411.8|11399.8|11405.5|11393.5|11412.9|11400.9|11405.5|11393.5|23
1620141290000|2021-05-04 15:14:50|11405.4|11393.4|11402|11390|11405.4|11393.4|11400.9|11388.9|72
1620141300000|2021-05-04 15:15:00|11400.9|11388.9|11396.3|11384.3|11400.9|11388.9|11394.1|11382.1|36
1620141310000|2021-05-04 15:15:10|11394.1|11382.1|11395.2|11383.2|11395.2|11383.2|11394.1|11382.1|20
1620141320000|2021-05-04 15:15:20|11393.8|11381.8|11387.7|11375.7|11393.8|11381.8|11387.7|11375.7|16
1620141330000|2021-05-04 15:15:30|11388.8|11376.8|11390.1|11378.1|11391.5|11379.5|11388.8|11376.8|21
1620141340000|2021-05-04 15:15:40|11390.2|11378.2|11384.3|11372.3|11390.2|11378.2|11384.3|11372.3|33
1620141350000|2021-05-04 15:15:50|11387.9|11375.9|11392.5|11380.5|11393.7|11381.7|11386.6|11374.6|8
1620141360000|2021-05-04 15:16:00|11391.2|11379.2|11393.7|11381.7|11393.7|11381.7|11391.2|11379.2|22
1620141370000|2021-05-04 15:16:10|11393.6|11381.6|11393.6|11381.6|11393.7|11381.7|11391.1|11379.1|17
1620141380000|2021-05-04 15:16:20|11393.7|11381.7|11391.3|11379.3|11393.7|11381.7|11391.3|11379.3|8
1620141390000|2021-05-04 15:16:30|11389.1|11377.1|11389.1|11377.1|11389.1|11377.1|11389.1|11377.1|15
1620141400000|2021-05-04 15:16:40|||||||||2
1620141410000|2021-05-04 15:16:50|11386.6|11374.6|11389.1|11377.1|11389.1|11377.1|11386.6|11374.6|24
1620141420000|2021-05-04 15:17:00|11390.3|11378.3|11389.1|11377.1|11391.5|11379.5|11389.1|11377.1|11
1620141430000|2021-05-04 15:17:10|11386.7|11374.7|11388.1|11376.1|11389.2|11377.2|11386.7|11374.7|22
1620141440000|2021-05-04 15:17:20|11387.9|11375.9|11387.9|11375.9|11387.9|11375.9|11386.8|11374.8|4
1620141450000|2021-05-04 15:17:30|11389.1|11377.1|11391.6|11379.6|11391.6|11379.6|11389.1|11377.1|14
1620141460000|2021-05-04 15:17:40|11389.3|11377.3|11391.6|11379.6|11391.6|11379.6|11387.9|11375.9|35
1620141470000|2021-05-04 15:17:50|11390.4|11378.4|11389.2|11377.2|11390.6|11378.6|11389.2|11377.2|6
1620141480000|2021-05-04 15:18:00|11391.6|11379.6|11397.7|11385.7|11397.7|11385.7|11391.6|11379.6|22
1620141490000|2021-05-04 15:18:10|11396.6|11384.6|11395.4|11383.4|11396.7|11384.7|11395.4|11383.4|2
1620141500000|2021-05-04 15:18:20|11394.2|11382.2|11396.7|11384.7|11396.8|11384.8|11393.1|11381.1|7
1620141510000|2021-05-04 15:18:30|11395.6|11383.6|11393.1|11381.1|11396.8|11384.8|11393.1|11381.1|11
1620141520000|2021-05-04 15:18:40|11391.6|11379.6|11386.8|11374.8|11391.6|11379.6|11386.8|11374.8|10
1620141530000|2021-05-04 15:18:50|11388|11376|11386.8|11374.8|11388|11376|11386.8|11374.8|28
1620141540000|2021-05-04 15:19:00|11384.3|11372.3|11389.2|11377.2|11389.2|11377.2|11384.3|11372.3|38
1620141550000|2021-05-04 15:19:10|11390.5|11378.5|11388.1|11376.1|11393|11381|11388.1|11376.1|14
1620141560000|2021-05-04 15:19:20|11389.3|11377.3|11390.6|11378.6|11390.6|11378.6|11389.3|11377.3|9
1620141570000|2021-05-04 15:19:30|11391.8|11379.8|11386.8|11374.8|11391.8|11379.8|11386.7|11374.7|7
1620141580000|2021-05-04 15:19:40|11385.7|11373.7|11386.8|11374.8|11386.8|11374.8|11384.4|11372.4|3
1620141590000|2021-05-04 15:19:50|11385.7|11373.7|11384.6|11372.6|11385.7|11373.7|11382.1|11370.1|14
1620141600000|2021-05-04 15:20:00|11383.3|11371.3|11382.1|11370.1|11384.6|11372.6|11382.1|11370.1|17
1620141610000|2021-05-04 15:20:10|11383.2|11371.2|11382.1|11370.1|11384.3|11372.3|11382.1|11370.1|19
1620141620000|2021-05-04 15:20:20|||||||||16
1620141630000|2021-05-04 15:20:30|11380.8|11368.8|11364.6|11352.6|11380.8|11368.8|11363.5|11351.5|54
1620141640000|2021-05-04 15:20:40|11364.7|11352.7|11367.3|11355.3|11370|11358|11362.2|11350.2|54
1620141650000|2021-05-04 15:20:50|11366|11354|11364.9|11352.9|11368.7|11356.7|11364.8|11352.8|22
1620141660000|2021-05-04 15:21:00|11362.5|11350.5|11362.2|11350.2|11364.9|11352.9|11362.2|11350.2|14
1620141670000|2021-05-04 15:21:10|11361|11349|11359.8|11347.8|11361|11349|11359.8|11347.8|11
1620141680000|2021-05-04 15:21:20|11365.5|11353.5|11366|11354|11367.1|11355.1|11364.6|11352.6|68
1620141690000|2021-05-04 15:21:30|11367.2|11355.2|11370.8|11358.8|11372.1|11360.1|11367.2|11355.2|9
1620141700000|2021-05-04 15:21:40|11370.9|11358.9|11375.9|11363.9|11375.9|11363.9|11370.9|11358.9|19
1620141710000|2021-05-04 15:21:50|11374.7|11362.7|11368.5|11356.5|11374.8|11362.8|11368.5|11356.5|9
1620141720000|2021-05-04 15:22:00|11369.7|11357.7|11369.7|11357.7|11369.7|11357.7|11368.5|11356.5|8
1620141730000|2021-05-04 15:22:10|11370.8|11358.8|11367.2|11355.2|11370.9|11358.9|11366|11354|17
1620141740000|2021-05-04 15:22:20|11366|11354|11362.2|11350.2|11366.9|11354.9|11362.2|11350.2|7
1620141750000|2021-05-04 15:22:30|11362.3|11350.3|11362.2|11350.2|11367.1|11355.1|11362.2|11350.2|24
1620141760000|2021-05-04 15:22:40|11367.1|11355.1|11367.2|11355.2|11367.2|11355.2|11366|11354|15
1620141770000|2021-05-04 15:22:50|11367.1|11355.1|11367.1|11355.1|11367.1|11355.1|11367.1|11355.1|3
1620141780000|2021-05-04 15:23:00|11366.9|11354.9|11367.2|11355.2|11367.2|11355.2|11366.9|11354.9|13
1620141790000|2021-05-04 15:23:10|11368.4|11356.4|11369.7|11357.7|11371|11359|11368.4|11356.4|22
1620141800000|2021-05-04 15:23:20|11369.8|11357.8|11369.9|11357.9|11372.2|11360.2|11369.8|11357.8|8
1620141810000|2021-05-04 15:23:30|11368.7|11356.7|11368.7|11356.7|11368.7|11356.7|11368.7|11356.7|7
1620141820000|2021-05-04 15:23:40|11368.8|11356.8|11369.9|11357.9|11369.9|11357.9|11367.4|11355.4|12
1620141830000|2021-05-04 15:23:50|11367.4|11355.4|11367.4|11355.4|11367.4|11355.4|11367.4|11355.4|9
1620141840000|2021-05-04 15:24:00|11367.5|11355.5|11364.8|11352.8|11367.5|11355.5|11364.8|11352.8|14
1620141850000|2021-05-04 15:24:10|11363.7|11351.7|11364.9|11352.9|11364.9|11352.9|11362.3|11350.3|22
1620141860000|2021-05-04 15:24:20|11367.4|11355.4|11364.9|11352.9|11367.4|11355.4|11364.9|11352.9|12
1620141870000|2021-05-04 15:24:30|11365|11353|11366.2|11354.2|11367.4|11355.4|11365|11353|2
1620141880000|2021-05-04 15:24:40|11365|11353|11364.9|11352.9|11365|11353|11364.9|11352.9|4
1620141890000|2021-05-04 15:24:50|11364.8|11352.8|11364.8|11352.8|11364.8|11352.8|11363.6|11351.6|8
1620141900000|2021-05-04 15:25:00|11363.7|11351.7|11363.6|11351.6|11363.7|11351.7|11362.3|11350.3|10
1620141910000|2021-05-04 15:25:10|11364.7|11352.7|11364.8|11352.8|11364.8|11352.8|11364.7|11352.7|3
1620141920000|2021-05-04 15:25:20|11363.7|11351.7|11363.6|11351.6|11363.7|11351.7|11363.6|11351.6|2
1620141930000|2021-05-04 15:25:30|11362.4|11350.4|11371.1|11359.1|11371.1|11359.1|11362.4|11350.4|13
1620141940000|2021-05-04 15:25:40|11368.7|11356.7|11369.9|11357.9|11369.9|11357.9|11368.7|11356.7|5
1620141950000|2021-05-04 15:25:50|11371.1|11359.1|11369.9|11357.9|11371.3|11359.3|11369.9|11357.9|12
1620141960000|2021-05-04 15:26:00|11371.2|11359.2|11371.2|11359.2|11371.3|11359.3|11371.2|11359.2|9
1620141970000|2021-05-04 15:26:10|11371.3|11359.3|11370|11358|11371.3|11359.3|11368.8|11356.8|6
1620141980000|2021-05-04 15:26:20|11369.9|11357.9|11371.3|11359.3|11371.3|11359.3|11367.5|11355.5|11
1620141990000|2021-05-04 15:26:30|11372.4|11360.4|11372.7|11360.7|11373.8|11361.8|11372.4|11360.4|4
1620142000000|2021-05-04 15:26:40|11371.5|11359.5|11370.2|11358.2|11372.7|11360.7|11370.2|11358.2|29
1620142010000|2021-05-04 15:26:50|11370.4|11358.4|11375|11363|11375|11363|11370.4|11358.4|19
1620142020000|2021-05-04 15:27:00|11377.3|11365.3|11384.9|11372.9|11384.9|11372.9|11376.3|11364.3|22
1620142030000|2021-05-04 15:27:10|11387.4|11375.4|11386.3|11374.3|11387.5|11375.5|11383.8|11371.8|33
1620142040000|2021-05-04 15:27:20|11385|11373|11388.6|11376.6|11389.8|11377.8|11381.3|11369.3|40
1620142050000|2021-05-04 15:27:30|11389.8|11377.8|11394.7|11382.7|11399.8|11387.8|11389.8|11377.8|63
1620142060000|2021-05-04 15:27:40|11397.2|11385.2|11397.2|11385.2|11399.7|11387.7|11395.8|11383.8|22
1620142070000|2021-05-04 15:27:50|11394.7|11382.7|11399.5|11387.5|11399.5|11387.5|11393.3|11381.3|31
1620142080000|2021-05-04 15:28:00|11399.7|11387.7|11404.6|11392.6|11404.6|11392.6|11398.6|11386.6|31
1620142090000|2021-05-04 15:28:10|11403.5|11391.5|11409.5|11397.5|11412|11400|11402.2|11390.2|69
1620142100000|2021-05-04 15:28:20|11410.6|11398.6|11419.7|11407.7|11420.5|11408.5|11410.6|11398.6|60
1620142110000|2021-05-04 15:28:30|11423.2|11411.2|11423.5|11411.5|11424.6|11412.6|11414.9|11402.9|22
1620142120000|2021-05-04 15:28:40|11423.7|11411.7|11424.9|11412.9|11427.3|11415.3|11420.1|11408.1|43
1620142130000|2021-05-04 15:28:50|11423.8|11411.8|11411.4|11399.4|11423.8|11411.8|11411.4|11399.4|35
1620142140000|2021-05-04 15:29:00|11410.2|11398.2|11410.1|11398.1|11416.1|11404.1|11410.1|11398.1|25
1620142150000|2021-05-04 15:29:10|11408.9|11396.9|11407.4|11395.4|11408.9|11396.9|11407.4|11395.4|11
1620142160000|2021-05-04 15:29:20|11406.2|11394.2|11407.4|11395.4|11407.4|11395.4|11406.2|11394.2|6
1620142170000|2021-05-04 15:29:30|11406.2|11394.2|11402.6|11390.6|11406.2|11394.2|11400.2|11388.2|21
1620142180000|2021-05-04 15:29:40|11402.4|11390.4|11406.1|11394.1|11406.2|11394.2|11401.3|11389.3|6
1620142190000|2021-05-04 15:29:50|11404.9|11392.9|11403.8|11391.8|11406.1|11394.1|11402.6|11390.6|10
1620142200000|2021-05-04 15:30:00|11402.7|11390.7|11401.3|11389.3|11403.9|11391.9|11398.9|11386.9|12
1620142210000|2021-05-04 15:30:10|11400.2|11388.2|11395.2|11383.2|11400.2|11388.2|11392.8|11380.8|45
1620142220000|2021-05-04 15:30:20|11395.1|11383.1|11402.4|11390.4|11403.6|11391.6|11395.1|11383.1|28
1620142230000|2021-05-04 15:30:30|11401.3|11389.3|11405.2|11393.2|11405.2|11393.2|11401.3|11389.3|11
1620142240000|2021-05-04 15:30:40|11405.1|11393.1|11412.6|11400.6|11413.6|11401.6|11405.1|11393.1|15
1620142250000|2021-05-04 15:30:50|11411.4|11399.4|11408.8|11396.8|11411.4|11399.4|11407.7|11395.7|20
1620142260000|2021-05-04 15:31:00|11409.9|11397.9|11413.6|11401.6|11413.6|11401.6|11409.9|11397.9|26
1620142270000|2021-05-04 15:31:10|11414.8|11402.8|11409.9|11397.9|11414.8|11402.8|11409.9|11397.9|6
1620142280000|2021-05-04 15:31:20|11412.3|11400.3|11412.3|11400.3|11413.8|11401.8|11412.3|11400.3|22
1620142290000|2021-05-04 15:31:30|11414.9|11402.9|11414.8|11402.8|11414.9|11402.9|11414.8|11402.8|9
1620142300000|2021-05-04 15:31:40|11416.1|11404.1|11417.2|11405.2|11418.5|11406.5|11416.1|11404.1|8
1620142310000|2021-05-04 15:31:50|11417.1|11405.1|11411.1|11399.1|11417.1|11405.1|11411.1|11399.1|22
1620142320000|2021-05-04 15:32:00|11411|11399|11409.7|11397.7|11411.1|11399.1|11409.7|11397.7|2
1620142330000|2021-05-04 15:32:10|11409.6|11397.6|11409.6|11397.6|11409.6|11397.6|11409.6|11397.6|21
1620142340000|2021-05-04 15:32:20|11409.7|11397.7|11409.5|11397.5|11409.7|11397.7|11409.5|11397.5|6
1620142350000|2021-05-04 15:32:30|11409.6|11397.6|11409.6|11397.6|11409.6|11397.6|11409.6|11397.6|16
1620142360000|2021-05-04 15:32:40|11409.5|11397.5|11416.9|11404.9|11416.9|11404.9|11409.5|11397.5|27
1620142370000|2021-05-04 15:32:50|11417|11405|11417|11405|11417|11405|11415.7|11403.7|3
1620142380000|2021-05-04 15:33:00|11419.4|11407.4|11418.2|11406.2|11419.4|11407.4|11418.1|11406.1|13
1620142390000|2021-05-04 15:33:10|11418.1|11406.1|11420.6|11408.6|11421.9|11409.9|11418.1|11406.1|22
1620142400000|2021-05-04 15:33:20|11418.4|11406.4|11418|11406|11419.3|11407.3|11415.7|11403.7|20
1620142410000|2021-05-04 15:33:30|11421.6|11409.6|11420.4|11408.4|11421.6|11409.6|11420.4|11408.4|11
1620142420000|2021-05-04 15:33:40|||||||||12
1620142430000|2021-05-04 15:33:50|11419.3|11407.3|11424.1|11412.1|11424.1|11412.1|11419.3|11407.3|12
1620142440000|2021-05-04 15:34:00|11428.7|11416.7|11431.4|11419.4|11431.4|11419.4|11428.7|11416.7|26
1620142450000|2021-05-04 15:34:10|11435.3|11423.3|11436.4|11424.4|11436.5|11424.5|11434|11422|11
1620142460000|2021-05-04 15:34:20|11436.6|11424.6|11436.5|11424.5|11439|11427|11436.5|11424.5|5
1620142470000|2021-05-04 15:34:30|11435.3|11423.3|11436.4|11424.4|11436.4|11424.4|11434|11422|17
1620142480000|2021-05-04 15:34:40|11436.3|11424.3|11435.3|11423.3|11437.8|11425.8|11435.3|11423.3|9
1620142490000|2021-05-04 15:34:50|||||||||2
1620142500000|2021-05-04 15:35:00|11436.8|11424.8|11435.5|11423.5|11436.8|11424.8|11435.4|11423.4|9
1620142510000|2021-05-04 15:35:10|11435.6|11423.6|11435.6|11423.6|11435.6|11423.6|11435.6|11423.6|1
1620142520000|2021-05-04 15:35:20|11433|11421|11430.6|11418.6|11436.6|11424.6|11430.6|11418.6|16
1620142530000|2021-05-04 15:35:30|11429.5|11417.5|11427|11415|11429.5|11417.5|11427|11415|3
1620142540000|2021-05-04 15:35:40|11425.9|11413.9|11424.7|11412.7|11425.9|11413.9|11424.7|11412.7|5
1620142550000|2021-05-04 15:35:50|11429.4|11417.4|11429.5|11417.5|11432|11420|11429.4|11417.4|9
1620142560000|2021-05-04 15:36:00|11430.6|11418.6|11431.8|11419.8|11434.3|11422.3|11430.6|11418.6|12
1620142570000|2021-05-04 15:36:10|11434.3|11422.3|11434.3|11422.3|11434.3|11422.3|11434.3|11422.3|15
1620142580000|2021-05-04 15:36:20|11434.1|11422.1|11430.4|11418.4|11434.1|11422.1|11430.3|11418.3|4
1620142590000|2021-05-04 15:36:30|11431.6|11419.6|11431.6|11419.6|11431.6|11419.6|11430.4|11418.4|1
1620142600000|2021-05-04 15:36:40|11430.6|11418.6|11429.5|11417.5|11431.8|11419.8|11429.4|11417.4|13
1620142610000|2021-05-04 15:36:50|11431.8|11419.8|11433.1|11421.1|11434.4|11422.4|11431.8|11419.8|11
1620142620000|2021-05-04 15:37:00|11434.3|11422.3|11428.1|11416.1|11436.9|11424.9|11428.1|11416.1|28
1620142630000|2021-05-04 15:37:10|11428.3|11416.3|11418.6|11406.6|11428.3|11416.3|11418.6|11406.6|19
1620142640000|2021-05-04 15:37:20|11419.7|11407.7|11415.9|11403.9|11421|11409|11415.9|11403.9|22
1620142650000|2021-05-04 15:37:30|11414.7|11402.7|11413.6|11401.6|11414.7|11402.7|11413.4|11401.4|25
1620142660000|2021-05-04 15:37:40|11413.5|11401.5|11411.1|11399.1|11413.6|11401.6|11411.1|11399.1|13
1620142670000|2021-05-04 15:37:50|11409.7|11397.7|11404.7|11392.7|11409.7|11397.7|11404.7|11392.7|19
1620142680000|2021-05-04 15:38:00|11403.4|11391.4|11404.6|11392.6|11404.7|11392.7|11403.4|11391.4|5
1620142690000|2021-05-04 15:38:10|11403.5|11391.5|11403.6|11391.6|11404.9|11392.9|11398.6|11386.6|22
1620142700000|2021-05-04 15:38:20|11402.5|11390.5|11396.2|11384.2|11402.5|11390.5|11396.2|11384.2|23
1620142710000|2021-05-04 15:38:30|11395|11383|11395|11383|11395|11383|11395|11383|4
1620142720000|2021-05-04 15:38:40|11390.2|11378.2|11392.6|11380.6|11392.6|11380.6|11390.1|11378.1|7
1620142730000|2021-05-04 15:38:50|11391.3|11379.3|11395|11383|11395.1|11383.1|11391.3|11379.3|72
1620142740000|2021-05-04 15:39:00|11396.1|11384.1|11395|11383|11397.4|11385.4|11392.5|11380.5|15
1620142750000|2021-05-04 15:39:10|11389|11377|11391.3|11379.3|11394.9|11382.9|11386.3|11374.3|14
1620142760000|2021-05-04 15:39:20|11391.2|11379.2|11393.7|11381.7|11393.7|11381.7|11388.7|11376.7|11
1620142770000|2021-05-04 15:39:30|11396.1|11384.1|11395.1|11383.1|11396.1|11384.1|11395|11383|11
1620142780000|2021-05-04 15:39:40|11393.7|11381.7|11392.5|11380.5|11393.7|11381.7|11392.5|11380.5|8
1620142790000|2021-05-04 15:39:50|11393.6|11381.6|11387.6|11375.6|11393.6|11381.6|11387.6|11375.6|21
1620142800000|2021-05-04 15:40:00|11387.7|11375.7|11387.5|11375.5|11390|11378|11387.5|11375.5|7
1620142810000|2021-05-04 15:40:10|11387.6|11375.6|11388.8|11376.8|11388.8|11376.8|11387.5|11375.5|7
1620142820000|2021-05-04 15:40:20|11388.7|11376.7|11385|11373|11388.8|11376.8|11385|11373|18
1620142830000|2021-05-04 15:40:30|11386.1|11374.1|11385|11373|11386.1|11374.1|11385|11373|1
1620142840000|2021-05-04 15:40:40|11386.1|11374.1|11382.5|11370.5|11387.4|11375.4|11382.5|11370.5|20
1620142850000|2021-05-04 15:40:50|11382.4|11370.4|11378.8|11366.8|11382.4|11370.4|11378.8|11366.8|4
1620142860000|2021-05-04 15:41:00|11380.1|11368.1|11381.3|11369.3|11383.8|11371.8|11378.8|11366.8|21
1620142870000|2021-05-04 15:41:10|11380.2|11368.2|11380.2|11368.2|11380.2|11368.2|11380.2|11368.2|6
1620142880000|2021-05-04 15:41:20|11378.7|11366.7|11375.1|11363.1|11378.8|11366.8|11375.1|11363.1|8
1620142890000|2021-05-04 15:41:30|11374|11362|11379.1|11367.1|11379.1|11367.1|11373.8|11361.8|14
1620142900000|2021-05-04 15:41:40|11380.2|11368.2|11379|11367|11380.2|11368.2|11379|11367|1
1620142910000|2021-05-04 15:41:50|11377.7|11365.7|11376.6|11364.6|11377.7|11365.7|11376.4|11364.4|1
1620142920000|2021-05-04 15:42:00|11377.6|11365.6|11376.6|11364.6|11377.6|11365.6|11376.5|11364.5|13
1620142930000|2021-05-04 15:42:10|11377.7|11365.7|11374.1|11362.1|11377.7|11365.7|11374|11362|9
1620142940000|2021-05-04 15:42:20|11374|11362|11375.2|11363.2|11375.2|11363.2|11372.7|11360.7|7
1620142950000|2021-05-04 15:42:30|11374.1|11362.1|11369.1|11357.1|11374.1|11362.1|11367.8|11355.8|26
1620142960000|2021-05-04 15:42:40|11370.2|11358.2|11375.1|11363.1|11375.2|11363.2|11369.1|11357.1|47
1620142970000|2021-05-04 15:42:50|11375.2|11363.2|11375.2|11363.2|11376.5|11364.5|11375.2|11363.2|13
1620142980000|2021-05-04 15:43:00|11376.4|11364.4|11385.2|11373.2|11385.2|11373.2|11376.4|11364.4|21
1620142990000|2021-05-04 15:43:10|11384|11372|11385.2|11373.2|11385.2|11373.2|11381.6|11369.6|8
1620143000000|2021-05-04 15:43:20|11384.1|11372.1|11392.5|11380.5|11392.5|11380.5|11384.1|11372.1|8
1620143010000|2021-05-04 15:43:30|11392.6|11380.6|11388.9|11376.9|11392.6|11380.6|11387.7|11375.7|7
1620143020000|2021-05-04 15:43:40|11387.7|11375.7|11388.9|11376.9|11388.9|11376.9|11387.7|11375.7|5
1620143030000|2021-05-04 15:43:50|11393.9|11381.9|11395.2|11383.2|11395.2|11383.2|11392.7|11380.7|15
1620143040000|2021-05-04 15:44:00|11396.4|11384.4|11393.9|11381.9|11397.7|11385.7|11393.9|11381.9|15
1620143050000|2021-05-04 15:44:10|11395.2|11383.2|11398.9|11386.9|11398.9|11386.9|11395.2|11383.2|19
1620143060000|2021-05-04 15:44:20|11399|11387|11394.1|11382.1|11399|11387|11394.1|11382.1|2
1620143070000|2021-05-04 15:44:30|11395.2|11383.2|11395.2|11383.2|11395.2|11383.2|11395.2|11383.2|4
1620143080000|2021-05-04 15:44:40|11394.1|11382.1|11396.6|11384.6|11398.9|11386.9|11394.1|11382.1|13
1620143090000|2021-05-04 15:44:50|11397.7|11385.7|11399.1|11387.1|11399.1|11387.1|11397.7|11385.7|29
1620143100000|2021-05-04 15:45:00|11399|11387|11396.4|11384.4|11399.1|11387.1|11396.4|11384.4|9
1620143110000|2021-05-04 15:45:10|11396.5|11384.5|11394.1|11382.1|11397.7|11385.7|11394.1|11382.1|21
1620143120000|2021-05-04 15:45:20|11393|11381|11391.7|11379.7|11393|11381|11390.5|11378.5|42
1620143130000|2021-05-04 15:45:30|11394.2|11382.2|11394.2|11382.2|11395.3|11383.3|11393.1|11381.1|12
1620143140000|2021-05-04 15:45:40|11395.3|11383.3|11390.5|11378.5|11395.3|11383.3|11390.3|11378.3|8
1620143150000|2021-05-04 15:45:50|11390.2|11378.2|11390.5|11378.5|11390.5|11378.5|11389.1|11377.1|6
1620143160000|2021-05-04 15:46:00|11389.2|11377.2|11390.4|11378.4|11390.4|11378.4|11389.2|11377.2|8
1620143170000|2021-05-04 15:46:10|11389.2|11377.2|11389.2|11377.2|11389.2|11377.2|11388.1|11376.1|11
1620143180000|2021-05-04 15:46:20|11390.5|11378.5|11391.8|11379.8|11393|11381|11389.3|11377.3|37
1620143190000|2021-05-04 15:46:30|11393|11381|11391.8|11379.8|11393|11381|11391.8|11379.8|1
1620143200000|2021-05-04 15:46:40|11393|11381|11391.8|11379.8|11393|11381|11391.8|11379.8|10
1620143210000|2021-05-04 15:46:50|11390.7|11378.7|11390.5|11378.5|11390.7|11378.7|11389.2|11377.2|1
1620143220000|2021-05-04 15:47:00|11391.7|11379.7|11393|11381|11393|11381|11391.6|11379.6|8
1620143230000|2021-05-04 15:47:10|11391.8|11379.8|11391.6|11379.6|11391.8|11379.8|11390.5|11378.5|5
1620143240000|2021-05-04 15:47:20|11391.7|11379.7|11393|11381|11393|11381|11391.6|11379.6|7
1620143250000|2021-05-04 15:47:30|11392.9|11380.9|11392.9|11380.9|11392.9|11380.9|11391.7|11379.7|6
1620143260000|2021-05-04 15:47:40|11390.4|11378.4|11390.5|11378.5|11391.6|11379.6|11388.1|11376.1|12
1620143270000|2021-05-04 15:47:50|11389.3|11377.3|11389.3|11377.3|11390.5|11378.5|11389.3|11377.3|3
1620143280000|2021-05-04 15:48:00|11390.5|11378.5|11396.6|11384.6|11396.8|11384.8|11390.5|11378.5|20
1620143290000|2021-05-04 15:48:10|11396.7|11384.7|11395.5|11383.5|11397.7|11385.7|11395.5|11383.5|3
1620143300000|2021-05-04 15:48:20|11394.2|11382.2|11393|11381|11394.3|11382.3|11393|11381|5
1620143310000|2021-05-04 15:48:30|11394.1|11382.1|11395.2|11383.2|11395.5|11383.5|11394.1|11382.1|25
1620143320000|2021-05-04 15:48:40|11394.1|11382.1|11394.1|11382.1|11395.2|11383.2|11394.1|11382.1|4
1620143330000|2021-05-04 15:48:50|11395.2|11383.2|11395.2|11383.2|11395.2|11383.2|11395.2|11383.2|4
1620143340000|2021-05-04 15:49:00|11394.1|11382.1|11396.4|11384.4|11396.4|11384.4|11394.1|11382.1|7
1620143350000|2021-05-04 15:49:10|11397.6|11385.6|11395.4|11383.4|11397.6|11385.6|11394.1|11382.1|18
1620143360000|2021-05-04 15:49:20|11394.1|11382.1|11395.2|11383.2|11395.2|11383.2|11394.1|11382.1|2
1620143370000|2021-05-04 15:49:30|11396.7|11384.7|11396.6|11384.6|11397.9|11385.9|11396.6|11384.6|3
1620143380000|2021-05-04 15:49:40|11400.2|11388.2|11401.5|11389.5|11401.5|11389.5|11400.2|11388.2|13
1620143390000|2021-05-04 15:49:50|||||||||5
1620143400000|2021-05-04 15:50:00|11402.6|11390.6|11400.2|11388.2|11402.7|11390.7|11400.2|11388.2|8
1620143410000|2021-05-04 15:50:10|11400.4|11388.4|11400.4|11388.4|11400.5|11388.5|11400.4|11388.4|42
1620143420000|2021-05-04 15:50:20|11402.9|11390.9|11402.9|11390.9|11402.9|11390.9|11402.9|11390.9|44
1620143430000|2021-05-04 15:50:30|11400.1|11388.1|11400.3|11388.3|11400.3|11388.3|11400.1|11388.1|9
1620143440000|2021-05-04 15:50:40|11400.1|11388.1|11400.4|11388.4|11400.4|11388.4|11400.1|11388.1|30
1620143450000|2021-05-04 15:50:50|11400.3|11388.3|11400.3|11388.3|11400.3|11388.3|11400.3|11388.3|11
1620143460000|2021-05-04 15:51:00|11400.4|11388.4|11400.3|11388.3|11400.4|11388.4|11400.3|11388.3|2
1620143470000|2021-05-04 15:51:10|||||||||5
1620143480000|2021-05-04 15:51:20|||||||||1
1620143490000|2021-05-04 15:51:30|11400.4|11388.4|11400.4|11388.4|11400.4|11388.4|11400.4|11388.4|6
1620143500000|2021-05-04 15:51:40|||||||||2
1620143510000|2021-05-04 15:51:50|||||||||16
1620143530000|2021-05-04 15:52:10|11400.5|11388.5|11405.5|11393.5|11405.5|11393.5|11400.5|11388.5|43
1620143540000|2021-05-04 15:52:20|11404.1|11392.1|11403|11391|11404.4|11392.4|11403|11391|3
1620143550000|2021-05-04 15:52:30|11401.7|11389.7|11400.5|11388.5|11401.9|11389.9|11400.5|11388.5|18
1620143560000|2021-05-04 15:52:40|||||||||6
1620143570000|2021-05-04 15:52:50|||||||||5
1620143580000|2021-05-04 15:53:00|11392|11380|11393.3|11381.3|11393.3|11381.3|11392|11380|21
1620143590000|2021-05-04 15:53:10|11391|11379|11391|11379|11391|11379|11391|11379|8
1620143600000|2021-05-04 15:53:20|11391.1|11379.1|11391.1|11379.1|11391.1|11379.1|11391|11379|7
1620143610000|2021-05-04 15:53:30|11389.9|11377.9|11391|11379|11391|11379|11389.8|11377.8|0
1620143620000|2021-05-04 15:53:40|11391.1|11379.1|11391.1|11379.1|11391.1|11379.1|11391.1|11379.1|12
1620143630000|2021-05-04 15:53:50|||||||||2
1620143640000|2021-05-04 15:54:00|11389.9|11377.9|11390.1|11378.1|11390.1|11378.1|11389.9|11377.9|8
1620143650000|2021-05-04 15:54:10|11391.2|11379.2|11392.4|11380.4|11392.4|11380.4|11391.2|11379.2|27
1620143660000|2021-05-04 15:54:20|11391.3|11379.3|11391.3|11379.3|11391.3|11379.3|11391.3|11379.3|6
1620143670000|2021-05-04 15:54:30|11388.9|11376.9|11386.6|11374.6|11388.9|11376.9|11383.7|11371.7|10
1620143680000|2021-05-04 15:54:40|11384.2|11372.2|11386.3|11374.3|11386.3|11374.3|11384.2|11372.2|10
1620143690000|2021-05-04 15:54:50|11386.6|11374.6|11386.6|11374.6|11386.6|11374.6|11385.1|11373.1|16
1620143700000|2021-05-04 15:55:00|11386.4|11374.4|11384.1|11372.1|11386.4|11374.4|11384.1|11372.1|34
1620143710000|2021-05-04 15:55:10|11381.8|11369.8|11381.8|11369.8|11381.8|11369.8|11380.7|11368.7|10
1620143720000|2021-05-04 15:55:20|11383|11371|11381.8|11369.8|11383|11371|11381.7|11369.7|11
1620143730000|2021-05-04 15:55:30|11382.9|11370.9|11384.2|11372.2|11384.2|11372.2|11382.9|11370.9|4
1620143740000|2021-05-04 15:55:40|||||||||2
1620143750000|2021-05-04 15:55:50|||||||||2
1620143760000|2021-05-04 15:56:00|||||||||1
1620143770000|2021-05-04 15:56:10|11384.1|11372.1|11384.1|11372.1|11384.1|11372.1|11384.1|11372.1|2
1620143780000|2021-05-04 15:56:20|11383.8|11371.8|11384.1|11372.1|11384.1|11372.1|11383.8|11371.8|5
1620143790000|2021-05-04 15:56:30|11382.9|11370.9|11384.1|11372.1|11384.1|11372.1|11381.8|11369.8|8
1620143800000|2021-05-04 15:56:40|11382.9|11370.9|11381.8|11369.8|11382.9|11370.9|11381.7|11369.7|9
1620143810000|2021-05-04 15:56:50|||||||||12
1620143820000|2021-05-04 15:57:00|11380.5|11368.5|11381.7|11369.7|11381.8|11369.8|11380.5|11368.5|6
1620143830000|2021-05-04 15:57:10|11379.3|11367.3|11379.2|11367.2|11379.3|11367.3|11379.2|11367.2|7
1620143840000|2021-05-04 15:57:20|11376.8|11364.8|11376.8|11364.8|11376.8|11364.8|11376.8|11364.8|12
1620143850000|2021-05-04 15:57:30|11375.7|11363.7|11373|11361|11375.7|11363.7|11373|11361|9
1620143860000|2021-05-04 15:57:40|11371.8|11359.8|11371.8|11359.8|11371.8|11359.8|11371.8|11359.8|3
1620143870000|2021-05-04 15:57:50|||||||||1
1620143880000|2021-05-04 15:58:00|11373|11361|11373|11361|11374.2|11362.2|11373|11361|8
1620143890000|2021-05-04 15:58:10|11374.2|11362.2|11374.5|11362.5|11374.5|11362.5|11373|11361|7
1620143900000|2021-05-04 15:58:20|||||||||1
1620143910000|2021-05-04 15:58:30|11373.3|11361.3|11370.8|11358.8|11373.3|11361.3|11370.8|11358.8|6
1620143920000|2021-05-04 15:58:40|||||||||4
1620143940000|2021-05-04 15:59:00|11371.9|11359.9|11370.8|11358.8|11371.9|11359.9|11370.8|11358.8|5
1620143950000|2021-05-04 15:59:10|11371.9|11359.9|11370.8|11358.8|11371.9|11359.9|11370.8|11358.8|3
1620143960000|2021-05-04 15:59:20|11369.7|11357.7|11369.5|11357.5|11369.7|11357.7|11369.5|11357.5|4
1620143970000|2021-05-04 15:59:30|11369.4|11357.4|11364.2|11352.2|11369.4|11357.4|11364.2|11352.2|31
1620143980000|2021-05-04 15:59:40|11360.3|11348.3|11362.8|11350.8|11363.8|11351.8|11359.2|11347.2|35
1620143990000|2021-05-04 15:59:50|11362.7|11350.7|11361.7|11349.7|11363.8|11351.8|11361.7|11349.7|14
1620144000000|2021-05-04 16:00:00|11360.6|11348.6|11356.8|11344.8|11361.7|11349.7|11354.4|11342.4|39
1620144010000|2021-05-04 16:00:10|11354.4|11342.4|11355.3|11343.3|11356.6|11344.6|11354.2|11342.2|92
1620144020000|2021-05-04 16:00:20|11355.4|11343.4|11355.3|11343.3|11355.4|11343.4|11355.3|11343.3|0
1620144030000|2021-05-04 16:00:30|11354.2|11342.2|11349.3|11337.3|11354.2|11342.2|11349.1|11337.1|41
1620144040000|2021-05-04 16:00:40|11349.5|11337.5|11349.4|11337.4|11351.8|11339.8|11349.3|11337.3|13
1620144050000|2021-05-04 16:00:50|11351.8|11339.8|11351.7|11339.7|11351.8|11339.8|11350.6|11338.6|10
1620144060000|2021-05-04 16:01:00|11353.1|11341.1|11353.1|11341.1|11353.1|11341.1|11353.1|11341.1|3
1620144070000|2021-05-04 16:01:10|11351.8|11339.8|11352.9|11340.9|11352.9|11340.9|11351.8|11339.8|2
1620144080000|2021-05-04 16:01:20|11353.1|11341.1|11351.7|11339.7|11353.1|11341.1|11351.7|11339.7|2
1620144090000|2021-05-04 16:01:30|11352.8|11340.8|11352.9|11340.9|11354.1|11342.1|11351.7|11339.7|10
1620144100000|2021-05-04 16:01:40|11354.1|11342.1|11351.7|11339.7|11354.1|11342.1|11351.7|11339.7|1
1620144110000|2021-05-04 16:01:50|11354.1|11342.1|11352.9|11340.9|11354.1|11342.1|11352.9|11340.9|9
1620144120000|2021-05-04 16:02:00|11354.1|11342.1|11351.8|11339.8|11355.2|11343.2|11351.8|11339.8|19
1620144130000|2021-05-04 16:02:10|11351.6|11339.6|11349.3|11337.3|11351.6|11339.6|11349.3|11337.3|5
1620144140000|2021-05-04 16:02:20|||||||||10
1620144150000|2021-05-04 16:02:30|11349.2|11337.2|11349.2|11337.2|11349.2|11337.2|11349.2|11337.2|10
1620144160000|2021-05-04 16:02:40|11349.3|11337.3|11349.3|11337.3|11349.3|11337.3|11349.3|11337.3|13
1620144170000|2021-05-04 16:02:50|11351.7|11339.7|11350.6|11338.6|11351.7|11339.7|11349.4|11337.4|20
1620144180000|2021-05-04 16:03:00|11351.7|11339.7|11350.6|11338.6|11351.7|11339.7|11350.6|11338.6|1
1620144190000|2021-05-04 16:03:10|11351.7|11339.7|11351.7|11339.7|11351.7|11339.7|11351.7|11339.7|2
1620144200000|2021-05-04 16:03:20|11351.8|11339.8|11353.1|11341.1|11354.2|11342.2|11351.8|11339.8|5
1620144210000|2021-05-04 16:03:30|11350.6|11338.6|11349.3|11337.3|11354.2|11342.2|11349.2|11337.2|8
1620144220000|2021-05-04 16:03:40|||||||||7
1620144230000|2021-05-04 16:03:50|11349.2|11337.2|11349.2|11337.2|11349.2|11337.2|11349.2|11337.2|0
1620144240000|2021-05-04 16:04:00|11349.1|11337.1|11349.1|11337.1|11349.1|11337.1|11349.1|11337.1|23
1620144250000|2021-05-04 16:04:10|||||||||3
1620144260000|2021-05-04 16:04:20|11349.2|11337.2|11354.2|11342.2|11354.2|11342.2|11349.2|11337.2|16
1620144270000|2021-05-04 16:04:30|11352.8|11340.8|11351.7|11339.7|11354.1|11342.1|11351.7|11339.7|16
1620144280000|2021-05-04 16:04:40|11352.8|11340.8|11351.7|11339.7|11352.8|11340.8|11351.7|11339.7|9
1620144290000|2021-05-04 16:04:50|11354.1|11342.1|11353|11341|11354.1|11342.1|11352.8|11340.8|11
1620144300000|2021-05-04 16:05:00|11351.8|11339.8|11351.8|11339.8|11351.8|11339.8|11351.8|11339.8|5
1620144310000|2021-05-04 16:05:10|||||||||1
1620144320000|2021-05-04 16:05:20|11351.9|11339.9|11354.4|11342.4|11354.4|11342.4|11351.9|11339.9|8
1620144330000|2021-05-04 16:05:30|11353.2|11341.2|11354.3|11342.3|11354.3|11342.3|11353.1|11341.1|4
1620144350000|2021-05-04 16:05:50|11353.2|11341.2|11353.2|11341.2|11354.3|11342.3|11353.2|11341.2|6
1620144360000|2021-05-04 16:06:00|11354.3|11342.3|11354.3|11342.3|11354.3|11342.3|11354.3|11342.3|1
1620144370000|2021-05-04 16:06:10|11353.2|11341.2|11353.2|11341.2|11354.3|11342.3|11353.2|11341.2|3
1620144380000|2021-05-04 16:06:20|11354.3|11342.3|11356.7|11344.7|11356.9|11344.9|11354.3|11342.3|3
1620144390000|2021-05-04 16:06:30|11355.6|11343.6|11354.2|11342.2|11355.6|11343.6|11354.2|11342.2|8
1620144400000|2021-05-04 16:06:40|11351.8|11339.8|11354.2|11342.2|11354.2|11342.2|11351.8|11339.8|12
1620144410000|2021-05-04 16:06:50|11353.1|11341.1|11353.1|11341.1|11353.1|11341.1|11353.1|11341.1|0
1620144420000|2021-05-04 16:07:00|11354.2|11342.2|11351.8|11339.8|11354.2|11342.2|11351.8|11339.8|2
1620144440000|2021-05-04 16:07:20|11354.2|11342.2|11351.7|11339.7|11354.2|11342.2|11350.7|11338.7|12
1620144450000|2021-05-04 16:07:30|11350.6|11338.6|11349.3|11337.3|11350.6|11338.6|11349.3|11337.3|6
1620144460000|2021-05-04 16:07:40|11347.1|11335.1|11341.8|11329.8|11347.1|11335.1|11341.8|11329.8|17
1620144470000|2021-05-04 16:07:50|||||||||22
1620144480000|2021-05-04 16:08:00|11343|11331|11341.8|11329.8|11343|11331|11341.7|11329.7|16
1620144490000|2021-05-04 16:08:10|11341.7|11329.7|11341.7|11329.7|11341.8|11329.8|11341.7|11329.7|1
1620144500000|2021-05-04 16:08:20|11341.8|11329.8|11342.9|11330.9|11342.9|11330.9|11341.6|11329.6|29
1620144510000|2021-05-04 16:08:30|11341.7|11329.7|11345.6|11333.6|11345.8|11333.8|11341.7|11329.7|22
1620144520000|2021-05-04 16:08:40|11343.1|11331.1|11350.7|11338.7|11352|11340|11343.1|11331.1|44
1620144530000|2021-05-04 16:08:50|11349.5|11337.5|11347|11335|11349.5|11337.5|11347|11335|5
1620144540000|2021-05-04 16:09:00|11347.1|11335.1|11349.5|11337.5|11349.6|11337.6|11347|11335|2
1620144550000|2021-05-04 16:09:10|11349.6|11337.6|11351.8|11339.8|11351.8|11339.8|11348.3|11336.3|19
1620144560000|2021-05-04 16:09:20|11350.6|11338.6|11355.9|11343.9|11358.2|11346.2|11350.6|11338.6|41
1620144570000|2021-05-04 16:09:30|11354.7|11342.7|11353.8|11341.8|11354.7|11342.7|11352.4|11340.4|15
1620144580000|2021-05-04 16:09:40|11352.5|11340.5|11352.7|11340.7|11352.7|11340.7|11352.5|11340.5|27
1620144590000|2021-05-04 16:09:50|11354.8|11342.8|11357.7|11345.7|11357.7|11345.7|11354.8|11342.8|12
1620144600000|2021-05-04 16:10:00|11360.2|11348.2|11360|11348|11363.8|11351.8|11360|11348|16
1620144610000|2021-05-04 16:10:10|11358.8|11346.8|11362.5|11350.5|11362.5|11350.5|11358.8|11346.8|6
1620144620000|2021-05-04 16:10:20|11362.4|11350.4|11358.9|11346.9|11362.4|11350.4|11358.9|11346.9|8
1620144630000|2021-05-04 16:10:30|11357.8|11345.8|11357.7|11345.7|11357.8|11345.8|11357.7|11345.7|0
1620144640000|2021-05-04 16:10:40|11357.6|11345.6|11355.2|11343.2|11357.6|11345.6|11355.2|11343.2|22
1620144660000|2021-05-04 16:11:00|||||||||1
1620144670000|2021-05-04 16:11:10|11357.4|11345.4|11357.4|11345.4|11357.4|11345.4|11357.4|11345.4|32
1620144680000|2021-05-04 16:11:20|11359.9|11347.9|11359.9|11347.9|11359.9|11347.9|11359.9|11347.9|14
1620144690000|2021-05-04 16:11:30|11360.1|11348.1|11358.8|11346.8|11360.1|11348.1|11357.4|11345.4|14
1620144700000|2021-05-04 16:11:40|11357.7|11345.7|11355.2|11343.2|11357.7|11345.7|11355.2|11343.2|2
1620144710000|2021-05-04 16:11:50|||||||||2
1620144720000|2021-05-04 16:12:00|11352.8|11340.8|11347.7|11335.7|11352.8|11340.8|11347.7|11335.7|52
1620144730000|2021-05-04 16:12:10|11346.5|11334.5|11345.3|11333.3|11346.5|11334.5|11345.3|11333.3|2
1620144740000|2021-05-04 16:12:20|||||||||3
1620144750000|2021-05-04 16:12:30|11342.7|11330.7|11342.7|11330.7|11342.7|11330.7|11342.7|11330.7|7
1620144760000|2021-05-04 16:12:40|||||||||6
1620144770000|2021-05-04 16:12:50|||||||||1
1620144780000|2021-05-04 16:13:00|11345.2|11333.2|11343.8|11331.8|11345.2|11333.2|11343.8|11331.8|22
1620144790000|2021-05-04 16:13:10|||||||||9
1620144800000|2021-05-04 16:13:20|11344.9|11332.9|11342.4|11330.4|11345.1|11333.1|11342.4|11330.4|8
1620144810000|2021-05-04 16:13:30|11343.8|11331.8|11342.7|11330.7|11343.8|11331.8|11342.7|11330.7|10
1620144820000|2021-05-04 16:13:40|11342.6|11330.6|11342.6|11330.6|11342.6|11330.6|11342.6|11330.6|1
1620144830000|2021-05-04 16:13:50|11345.2|11333.2|11347.7|11335.7|11347.7|11335.7|11345.2|11333.2|25
1620144840000|2021-05-04 16:14:00|11347.4|11335.4|11346.3|11334.3|11347.4|11335.4|11345.2|11333.2|8
1620144850000|2021-05-04 16:14:10|11344|11332|11345.1|11333.1|11345.1|11333.1|11343.8|11331.8|4
1620144860000|2021-05-04 16:14:20|11343.8|11331.8|11346.3|11334.3|11346.3|11334.3|11342.7|11330.7|11
1620144870000|2021-05-04 16:14:30|11347.4|11335.4|11347.6|11335.6|11347.6|11335.6|11347.4|11335.4|0
1620144880000|2021-05-04 16:14:40|11346.3|11334.3|11346.3|11334.3|11346.3|11334.3|11346.3|11334.3|2
1620144890000|2021-05-04 16:14:50|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|1
1620144900000|2021-05-04 16:15:00|||||||||9
1620144910000|2021-05-04 16:15:10|11343.9|11331.9|11342.7|11330.7|11344.1|11332.1|11342.7|11330.7|4
1620144920000|2021-05-04 16:15:20|||||||||6
1620144930000|2021-05-04 16:15:30|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|11345.2|11333.2|10
1620144940000|2021-05-04 16:15:40|11343.9|11331.9|11342.7|11330.7|11343.9|11331.9|11342.7|11330.7|6
1620144950000|2021-05-04 16:15:50|||||||||4
1620144960000|2021-05-04 16:16:00|11342.6|11330.6|11341.4|11329.4|11342.6|11330.6|11341.4|11329.4|11
1620144970000|2021-05-04 16:16:10|11342.6|11330.6|11341.4|11329.4|11342.6|11330.6|11341.4|11329.4|2
1620144980000|2021-05-04 16:16:20|11340.2|11328.2|11336.3|11324.3|11340.2|11328.2|11336.3|11324.3|16
1620144990000|2021-05-04 16:16:30|11335.2|11323.2|11326.6|11314.6|11335.2|11323.2|11326.6|11314.6|30
1620145000000|2021-05-04 16:16:40|11327.7|11315.7|11332.6|11320.6|11332.6|11320.6|11327.7|11315.7|55
1620145010000|2021-05-04 16:16:50|11332.5|11320.5|11331.3|11319.3|11332.6|11320.6|11330.2|11318.2|20
1620145020000|2021-05-04 16:17:00|11332.6|11320.6|11332.7|11320.7|11332.7|11320.7|11330.2|11318.2|13
1620145030000|2021-05-04 16:17:10|11330.2|11318.2|11332.7|11320.7|11332.7|11320.7|11330.2|11318.2|20
1620145040000|2021-05-04 16:17:20|11332.6|11320.6|11331.6|11319.6|11332.6|11320.6|11330.3|11318.3|17
1620145050000|2021-05-04 16:17:30|11332.8|11320.8|11332.8|11320.8|11332.8|11320.8|11332.8|11320.8|9
1620145060000|2021-05-04 16:17:40|11332.9|11320.9|11336.6|11324.6|11337.7|11325.7|11332.9|11320.9|11
1620145070000|2021-05-04 16:17:50|11335.4|11323.4|11332.8|11320.8|11335.4|11323.4|11332.8|11320.8|5
1620145080000|2021-05-04 16:18:00|11332.9|11320.9|11332.9|11320.9|11332.9|11320.9|11332.9|11320.9|3
1620145090000|2021-05-04 16:18:10|||||||||4
1620145110000|2021-05-04 16:18:30|11333.1|11321.1|11335.3|11323.3|11335.3|11323.3|11333.1|11321.1|16
1620145120000|2021-05-04 16:18:40|11334.2|11322.2|11334.2|11322.2|11334.2|11322.2|11334.2|11322.2|3
1620145130000|2021-05-04 16:18:50|11333.1|11321.1|11332.9|11320.9|11333.1|11321.1|11332.9|11320.9|5
1620145140000|2021-05-04 16:19:00|11330.4|11318.4|11332.9|11320.9|11332.9|11320.9|11330.4|11318.4|16
1620145150000|2021-05-04 16:19:10|||||||||2
1620145160000|2021-05-04 16:19:20|11332.8|11320.8|11332.9|11320.9|11332.9|11320.9|11330.4|11318.4|32
1620145170000|2021-05-04 16:19:30|11335.3|11323.3|11339.1|11327.1|11340.2|11328.2|11335.3|11323.3|16
1620145180000|2021-05-04 16:19:40|11337.8|11325.8|11335.2|11323.2|11340.2|11328.2|11335.2|11323.2|18
1620145190000|2021-05-04 16:19:50|11335.1|11323.1|11335|11323|11335.2|11323.2|11335|11323|6
1620145200000|2021-05-04 16:20:00|11335.1|11323.1|11330|11318|11335.1|11323.1|11330|11318|20
1620145210000|2021-05-04 16:20:10|11329.9|11317.9|11327.7|11315.7|11329.9|11317.9|11327.6|11315.6|12
1620145220000|2021-05-04 16:20:20|11329|11317|11330|11318|11332.5|11320.5|11329|11317|30
1620145230000|2021-05-04 16:20:30|11330.1|11318.1|11335.1|11323.1|11337.5|11325.5|11330.1|11318.1|18
1620145240000|2021-05-04 16:20:40|11335.2|11323.2|11335.1|11323.1|11335.2|11323.2|11335.1|11323.1|0
1620145260000|2021-05-04 16:21:00|11334|11322|11331.3|11319.3|11334|11322|11331.3|11319.3|6
1620145270000|2021-05-04 16:21:10|11328.8|11316.8|11325.3|11313.3|11330.2|11318.2|11325.3|11313.3|9
1620145280000|2021-05-04 16:21:20|11323.1|11311.1|11316.7|11304.7|11323.1|11311.1|11316.7|11304.7|49
1620145290000|2021-05-04 16:21:30|11315.6|11303.6|11317.8|11305.8|11317.8|11305.8|11315.6|11303.6|4
1620145300000|2021-05-04 16:21:40|11316.5|11304.5|11315.3|11303.3|11316.5|11304.5|11315.3|11303.3|6
1620145310000|2021-05-04 16:21:50|11313.1|11301.1|11308.3|11296.3|11313.1|11301.1|11308.3|11296.3|68
1620145320000|2021-05-04 16:22:00|11310.7|11298.7|11309.7|11297.7|11310.8|11298.8|11309.5|11297.5|7
1620145330000|2021-05-04 16:22:10|11310.8|11298.8|11317.1|11305.1|11318.4|11306.4|11310.8|11298.8|20
1620145340000|2021-05-04 16:22:20|11317.2|11305.2|11313.5|11301.5|11317.2|11305.2|11313.5|11301.5|9
1620145350000|2021-05-04 16:22:30|11312.1|11300.1|11308.5|11296.5|11312.1|11300.1|11308.5|11296.5|2
1620145360000|2021-05-04 16:22:40|11308.3|11296.3|11302.6|11290.6|11308.3|11296.3|11302.6|11290.6|67
1620145370000|2021-05-04 16:22:50|11303.8|11291.8|11301.6|11289.6|11303.9|11291.9|11301.5|11289.5|67
1620145380000|2021-05-04 16:23:00|11299.2|11287.2|11304|11292|11305.3|11293.3|11298.2|11286.2|62
1620145390000|2021-05-04 16:23:10|11301.7|11289.7|11304.2|11292.2|11304.2|11292.2|11301.7|11289.7|5
1620145400000|2021-05-04 16:23:20|11306.6|11294.6|11305.5|11293.5|11306.7|11294.7|11305.5|11293.5|5
1620145410000|2021-05-04 16:23:30|11304.4|11292.4|11306.7|11294.7|11306.7|11294.7|11304.4|11292.4|7
1620145420000|2021-05-04 16:23:40|11306.6|11294.6|11304.4|11292.4|11306.6|11294.6|11302|11290|11
1620145430000|2021-05-04 16:23:50|11302|11290|11303.1|11291.1|11304.4|11292.4|11302|11290|21
1620145440000|2021-05-04 16:24:00|11303.2|11291.2|11311.5|11299.5|11311.5|11299.5|11303.1|11291.1|18
1620145450000|2021-05-04 16:24:10|11310.4|11298.4|11309.1|11297.1|11310.5|11298.5|11309.1|11297.1|4
1620145460000|2021-05-04 16:24:20|11305.5|11293.5|11308|11296|11309.1|11297.1|11303.1|11291.1|7
1620145470000|2021-05-04 16:24:30|11306.9|11294.9|11305.5|11293.5|11306.9|11294.9|11305.5|11293.5|9
1620145480000|2021-05-04 16:24:40|11306.6|11294.6|11303.2|11291.2|11306.6|11294.6|11303.1|11291.1|3
1620145490000|2021-05-04 16:24:50|11304.4|11292.4|11303.1|11291.1|11304.4|11292.4|11303.1|11291.1|8
1620145500000|2021-05-04 16:25:00|11304.2|11292.2|11304.5|11292.5|11304.5|11292.5|11304.2|11292.2|6
1620145510000|2021-05-04 16:25:10|11303.4|11291.4|11304.5|11292.5|11305.7|11293.7|11303.4|11291.4|14
1620145520000|2021-05-04 16:25:20|11305.7|11293.7|11306.9|11294.9|11306.9|11294.9|11305.7|11293.7|4
1620145530000|2021-05-04 16:25:30|11304.5|11292.5|11304.5|11292.5|11304.5|11292.5|11304.5|11292.5|2
1620145540000|2021-05-04 16:25:40|11303.2|11291.2|11303.2|11291.2|11303.2|11291.2|11303.2|11291.2|3
1620145550000|2021-05-04 16:25:50|11303.1|11291.1|11306.9|11294.9|11306.9|11294.9|11302|11290|13
1620145560000|2021-05-04 16:26:00|11309.3|11297.3|11312.8|11300.8|11313.9|11301.9|11309.1|11297.1|14
1620145570000|2021-05-04 16:26:10|11311.6|11299.6|11314|11302|11314|11302|11310.5|11298.5|6
1620145580000|2021-05-04 16:26:20|11312.8|11300.8|11316.2|11304.2|11316.2|11304.2|11312.8|11300.8|29
1620145590000|2021-05-04 16:26:30|11315|11303|11316.2|11304.2|11316.2|11304.2|11315|11303|18
1620145600000|2021-05-04 16:26:40|11316.3|11304.3|11313.8|11301.8|11316.3|11304.3|11313.8|11301.8|3
1620145610000|2021-05-04 16:26:50|11312.5|11300.5|11316.4|11304.4|11316.4|11304.4|11312.5|11300.5|21
1620145620000|2021-05-04 16:27:00|11316.5|11304.5|11321.3|11309.3|11321.3|11309.3|11316.4|11304.4|22
1620145630000|2021-05-04 16:27:10|11320.2|11308.2|11316.4|11304.4|11320.2|11308.2|11316.4|11304.4|3
1620145640000|2021-05-04 16:27:20|11318.9|11306.9|11318.9|11306.9|11318.9|11306.9|11318.9|11306.9|8
1620145650000|2021-05-04 16:27:30|11317.7|11305.7|11318.9|11306.9|11321.3|11309.3|11317.7|11305.7|33
1620145660000|2021-05-04 16:27:40|11318.8|11306.8|11318.8|11306.8|11318.8|11306.8|11318.8|11306.8|6
1620145670000|2021-05-04 16:27:50|11317.4|11305.4|11312.5|11300.5|11317.4|11305.4|11312.5|11300.5|28
1620145680000|2021-05-04 16:28:00|11313.7|11301.7|11312.5|11300.5|11313.7|11301.7|11312.5|11300.5|18
1620145690000|2021-05-04 16:28:10|11313.7|11301.7|11319|11307|11319|11307|11312.8|11300.8|16
1620145700000|2021-05-04 16:28:20|11318.7|11306.7|11311.5|11299.5|11318.7|11306.7|11311.5|11299.5|11
1620145710000|2021-05-04 16:28:30|11312.7|11300.7|11316.2|11304.2|11318.6|11306.6|11312.7|11300.7|10
1620145720000|2021-05-04 16:28:40|11313.9|11301.9|11323.7|11311.7|11324.8|11312.8|11313.9|11301.9|40
1620145730000|2021-05-04 16:28:50|11323.6|11311.6|11327.1|11315.1|11328.6|11316.6|11323.4|11311.4|17
1620145740000|2021-05-04 16:29:00|11328.2|11316.2|11324.7|11312.7|11328.3|11316.3|11323.4|11311.4|27
1620145750000|2021-05-04 16:29:10|11323.4|11311.4|11323.7|11311.7|11323.7|11311.7|11319.9|11307.9|13
1620145760000|2021-05-04 16:29:20|11321.2|11309.2|11318.8|11306.8|11321.2|11309.2|11318.8|11306.8|12
1620145770000|2021-05-04 16:29:30|11317.7|11305.7|11309.2|11297.2|11318.7|11306.7|11309.2|11297.2|83
1620145780000|2021-05-04 16:29:40|11308.9|11296.9|11315.1|11303.1|11316.3|11304.3|11307.7|11295.7|16
1620145790000|2021-05-04 16:29:50|11315.2|11303.2|11316.2|11304.2|11318.7|11306.7|11314.9|11302.9|9
1620145800000|2021-05-04 16:30:00|11315.1|11303.1|11315.1|11303.1|11315.1|11303.1|11312.6|11300.6|21
1620145810000|2021-05-04 16:30:10|11313.9|11301.9|11318.9|11306.9|11318.9|11306.9|11313.9|11301.9|10
1620145820000|2021-05-04 16:30:20|11317.8|11305.8|11317.6|11305.6|11317.8|11305.8|11316.4|11304.4|6
1620145830000|2021-05-04 16:30:30|11318.7|11306.7|11313.7|11301.7|11318.7|11306.7|11313.7|11301.7|15
1620145840000|2021-05-04 16:30:40|11314.9|11302.9|11312.4|11300.4|11315.1|11303.1|11312.3|11300.3|16
1620145850000|2021-05-04 16:30:50|11312.3|11300.3|11313.7|11301.7|11313.7|11301.7|11311.2|11299.2|24
1620145860000|2021-05-04 16:31:00|11313.8|11301.8|11315.1|11303.1|11316.2|11304.2|11313.8|11301.8|6
1620145870000|2021-05-04 16:31:10|11313.9|11301.9|11307.6|11295.6|11313.9|11301.9|11307.6|11295.6|3
1620145880000|2021-05-04 16:31:20|11308.7|11296.7|11308.8|11296.8|11311.2|11299.2|11308.7|11296.7|8
1620145890000|2021-05-04 16:31:30|11310.1|11298.1|11311.5|11299.5|11311.5|11299.5|11307.6|11295.6|29
1620145900000|2021-05-04 16:31:40|11311.7|11299.7|11313.9|11301.9|11313.9|11301.9|11311.7|11299.7|7
1620145910000|2021-05-04 16:31:50|11312.8|11300.8|11311.5|11299.5|11312.8|11300.8|11311.5|11299.5|0
1620145920000|2021-05-04 16:32:00|||||||||6
1620145930000|2021-05-04 16:32:10|11311.3|11299.3|11306.4|11294.4|11311.3|11299.3|11306.4|11294.4|10
1620145940000|2021-05-04 16:32:20|||||||||2
1620145950000|2021-05-04 16:32:30|11304|11292|11306.7|11294.7|11306.7|11294.7|11304|11292|36
1620145960000|2021-05-04 16:32:40|11305.5|11293.5|11305.3|11293.3|11305.5|11293.5|11305.3|11293.3|3
1620145980000|2021-05-04 16:33:00|11306.4|11294.4|11305.3|11293.3|11306.4|11294.4|11304|11292|12
1620145990000|2021-05-04 16:33:10|11304.2|11292.2|11302.8|11290.8|11304.2|11292.2|11302.8|11290.8|4
1620146000000|2021-05-04 16:33:20|11301.7|11289.7|11303.9|11291.9|11303.9|11291.9|11301.6|11289.6|19
1620146010000|2021-05-04 16:33:30|||||||||1
1620146020000|2021-05-04 16:33:40|11304.1|11292.1|11304.2|11292.2|11304.2|11292.2|11304.1|11292.1|4
1620146030000|2021-05-04 16:33:50|||||||||2
1620146040000|2021-05-04 16:34:00|11303|11291|11304.2|11292.2|11304.2|11292.2|11303|11291|2
1620146050000|2021-05-04 16:34:10|11306.6|11294.6|11305.3|11293.3|11307.8|11295.8|11305.2|11293.2|22
1620146060000|2021-05-04 16:34:20|11304.2|11292.2|11301.7|11289.7|11304.2|11292.2|11301.7|11289.7|2
1620146070000|2021-05-04 16:34:30|11301.6|11289.6|11301.6|11289.6|11301.6|11289.6|11299.3|11287.3|11
1620146080000|2021-05-04 16:34:40|11303.9|11291.9|11303.9|11291.9|11303.9|11291.9|11303.9|11291.9|22
1620146090000|2021-05-04 16:34:50|11302.8|11290.8|11302.8|11290.8|11302.8|11290.8|11302.8|11290.8|2
1620146100000|2021-05-04 16:35:00|11303.9|11291.9|11307.8|11295.8|11307.8|11295.8|11302.8|11290.8|8
1620146120000|2021-05-04 16:35:20|11307.9|11295.9|11307.9|11295.9|11309.1|11297.1|11307.9|11295.9|1
1620146130000|2021-05-04 16:35:30|11307.8|11295.8|11307.8|11295.8|11307.8|11295.8|11307.8|11295.8|5
1620146140000|2021-05-04 16:35:40|11306.7|11294.7|11305.5|11293.5|11306.7|11294.7|11304.2|11292.2|13
1620146150000|2021-05-04 16:35:50|||||||||2
1620146160000|2021-05-04 16:36:00|11306.7|11294.7|11306.7|11294.7|11306.7|11294.7|11306.7|11294.7|0
1620146170000|2021-05-04 16:36:10|11307.9|11295.9|11314.1|11302.1|11314.1|11302.1|11307.9|11295.9|13
1620146180000|2021-05-04 16:36:20|11315.3|11303.3|11315.4|11303.4|11315.5|11303.5|11315.3|11303.3|4
1620146190000|2021-05-04 16:36:30|11315.5|11303.5|11314.3|11302.3|11315.5|11303.5|11314.3|11302.3|1
1620146200000|2021-05-04 16:36:40|11315.4|11303.4|11316.7|11304.7|11316.7|11304.7|11315.4|11303.4|14
1620146210000|2021-05-04 16:36:50|11315.5|11303.5|11317.9|11305.9|11317.9|11305.9|11314.3|11302.3|17
1620146220000|2021-05-04 16:37:00|11316.7|11304.7|11318.1|11306.1|11318.1|11306.1|11316.7|11304.7|10
1620146230000|2021-05-04 16:37:10|11319.2|11307.2|11321.7|11309.7|11321.7|11309.7|11318.1|11306.1|15
1620146240000|2021-05-04 16:37:20|11323.1|11311.1|11322.9|11310.9|11324.2|11312.2|11321.8|11309.8|11
1620146250000|2021-05-04 16:37:30|11321.8|11309.8|11320.3|11308.3|11321.8|11309.8|11319.1|11307.1|11
1620146260000|2021-05-04 16:37:40|||||||||2
1620146270000|2021-05-04 16:37:50|11319.2|11307.2|11319.2|11307.2|11319.2|11307.2|11319.2|11307.2|2
1620146280000|2021-05-04 16:38:00|11316.9|11304.9|11309.4|11297.4|11316.9|11304.9|11309.4|11297.4|59
1620146290000|2021-05-04 16:38:10|11311.9|11299.9|11313.1|11301.1|11313.1|11301.1|11311.9|11299.9|10
1620146300000|2021-05-04 16:38:20|11313.3|11301.3|11312|11300|11313.3|11301.3|11311.9|11299.9|9
1620146310000|2021-05-04 16:38:30|11310.8|11298.8|11314.4|11302.4|11315.6|11303.6|11310.8|11298.8|42
1620146320000|2021-05-04 16:38:40|11316.7|11304.7|11315.6|11303.6|11316.7|11304.7|11314.3|11302.3|23
1620146330000|2021-05-04 16:38:50|11315.4|11303.4|11311.9|11299.9|11315.6|11303.6|11311.9|11299.9|8
1620146340000|2021-05-04 16:39:00|11313.1|11301.1|11314.4|11302.4|11314.4|11302.4|11313.1|11301.1|2
1620146350000|2021-05-04 16:39:10|||||||||1
1620146360000|2021-05-04 16:39:20|11314.2|11302.2|11315.6|11303.6|11315.6|11303.6|11314.2|11302.2|4
1620146370000|2021-05-04 16:39:30|11316.7|11304.7|11314.4|11302.4|11316.8|11304.8|11314.3|11302.3|5
1620146380000|2021-05-04 16:39:40|||||||||1
1620146390000|2021-05-04 16:39:50|11315.6|11303.6|11315.6|11303.6|11315.6|11303.6|11315.6|11303.6|12
1620146400000|2021-05-04 16:40:00|11314.4|11302.4|11314.3|11302.3|11316.9|11304.9|11313.2|11301.2|23
1620146410000|2021-05-04 16:40:10|11314.2|11302.2|11309.3|11297.3|11314.2|11302.2|11309.3|11297.3|11
1620146420000|2021-05-04 16:40:20|11310.4|11298.4|11310.6|11298.6|11310.6|11298.6|11310.4|11298.4|8
1620146430000|2021-05-04 16:40:30|11311.7|11299.7|11310.6|11298.6|11311.8|11299.8|11310.6|11298.6|5
1620146440000|2021-05-04 16:40:40|11311.8|11299.8|11311.7|11299.7|11311.8|11299.8|11311.7|11299.7|2
1620146450000|2021-05-04 16:40:50|||||||||3
1620146460000|2021-05-04 16:41:00|11314.2|11302.2|11314.2|11302.2|11314.2|11302.2|11314.2|11302.2|7
1620146470000|2021-05-04 16:41:10|11314.3|11302.3|11314.3|11302.3|11314.3|11302.3|11311.8|11299.8|7
1620146480000|2021-05-04 16:41:20|11314.2|11302.2|11319.2|11307.2|11319.2|11307.2|11311.8|11299.8|37
1620146490000|2021-05-04 16:41:30|11316.8|11304.8|11324|11312|11324|11312|11316.8|11304.8|24
1620146500000|2021-05-04 16:41:40|11325.1|11313.1|11321.5|11309.5|11325.1|11313.1|11321.5|11309.5|5
1620146510000|2021-05-04 16:41:50|11322.6|11310.6|11321.6|11309.6|11324|11312|11321.6|11309.6|2
1620146520000|2021-05-04 16:42:00|11322.7|11310.7|11321.6|11309.6|11322.7|11310.7|11321.6|11309.6|2
1620146530000|2021-05-04 16:42:10|11319.1|11307.1|11324|11312|11324|11312|11319.1|11307.1|19
1620146540000|2021-05-04 16:42:20|11324.1|11312.1|11326.5|11314.5|11326.5|11314.5|11324.1|11312.1|7
1620146550000|2021-05-04 16:42:30|11325.3|11313.3|11325.3|11313.3|11326.6|11314.6|11324.2|11312.2|7
1620146560000|2021-05-04 16:42:40|11326.7|11314.7|11325.6|11313.6|11326.7|11314.7|11324.3|11312.3|3
1620146570000|2021-05-04 16:42:50|11326.7|11314.7|11325.6|11313.6|11326.7|11314.7|11324.1|11312.1|9
1620146580000|2021-05-04 16:43:00|11324.4|11312.4|11322.1|11310.1|11324.4|11312.4|11322.1|11310.1|11
1620146590000|2021-05-04 16:43:10|11324.4|11312.4|11323.1|11311.1|11326.7|11314.7|11323.1|11311.1|9
1620146600000|2021-05-04 16:43:20|11321.9|11309.9|11321.9|11309.9|11321.9|11309.9|11321.9|11309.9|0
1620146610000|2021-05-04 16:43:30|11324.4|11312.4|11323.1|11311.1|11324.4|11312.4|11323.1|11311.1|7
1620146620000|2021-05-04 16:43:40|||||||||1
1620146630000|2021-05-04 16:43:50|11321.9|11309.9|11324.4|11312.4|11324.4|11312.4|11321.9|11309.9|7
1620146640000|2021-05-04 16:44:00|11324.6|11312.6|11321.9|11309.9|11324.6|11312.6|11321.9|11309.9|9
1620146650000|2021-05-04 16:44:10|11323.3|11311.3|11324.4|11312.4|11324.4|11312.4|11323.3|11311.3|3
1620146660000|2021-05-04 16:44:20|||||||||1
1620146670000|2021-05-04 16:44:30|11324.6|11312.6|11322.1|11310.1|11324.6|11312.6|11322.1|11310.1|7
1620146680000|2021-05-04 16:44:40|11319.6|11307.6|11317|11305|11319.6|11307.6|11317|11305|4
1620146690000|2021-05-04 16:44:50|11318.2|11306.2|11316.7|11304.7|11318.2|11306.2|11316.7|11304.7|16
1620146700000|2021-05-04 16:45:00|11316.8|11304.8|11324.2|11312.2|11324.2|11312.2|11316.8|11304.8|18
1620146710000|2021-05-04 16:45:10|||||||||3
1620146720000|2021-05-04 16:45:20|||||||||4
1620146730000|2021-05-04 16:45:30|||||||||2
1620146740000|2021-05-04 16:45:40|11321.7|11309.7|11319.3|11307.3|11321.7|11309.7|11319.3|11307.3|9
1620146750000|2021-05-04 16:45:50|11320.6|11308.6|11326.7|11314.7|11329.2|11317.2|11320.6|11308.6|24
1620146760000|2021-05-04 16:46:00|11325.6|11313.6|11331.6|11319.6|11331.6|11319.6|11325.5|11313.5|15
1620146770000|2021-05-04 16:46:10|11331.8|11319.8|11334.1|11322.1|11334.1|11322.1|11331.8|11319.8|16
1620146780000|2021-05-04 16:46:20|11336.5|11324.5|11336.4|11324.4|11336.5|11324.5|11336.4|11324.4|3
1620146790000|2021-05-04 16:46:30|11336.5|11324.5|11336.3|11324.3|11336.5|11324.5|11336.3|11324.3|1
1620146800000|2021-05-04 16:46:40|11333.9|11321.9|11330.1|11318.1|11333.9|11321.9|11330.1|11318.1|16
1620146810000|2021-05-04 16:46:50|11334|11322|11337.6|11325.6|11338.8|11326.8|11334|11322|22
1620146820000|2021-05-04 16:47:00|11338.9|11326.9|11336.5|11324.5|11340|11328|11336.5|11324.5|8
1620146830000|2021-05-04 16:47:10|11336.4|11324.4|11336.4|11324.4|11336.4|11324.4|11336.4|11324.4|1
1620146840000|2021-05-04 16:47:20|11338.6|11326.6|11337.4|11325.4|11338.8|11326.8|11337.4|11325.4|13
1620146850000|2021-05-04 16:47:30|11336.3|11324.3|11336.1|11324.1|11338.8|11326.8|11336.1|11324.1|12
1620146860000|2021-05-04 16:47:40|11337.3|11325.3|11337.3|11325.3|11337.3|11325.3|11337.3|11325.3|8
1620146870000|2021-05-04 16:47:50|11338.4|11326.4|11338.4|11326.4|11338.4|11326.4|11338.4|11326.4|2
1620146880000|2021-05-04 16:48:00|11345.8|11333.8|11341|11329|11345.8|11333.8|11341|11329|25
1620146890000|2021-05-04 16:48:10|11339.9|11327.9|11341|11329|11341|11329|11338.6|11326.6|12
1620146900000|2021-05-04 16:48:20|11341.3|11329.3|11342.2|11330.2|11342.2|11330.2|11341|11329|8
1620146910000|2021-05-04 16:48:30|11343.3|11331.3|11340.9|11328.9|11343.3|11331.3|11340.9|11328.9|6
1620146920000|2021-05-04 16:48:40|11341|11329|11338.6|11326.6|11341|11329|11338.6|11326.6|6
1620146930000|2021-05-04 16:48:50|11336.5|11324.5|11339.9|11327.9|11339.9|11327.9|11336.3|11324.3|29
1620146940000|2021-05-04 16:49:00|11338.8|11326.8|11339.9|11327.9|11339.9|11327.9|11338.8|11326.8|4
1620146950000|2021-05-04 16:49:10|11339.8|11327.8|11339.9|11327.9|11339.9|11327.9|11338.6|11326.6|3
1620146960000|2021-05-04 16:49:20|11340|11328|11338.8|11326.8|11340.1|11328.1|11338.8|11326.8|2
1620146970000|2021-05-04 16:49:30|||||||||10
1620146980000|2021-05-04 16:49:40|11339.9|11327.9|11338.9|11326.9|11339.9|11327.9|11338.9|11326.9|1
1620146990000|2021-05-04 16:49:50|11338.8|11326.8|11338.8|11326.8|11338.8|11326.8|11337.6|11325.6|1
1620147000000|2021-05-04 16:50:00|11338.9|11326.9|11336.5|11324.5|11338.9|11326.9|11336.5|11324.5|22
1620147010000|2021-05-04 16:50:10|11336.4|11324.4|11336.5|11324.5|11336.5|11324.5|11336.4|11324.4|27
1620147020000|2021-05-04 16:50:20|11337.6|11325.6|11338.9|11326.9|11338.9|11326.9|11336.6|11324.6|5
1620147030000|2021-05-04 16:50:30|11335.1|11323.1|11335.1|11323.1|11335.1|11323.1|11335.1|11323.1|4
1620147040000|2021-05-04 16:50:40|11334|11322|11335.1|11323.1|11335.1|11323.1|11334|11322|5
1620147050000|2021-05-04 16:50:50|11334|11322|11335.3|11323.3|11335.3|11323.3|11331.9|11319.9|27
1620147060000|2021-05-04 16:51:00|11334|11322|11336.5|11324.5|11336.5|11324.5|11334|11322|8
1620147070000|2021-05-04 16:51:10|||||||||1
1620147080000|2021-05-04 16:51:20|11334|11322|11335.5|11323.5|11336.6|11324.6|11334|11322|10
1620147090000|2021-05-04 16:51:30|11334.4|11322.4|11334.4|11322.4|11336.9|11324.9|11334.4|11322.4|16
1620147100000|2021-05-04 16:51:40|11335.5|11323.5|11332.9|11320.9|11335.5|11323.5|11332.9|11320.9|5
1620147110000|2021-05-04 16:51:50|11333.1|11321.1|11333.1|11321.1|11333.1|11321.1|11333.1|11321.1|3
1620147120000|2021-05-04 16:52:00|11334.4|11322.4|11329.5|11317.5|11334.4|11322.4|11329.5|11317.5|7
1620147130000|2021-05-04 16:52:10|11330.6|11318.6|11333.1|11321.1|11333.1|11321.1|11327.2|11315.2|14
1620147140000|2021-05-04 16:52:20|11334.4|11322.4|11334.4|11322.4|11334.4|11322.4|11334.4|11322.4|3
1620147150000|2021-05-04 16:52:30|11337.8|11325.8|11337.8|11325.8|11337.8|11325.8|11337.8|11325.8|14
1620147160000|2021-05-04 16:52:40|11336.6|11324.6|11336.5|11324.5|11336.6|11324.6|11336.5|11324.5|3
1620147170000|2021-05-04 16:52:50|11336.6|11324.6|11336.5|11324.5|11336.6|11324.6|11336.5|11324.5|0
1620147190000|2021-05-04 16:53:10|11336.6|11324.6|11336.6|11324.6|11337.8|11325.8|11336.6|11324.6|12
1620147200000|2021-05-04 16:53:20|11334.3|11322.3|11334.1|11322.1|11334.3|11322.3|11334.1|11322.1|3
1620147210000|2021-05-04 16:53:30|||||||||6
1620147220000|2021-05-04 16:53:40|||||||||1
1620147230000|2021-05-04 16:53:50|11334.3|11322.3|11336.6|11324.6|11336.6|11324.6|11334.3|11322.3|11
1620147240000|2021-05-04 16:54:00|11339.3|11327.3|11339.3|11327.3|11339.3|11327.3|11339.3|11327.3|2
1620147250000|2021-05-04 16:54:10|11339.1|11327.1|11339.1|11327.1|11339.1|11327.1|11339.1|11327.1|2
1620147260000|2021-05-04 16:54:20|11337.8|11325.8|11339.1|11327.1|11339.1|11327.1|11337.8|11325.8|2
1620147270000|2021-05-04 16:54:30|||||||||2
1620147280000|2021-05-04 16:54:40|11336.8|11324.8|11336.8|11324.8|11336.8|11324.8|11335.5|11323.5|9
1620147290000|2021-05-04 16:54:50|11336.9|11324.9|11336.8|11324.8|11336.9|11324.9|11336.8|11324.8|2
1620147300000|2021-05-04 16:55:00|11336.9|11324.9|11345.3|11333.3|11345.3|11333.3|11336.9|11324.9|24
1620147310000|2021-05-04 16:55:10|11345.4|11333.4|11344.3|11332.3|11345.4|11333.4|11344.3|11332.3|0
1620147320000|2021-05-04 16:55:20|11346.9|11334.9|11346.8|11334.8|11346.9|11334.9|11346.8|11334.8|1
1620147330000|2021-05-04 16:55:30|11346.9|11334.9|11347.8|11335.8|11348|11336|11346.8|11334.8|10
1620147340000|2021-05-04 16:55:40|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|11347.7|11335.7|1
1620147350000|2021-05-04 16:55:50|||||||||2
1620147360000|2021-05-04 16:56:00|11346.5|11334.5|11346.5|11334.5|11346.5|11334.5|11346.5|11334.5|1
1620147370000|2021-05-04 16:56:10|11345.4|11333.4|11342.9|11330.9|11345.4|11333.4|11339.1|11327.1|26
1620147380000|2021-05-04 16:56:20|11344|11332|11342.9|11330.9|11344|11332|11342.8|11330.8|6
1620147390000|2021-05-04 16:56:30|11342.8|11330.8|11344|11332|11344|11332|11341.6|11329.6|2
1620147400000|2021-05-04 16:56:40|11345.2|11333.2|11342.9|11330.9|11347.8|11335.8|11342.9|11330.9|15
1620147410000|2021-05-04 16:56:50|11344.3|11332.3|11344.3|11332.3|11344.3|11332.3|11344.1|11332.1|6
1620147420000|2021-05-04 16:57:00|11345.5|11333.5|11346.6|11334.6|11346.6|11334.6|11344.3|11332.3|8
1620147430000|2021-05-04 16:57:10|11346.5|11334.5|11346.6|11334.6|11346.6|11334.6|11346.5|11334.5|8
1620147440000|2021-05-04 16:57:20|11345.4|11333.4|11345.4|11333.4|11345.4|11333.4|11345.4|11333.4|6
1620147450000|2021-05-04 16:57:30|11346.5|11334.5|11354.4|11342.4|11354.4|11342.4|11346.5|11334.5|53
1620147460000|2021-05-04 16:57:40|11354.2|11342.2|11354.4|11342.4|11354.4|11342.4|11354.2|11342.2|7
1620147470000|2021-05-04 16:57:50|11354.2|11342.2|11354.3|11342.3|11354.4|11342.4|11354.2|11342.2|7
1620147480000|2021-05-04 16:58:00|11354.2|11342.2|11354.3|11342.3|11354.3|11342.3|11351.8|11339.8|3
1620147490000|2021-05-04 16:58:10|11354.2|11342.2|11354.3|11342.3|11354.3|11342.3|11354.2|11342.2|2
1620147500000|2021-05-04 16:58:20|11354.5|11342.5|11351.9|11339.9|11354.5|11342.5|11351.9|11339.9|25
1620147510000|2021-05-04 16:58:30|11354.4|11342.4|11354.4|11342.4|11354.4|11342.4|11352|11340|12
1620147520000|2021-05-04 16:58:40|11353.1|11341.1|11353.1|11341.1|11353.1|11341.1|11353.1|11341.1|7
1620147530000|2021-05-04 16:58:50|11353.3|11341.3|11356.8|11344.8|11360.3|11348.3|11353.1|11341.1|27
1620147540000|2021-05-04 16:59:00|11356.9|11344.9|11359.4|11347.4|11359.4|11347.4|11356.9|11344.9|7
1620147550000|2021-05-04 16:59:10|11358.3|11346.3|11359.4|11347.4|11359.4|11347.4|11357|11345|5
1620147560000|2021-05-04 16:59:20|||||||||6
1620147570000|2021-05-04 16:59:30|11358.3|11346.3|11363.1|11351.1|11363.1|11351.1|11358.3|11346.3|16
1620147580000|2021-05-04 16:59:40|11364.5|11352.5|11362|11350|11365.8|11353.8|11362|11350|8
1620147590000|2021-05-04 16:59:50|11363.3|11351.3|11362|11350|11364.3|11352.3|11362|11350|13
1620147600000|2021-05-04 17:00:00|11360.8|11348.8|11360.6|11348.6|11361.8|11349.8|11359.5|11347.5|43
1620147610000|2021-05-04 17:00:10|11357|11345|11352|11340|11357|11345|11349.5|11337.5|42
1620147620000|2021-05-04 17:00:20|11353.1|11341.1|11348.1|11336.1|11353.4|11341.4|11348.1|11336.1|16
1620147630000|2021-05-04 17:00:30|11348|11336|11349|11337|11349.2|11337.2|11347.9|11335.9|1
1620147640000|2021-05-04 17:00:40|11347.9|11335.9|11347.9|11335.9|11347.9|11335.9|11347.9|11335.9|10
1620147650000|2021-05-04 17:00:50|11345.7|11333.7|11345.7|11333.7|11345.7|11333.7|11345.7|11333.7|3
1620147660000|2021-05-04 17:01:00|11344.5|11332.5|11344.5|11332.5|11345.7|11333.7|11344.5|11332.5|1
1620147670000|2021-05-04 17:01:10|11344.4|11332.4|11344.5|11332.5|11344.5|11332.5|11344.4|11332.4|3
1620147680000|2021-05-04 17:01:20|11345.7|11333.7|11346.9|11334.9|11346.9|11334.9|11345.7|11333.7|2
1620147700000|2021-05-04 17:01:40|11346.8|11334.8|11346.9|11334.9|11346.9|11334.9|11346.8|11334.8|7
1620147710000|2021-05-04 17:01:50|11349.3|11337.3|11345.7|11333.7|11349.3|11337.3|11345.7|11333.7|2
1620147720000|2021-05-04 17:02:00|11344.6|11332.6|11344.5|11332.5|11347|11335|11344.5|11332.5|4
1620147730000|2021-05-04 17:02:10|||||||||2
1620147740000|2021-05-04 17:02:20|11344.6|11332.6|11344.5|11332.5|11344.6|11332.6|11344.5|11332.5|31
1620147750000|2021-05-04 17:02:30|11346.9|11334.9|11348.2|11336.2|11348.3|11336.3|11345.7|11333.7|23
1620147760000|2021-05-04 17:02:40|11347|11335|11347|11335|11349.4|11337.4|11347|11335|5
1620147780000|2021-05-04 17:03:00|||||||||1
1620147790000|2021-05-04 17:03:10|||||||||3
1620147800000|2021-05-04 17:03:20|||||||||3
1620147810000|2021-05-04 17:03:30|11344.8|11332.8|11344.5|11332.5|11344.8|11332.8|11344.5|11332.5|13
1620147820000|2021-05-04 17:03:40|||||||||3
1620147840000|2021-05-04 17:04:00|11344.6|11332.6|11349.4|11337.4|11349.4|11337.4|11344.6|11332.6|19
1620147850000|2021-05-04 17:04:10|11351.8|11339.8|11352.9|11340.9|11354.2|11342.2|11351.8|11339.8|14
1620147860000|2021-05-04 17:04:20|11347.9|11335.9|11346.8|11334.8|11347.9|11335.9|11346.8|11334.8|5
1620147870000|2021-05-04 17:04:30|11346.9|11334.9|11344.4|11332.4|11346.9|11334.9|11344.4|11332.4|3
1620147880000|2021-05-04 17:04:40|||||||||1
1620147890000|2021-05-04 17:04:50|11345.5|11333.5|11351.8|11339.8|11351.8|11339.8|11345.5|11333.5|25
1620147900000|2021-05-04 17:05:00|11351.9|11339.9|11352.2|11340.2|11352.2|11340.2|11350.8|11338.8|6
1620147910000|2021-05-04 17:05:10|11351|11339|11349.8|11337.8|11351|11339|11349.7|11337.7|5
1620147920000|2021-05-04 17:05:20|11352.2|11340.2|11349.8|11337.8|11352.2|11340.2|11349.8|11337.8|15
1620147930000|2021-05-04 17:05:30|11348.6|11336.6|11347.3|11335.3|11348.6|11336.6|11347.3|11335.3|5
1620147940000|2021-05-04 17:05:40|11346|11334|11344.8|11332.8|11346.1|11334.1|11344.8|11332.8|11
1620147950000|2021-05-04 17:05:50|11344.7|11332.7|11344.8|11332.8|11344.8|11332.8|11344.7|11332.7|4
1620147960000|2021-05-04 17:06:00|||||||||9
1620147970000|2021-05-04 17:06:10|11349.7|11337.7|11349.8|11337.8|11349.8|11337.8|11348.6|11336.6|24
1620147980000|2021-05-04 17:06:20|11352.3|11340.3|11352.4|11340.4|11352.4|11340.4|11352.3|11340.3|1
1620147990000|2021-05-04 17:06:30|11349.8|11337.8|11348.5|11336.5|11349.8|11337.8|11348.5|11336.5|6
1620148000000|2021-05-04 17:06:40|11347.3|11335.3|11347.3|11335.3|11347.3|11335.3|11344.8|11332.8|15
1620148010000|2021-05-04 17:06:50|11347.4|11335.4|11347.4|11335.4|11347.4|11335.4|11347.4|11335.4|2
1620148020000|2021-05-04 17:07:00|11348.6|11336.6|11347.5|11335.5|11348.6|11336.6|11347.5|11335.5|3
1620148030000|2021-05-04 17:07:10|11348.6|11336.6|11349.8|11337.8|11349.8|11337.8|11347.5|11335.5|6
1620148040000|2021-05-04 17:07:20|11347.5|11335.5|11348.6|11336.6|11348.6|11336.6|11347.5|11335.5|43
1620148050000|2021-05-04 17:07:30|11349.9|11337.9|11351.3|11339.3|11351.4|11339.4|11349.9|11337.9|3
1620148060000|2021-05-04 17:07:40|11351.4|11339.4|11355|11343|11355|11343|11351.4|11339.4|8
1620148070000|2021-05-04 17:07:50|11353.8|11341.8|11353.9|11341.9|11353.9|11341.9|11353.8|11341.8|3
1620148080000|2021-05-04 17:08:00|11353.8|11341.8|11355|11343|11355.1|11343.1|11353.8|11341.8|2
1620148090000|2021-05-04 17:08:10|11355.1|11343.1|11354.9|11342.9|11355.1|11343.1|11354.9|11342.9|6
1620148100000|2021-05-04 17:08:20|11352.5|11340.5|11348.8|11336.8|11352.5|11340.5|11348.7|11336.7|9
1620148110000|2021-05-04 17:08:30|11347.6|11335.6|11346.4|11334.4|11347.6|11335.6|11345.1|11333.1|4
1620148120000|2021-05-04 17:08:40|11347.5|11335.5|11345.1|11333.1|11347.5|11335.5|11345.1|11333.1|5
1620148130000|2021-05-04 17:08:50|||||||||1
1620148140000|2021-05-04 17:09:00|11345.3|11333.3|11343.9|11331.9|11345.3|11333.3|11342.8|11330.8|16
1620148150000|2021-05-04 17:09:10|11342.8|11330.8|11342.6|11330.6|11342.8|11330.8|11342.6|11330.6|1
1620148160000|2021-05-04 17:09:20|11340.1|11328.1|11338.9|11326.9|11340.1|11328.1|11338.9|11326.9|20
1620148170000|2021-05-04 17:09:30|11337.8|11325.8|11337.8|11325.8|11338.9|11326.9|11337.6|11325.6|9
1620148180000|2021-05-04 17:09:40|||||||||7
1620148190000|2021-05-04 17:09:50|11337.6|11325.6|11342.6|11330.6|11342.6|11330.6|11337.6|11325.6|21
1620148200000|2021-05-04 17:10:00|11342.8|11330.8|11342.8|11330.8|11342.8|11330.8|11342.8|11330.8|4
1620148210000|2021-05-04 17:10:10|11340.3|11328.3|11341.4|11329.4|11343.9|11331.9|11340.3|11328.3|44
1620148220000|2021-05-04 17:10:20|11342.5|11330.5|11349.9|11337.9|11349.9|11337.9|11342.5|11330.5|15
1620148230000|2021-05-04 17:10:30|11351|11339|11352.3|11340.3|11352.3|11340.3|11351|11339|0
1620148250000|2021-05-04 17:10:50|11352.4|11340.4|11349.9|11337.9|11352.4|11340.4|11349.9|11337.9|8
1620148260000|2021-05-04 17:11:00|11350|11338|11354.8|11342.8|11355.9|11343.9|11350|11338|1
1620148270000|2021-05-04 17:11:10|11354.9|11342.9|11354.8|11342.8|11354.9|11342.9|11354.8|11342.8|1
1620148280000|2021-05-04 17:11:20|11352.4|11340.4|11350|11338|11352.5|11340.5|11349.9|11337.9|11
1620148290000|2021-05-04 17:11:30|11352.4|11340.4|11354.8|11342.8|11354.8|11342.8|11352.4|11340.4|5
1620148300000|2021-05-04 17:11:40|11353.7|11341.7|11353.5|11341.5|11354.8|11342.8|11353.5|11341.5|6
1620148310000|2021-05-04 17:11:50|11352.3|11340.3|11349.8|11337.8|11353.7|11341.7|11348.7|11336.7|10
1620148320000|2021-05-04 17:12:00|11349.9|11337.9|11353.6|11341.6|11353.6|11341.6|11349.8|11337.8|9
1620148330000|2021-05-04 17:12:10|11353.7|11341.7|11351.2|11339.2|11353.7|11341.7|11351.2|11339.2|2
1620148340000|2021-05-04 17:12:20|11350|11338|11346.4|11334.4|11350|11338|11346.4|11334.4|2
1620148350000|2021-05-04 17:12:30|11347.5|11335.5|11346.5|11334.5|11347.7|11335.7|11346.4|11334.4|4
1620148360000|2021-05-04 17:12:40|11345.4|11333.4|11346.5|11334.5|11347.8|11335.8|11345.4|11333.4|7
1620148370000|2021-05-04 17:12:50|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|11346.6|11334.6|3
1620148380000|2021-05-04 17:13:00|11347.8|11335.8|11351.4|11339.4|11351.4|11339.4|11347.8|11335.8|13
1620148390000|2021-05-04 17:13:10|11350.2|11338.2|11350.2|11338.2|11350.3|11338.3|11347.8|11335.8|6
1620148400000|2021-05-04 17:13:20|11350.3|11338.3|11347.8|11335.8|11350.3|11338.3|11347.7|11335.7|3
1620148410000|2021-05-04 17:13:30|11350|11338|11349|11337|11350.3|11338.3|11348.9|11336.9|21
1620148420000|2021-05-04 17:13:40|11348.9|11336.9|11348.9|11336.9|11350.3|11338.3|11347.8|11335.8|2
1620148430000|2021-05-04 17:13:50|11347.8|11335.8|11347.8|11335.8|11350.2|11338.2|11347.8|11335.8|3
1620148440000|2021-05-04 17:14:00|11350|11338|11348.9|11336.9|11350|11338|11348.9|11336.9|6
1620148450000|2021-05-04 17:14:10|11349.9|11337.9|11350|11338|11350|11338|11349.9|11337.9|9
1620148460000|2021-05-04 17:14:20|11349.9|11337.9|11351.1|11339.1|11353.4|11341.4|11349.9|11337.9|13
1620148470000|2021-05-04 17:14:30|11349.8|11337.8|11348.6|11336.6|11349.8|11337.8|11347.3|11335.3|3
1620148480000|2021-05-04 17:14:40|11348.4|11336.4|11348.4|11336.4|11348.4|11336.4|11348.4|11336.4|0
1620148490000|2021-05-04 17:14:50|11347.3|11335.3|11347|11335|11347.3|11335.3|11343.6|11331.6|25
1620148500000|2021-05-04 17:15:00|11346.8|11334.8|11348.1|11336.1|11348.1|11336.1|11346.8|11334.8|3
1620148510000|2021-05-04 17:15:10|11348|11336|11349.2|11337.2|11349.2|11337.2|11348|11336|29
1620148520000|2021-05-04 17:15:20|11349.1|11337.1|11349.1|11337.1|11349.1|11337.1|11349.1|11337.1|0
1620148530000|2021-05-04 17:15:30|11351.6|11339.6|11351.6|11339.6|11351.6|11339.6|11351.6|11339.6|3
1620148540000|2021-05-04 17:15:40|11351.7|11339.7|11351.7|11339.7|11351.7|11339.7|11351.7|11339.7|2
1620148550000|2021-05-04 17:15:50|11349.2|11337.2|11349.1|11337.1|11349.2|11337.2|11346.8|11334.8|5
1620148560000|2021-05-04 17:16:00|11348|11336|11346.7|11334.7|11348|11336|11346.7|11334.7|7
1620148570000|2021-05-04 17:16:10|11349|11337|11349.1|11337.1|11349.1|11337.1|11348|11336|12
1620148580000|2021-05-04 17:16:20|11347.9|11335.9|11346.7|11334.7|11349.1|11337.1|11346.7|11334.7|2
1620148590000|2021-05-04 17:16:30|11344.5|11332.5|11344.5|11332.5|11344.5|11332.5|11344.5|11332.5|16
1620148600000|2021-05-04 17:16:40|11344.7|11332.7|11344.6|11332.6|11344.7|11332.7|11344.6|11332.6|10
1620148610000|2021-05-04 17:16:50|11343.5|11331.5|11343.5|11331.5|11343.5|11331.5|11343.5|11331.5|4
1620148620000|2021-05-04 17:17:00|11344.6|11332.6|11343.5|11331.5|11344.6|11332.6|11343.5|11331.5|3
1620148640000|2021-05-04 17:17:20|11344.6|11332.6|11343.6|11331.6|11344.8|11332.8|11343.5|11331.5|9
1620148650000|2021-05-04 17:17:30|11343.7|11331.7|11343.7|11331.7|11343.7|11331.7|11343.7|11331.7|0
1620148660000|2021-05-04 17:17:40|11344.8|11332.8|11343.7|11331.7|11344.8|11332.8|11343.7|11331.7|4
1620148670000|2021-05-04 17:17:50|11344.8|11332.8|11347.3|11335.3|11347.3|11335.3|11344.8|11332.8|15
1620148680000|2021-05-04 17:18:00|11349.6|11337.6|11348.5|11336.5|11349.6|11337.6|11348.5|11336.5|7
1620148690000|2021-05-04 17:18:10|11349.6|11337.6|11349.8|11337.8|11349.8|11337.8|11349.6|11337.6|1
1620148700000|2021-05-04 17:18:20|11348.7|11336.7|11348.7|11336.7|11348.7|11336.7|11348.6|11336.6|2
1620148710000|2021-05-04 17:18:30|11347.6|11335.6|11347.4|11335.4|11347.6|11335.6|11347.4|11335.4|1
1620148720000|2021-05-04 17:18:40|11347.3|11335.3|11346|11334|11347.3|11335.3|11344.6|11332.6|5
1620148730000|2021-05-04 17:18:50|11347.1|11335.1|11347.1|11335.1|11347.3|11335.3|11344.8|11332.8|10
1620148740000|2021-05-04 17:19:00|11349.6|11337.6|11348.5|11336.5|11349.6|11337.6|11348.5|11336.5|6
1620148770000|2021-05-04 17:19:30|11347.3|11335.3|11347.5|11335.5|11347.5|11335.5|11347.3|11335.3|1
1620148780000|2021-05-04 17:19:40|11349.7|11337.7|11347.5|11335.5|11349.7|11337.7|11347.5|11335.5|6
1620148790000|2021-05-04 17:19:50|11346|11334|11344.8|11332.8|11346|11334|11344.8|11332.8|1
1620148800000|2021-05-04 17:20:00|11345|11333|11349.8|11337.8|11349.8|11337.8|11345|11333|17
1620148810000|2021-05-04 17:20:10|11350.1|11338.1|11350.1|11338.1|11350.1|11338.1|11350|11338|0
1620148820000|2021-05-04 17:20:20|11350|11338|11348.7|11336.7|11350|11338|11348.6|11336.6|15
1620148830000|2021-05-04 17:20:30|11347.6|11335.6|11347.1|11335.1|11347.6|11335.6|11346|11334|30
1620148840000|2021-05-04 17:20:40|11349.4|11337.4|11351.9|11339.9|11355.5|11343.5|11349.4|11337.4|13
1620148850000|2021-05-04 17:20:50|11353|11341|11351.7|11339.7|11353|11341|11350.5|11338.5|4
1620148860000|2021-05-04 17:21:00|11350.5|11338.5|11349.1|11337.1|11350.5|11338.5|11349.1|11337.1|1
1620148870000|2021-05-04 17:21:10|11348|11336|11351.4|11339.4|11352.8|11340.8|11348|11336|52
1620148880000|2021-05-04 17:21:20|11350.3|11338.3|11350.3|11338.3|11350.3|11338.3|11350.3|11338.3|0
1620148890000|2021-05-04 17:21:30|11349|11337|11350.3|11338.3|11350.3|11338.3|11349|11337|1
1620148900000|2021-05-04 17:21:40|||||||||1
1620148910000|2021-05-04 17:21:50|11349|11337|11350.3|11338.3|11350.3|11338.3|11349|11337|3
1620148920000|2021-05-04 17:22:00|11355|11343|11356.2|11344.2|11356.2|11344.2|11355|11343|6
1620148930000|2021-05-04 17:22:10|||||||||2
1620148940000|2021-05-04 17:22:20|11357.4|11345.4|11358.7|11346.7|11358.7|11346.7|11357.4|11345.4|10
1620148950000|2021-05-04 17:22:30|11357.5|11345.5|11358.7|11346.7|11358.7|11346.7|11357.5|11345.5|15
1620148960000|2021-05-04 17:22:40|11358.8|11346.8|11358.8|11346.8|11358.8|11346.8|11358.8|11346.8|2
1620148970000|2021-05-04 17:22:50|11356.3|11344.3|11354.1|11342.1|11356.4|11344.4|11354|11342|11
1620148980000|2021-05-04 17:23:00|11352.8|11340.8|11352.8|11340.8|11352.8|11340.8|11352.8|11340.8|16
1620148990000|2021-05-04 17:23:10|11351.6|11339.6|11356.4|11344.4|11356.4|11344.4|11351.6|11339.6|15
1620149000000|2021-05-04 17:23:20|11355.3|11343.3|11355.2|11343.2|11355.3|11343.3|11355.2|11343.2|0
1620149010000|2021-05-04 17:23:30|11355|11343|11353.8|11341.8|11355|11343|11353.8|11341.8|2
1620149020000|2021-05-04 17:23:40|11353.7|11341.7|11353.7|11341.7|11353.7|11341.7|11353.7|11341.7|7
1620149030000|2021-05-04 17:23:50|11352.5|11340.5|11352.5|11340.5|11352.5|11340.5|11352.5|11340.5|1
1620149040000|2021-05-04 17:24:00|11351.4|11339.4|11352.5|11340.5|11352.5|11340.5|11351.4|11339.4|3
1620149050000|2021-05-04 17:24:10|11351.4|11339.4|11351.3|11339.3|11351.4|11339.4|11351.3|11339.3|1
1620149060000|2021-05-04 17:24:20|11348.8|11336.8|11346.3|11334.3|11348.8|11336.8|11346.3|11334.3|9
1620149070000|2021-05-04 17:24:30|11345.2|11333.2|11346.4|11334.4|11346.4|11334.4|11344|11332|31
1620149080000|2021-05-04 17:24:40|||||||||5
1620149090000|2021-05-04 17:24:50|11348.8|11336.8|11347.7|11335.7|11348.8|11336.8|11347.7|11335.7|5
1620149100000|2021-05-04 17:25:00|11347.8|11335.8|11348.9|11336.9|11348.9|11336.9|11347.7|11335.7|5
1620149110000|2021-05-04 17:25:10|11347.8|11335.8|11347.5|11335.5|11347.8|11335.8|11347.5|11335.5|3
1620149120000|2021-05-04 17:25:20|11346.4|11334.4|11344.1|11332.1|11346.4|11334.4|11344.1|11332.1|6
1620149130000|2021-05-04 17:25:30|11346.4|11334.4|11346.4|11334.4|11346.4|11334.4|11346.4|11334.4|11
1620149140000|2021-05-04 17:25:40|11346.5|11334.5|11346.4|11334.4|11346.5|11334.5|11346.4|11334.4|2
1620149150000|2021-05-04 17:25:50|11346.7|11334.7|11346.7|11334.7|11346.7|11334.7|11346.5|11334.5|2
1620149160000|2021-05-04 17:26:00|||||||||6
1620149170000|2021-05-04 17:26:10|11345.4|11333.4|11345.4|11333.4|11345.4|11333.4|11345.4|11333.4|1
1620149180000|2021-05-04 17:26:20|11344.3|11332.3|11346.5|11334.5|11346.7|11334.7|11344.2|11332.2|10
1620149190000|2021-05-04 17:26:30|11346.7|11334.7|11346.7|11334.7|11346.7|11334.7|11346.7|11334.7|9
1620149200000|2021-05-04 17:26:40|11346.8|11334.8|11355.3|11343.3|11355.3|11343.3|11346.7|11334.7|12
1620149210000|2021-05-04 17:26:50|11354|11342|11356.7|11344.7|11356.7|11344.7|11354|11342|1
1620149220000|2021-05-04 17:27:00|11356.8|11344.8|11356.8|11344.8|11356.8|11344.8|11356.8|11344.8|6
1620149230000|2021-05-04 17:27:10|11356.7|11344.7|11354.5|11342.5|11356.7|11344.7|11354.3|11342.3|10
1620149240000|2021-05-04 17:27:20|||||||||1
1620149250000|2021-05-04 17:27:30|11352|11340|11354.5|11342.5|11354.5|11342.5|11352|11340|9
1620149260000|2021-05-04 17:27:40|11357|11345|11354.5|11342.5|11357|11345|11354.5|11342.5|6
1620149270000|2021-05-04 17:27:50|11354.4|11342.4|11349.6|11337.6|11354.4|11342.4|11349.6|11337.6|13
1620149280000|2021-05-04 17:28:00|11348.5|11336.5|11349.6|11337.6|11349.6|11337.6|11347.4|11335.4|8
1620149290000|2021-05-04 17:28:10|11348.5|11336.5|11347.3|11335.3|11348.5|11336.5|11347.3|11335.3|4
1620149300000|2021-05-04 17:28:20|||||||||1
1620149310000|2021-05-04 17:28:30|11344.5|11332.5|11343.3|11331.3|11344.6|11332.6|11343.3|11331.3|12
1620149320000|2021-05-04 17:28:40|||||||||6
1620149330000|2021-05-04 17:28:50|||||||||2
1620149340000|2021-05-04 17:29:00|11344.4|11332.4|11343.3|11331.3|11346.9|11334.9|11343.3|11331.3|43
1620149360000|2021-05-04 17:29:20|11343|11331|11341.9|11329.9|11343.3|11331.3|11341.9|11329.9|6
1620149370000|2021-05-04 17:29:30|||||||||2
1620149380000|2021-05-04 17:29:40|||||||||4
1620149400000|2021-05-04 17:30:00|11343|11331|11342.1|11330.1|11343|11331|11341.9|11329.9|20
1620149410000|2021-05-04 17:30:10|||||||||10
1620149420000|2021-05-04 17:30:20|||||||||4
1620149430000|2021-05-04 17:30:30|||||||||2
1620149440000|2021-05-04 17:30:40|||||||||2
1620149450000|2021-05-04 17:30:50|11342.3|11330.3|11347.1|11335.1|11347.1|11335.1|11342.1|11330.1|39
1620149460000|2021-05-04 17:31:00|11349.5|11337.5|11356|11344|11356|11344|11349.5|11337.5|9
1620149470000|2021-05-04 17:31:10|11357.1|11345.1|11362.1|11350.1|11362.1|11350.1|11357.1|11345.1|9
1620149480000|2021-05-04 17:31:20|11362.3|11350.3|11364.6|11352.6|11364.6|11352.6|11362.3|11350.3|17
1620149490000|2021-05-04 17:31:30|11364.5|11352.5|11364.6|11352.6|11367|11355|11364.5|11352.5|12
1620149500000|2021-05-04 17:31:40|11365.8|11353.8|11364.6|11352.6|11365.8|11353.8|11364.6|11352.6|2
1620149510000|2021-05-04 17:31:50|11365.8|11353.8|11367.1|11355.1|11367.1|11355.1|11365.8|11353.8|6
1620149520000|2021-05-04 17:32:00|11368.3|11356.3|11367|11355|11369.4|11357.4|11367|11355|14
1620149530000|2021-05-04 17:32:10|11367.1|11355.1|11369.4|11357.4|11369.4|11357.4|11367.1|11355.1|2
1620149540000|2021-05-04 17:32:20|11363.5|11351.5|11367|11355|11367|11355|11363.5|11351.5|7
1620149550000|2021-05-04 17:32:30|11365.9|11353.9|11367.2|11355.2|11368.3|11356.3|11364.7|11352.7|9
1620149560000|2021-05-04 17:32:40|11366|11354|11364.4|11352.4|11366|11354|11359.5|11347.5|48
1620149570000|2021-05-04 17:32:50|11363.3|11351.3|11363.2|11351.2|11363.3|11351.3|11363.2|11351.2|3
1620149580000|2021-05-04 17:33:00|11365.5|11353.5|11366.7|11354.7|11366.8|11354.8|11364.3|11352.3|31
1620149590000|2021-05-04 17:33:10|11366.9|11354.9|11366.8|11354.8|11366.9|11354.9|11366.7|11354.7|4
1620149600000|2021-05-04 17:33:20|11366.7|11354.7|11361.7|11349.7|11366.7|11354.7|11361.7|11349.7|10
1620149610000|2021-05-04 17:33:30|||||||||1
1620149620000|2021-05-04 17:33:40|11359.3|11347.3|11361.7|11349.7|11361.7|11349.7|11359.2|11347.2|7
1620149630000|2021-05-04 17:33:50|11361.6|11349.6|11361.4|11349.4|11361.6|11349.6|11361.3|11349.3|2
1620149640000|2021-05-04 17:34:00|11361.6|11349.6|11359.2|11347.2|11361.7|11349.7|11356.8|11344.8|17
1620149650000|2021-05-04 17:34:10|11356.7|11344.7|11354.2|11342.2|11356.7|11344.7|11351.8|11339.8|18
1620149660000|2021-05-04 17:34:20|11353.1|11341.1|11356.7|11344.7|11356.7|11344.7|11353.1|11341.1|11
1620149670000|2021-05-04 17:34:30|11356.6|11344.6|11354.2|11342.2|11356.6|11344.6|11354.2|11342.2|1
1620149680000|2021-05-04 17:34:40|11354.3|11342.3|11355.4|11343.4|11355.6|11343.6|11354.3|11342.3|5
1620149690000|2021-05-04 17:34:50|11356.6|11344.6|11356.6|11344.6|11357.9|11345.9|11356.6|11344.6|12
1620149700000|2021-05-04 17:35:00|11356.7|11344.7|11351.7|11339.7|11356.7|11344.7|11351.7|11339.7|10
1620149710000|2021-05-04 17:35:10|11350.6|11338.6|11348.3|11336.3|11350.6|11338.6|11348.2|11336.2|17
1620149720000|2021-05-04 17:35:20|11349.4|11337.4|11349.5|11337.5|11352|11340|11349.4|11337.4|10
1620149730000|2021-05-04 17:35:30|11347.3|11335.3|11349.4|11337.4|11349.4|11337.4|11347.3|11335.3|10
1620149740000|2021-05-04 17:35:40|11349.3|11337.3|11349.4|11337.4|11349.4|11337.4|11349.3|11337.3|4
1620149750000|2021-05-04 17:35:50|11348.3|11336.3|11349.5|11337.5|11349.5|11337.5|11348.3|11336.3|0
1620149760000|2021-05-04 17:36:00|||||||||1
1620149770000|2021-05-04 17:36:10|11349.4|11337.4|11347|11335|11349.4|11337.4|11347|11335|4
1620149780000|2021-05-04 17:36:20|11346.9|11334.9|11346.9|11334.9|11346.9|11334.9|11346.9|11334.9|4
1620149790000|2021-05-04 17:36:30|11345.8|11333.8|11345.8|11333.8|11345.8|11333.8|11344.5|11332.5|7
1620149800000|2021-05-04 17:36:40|11345.9|11333.9|11344.7|11332.7|11345.9|11333.9|11344.7|11332.7|12
1620149810000|2021-05-04 17:36:50|11347.2|11335.2|11347.2|11335.2|11347.2|11335.2|11347.2|11335.2|21
1620149820000|2021-05-04 17:37:00|11347.3|11335.3|11348.5|11336.5|11349.8|11337.8|11347.2|11335.2|9
1620149830000|2021-05-04 17:37:10|11349.7|11337.7|11348.5|11336.5|11349.7|11337.7|11348.5|11336.5|2
1620149840000|2021-05-04 17:37:20|11348.4|11336.4|11347.2|11335.2|11348.4|11336.4|11347.2|11335.2|3
1620149850000|2021-05-04 17:37:30|11343.5|11331.5|11342.4|11330.4|11343.5|11331.5|11342.4|11330.4|13
1620149860000|2021-05-04 17:37:40|11344.9|11332.9|11347.4|11335.4|11347.4|11335.4|11344.9|11332.9|7
1620149870000|2021-05-04 17:37:50|11348.7|11336.7|11347.4|11335.4|11349.9|11337.9|11347.4|11335.4|17
1620149880000|2021-05-04 17:38:00|11349.7|11337.7|11346.3|11334.3|11349.9|11337.9|11346.2|11334.2|12
1620149900000|2021-05-04 17:38:20|11347.4|11335.4|11346.3|11334.3|11347.4|11335.4|11346.3|11334.3|8
1620149910000|2021-05-04 17:38:30|11347.4|11335.4|11344.9|11332.9|11347.4|11335.4|11344.9|11332.9|0
1620149920000|2021-05-04 17:38:40|11346.2|11334.2|11346.3|11334.3|11346.3|11334.3|11346.2|11334.2|12
1620149930000|2021-05-04 17:38:50|11347.4|11335.4|11345|11333|11347.4|11335.4|11343.8|11331.8|8
1620149940000|2021-05-04 17:39:00|11345.2|11333.2|11346.3|11334.3|11347.4|11335.4|11345.2|11333.2|27
1620149950000|2021-05-04 17:39:10|11346|11334|11346|11334|11347.2|11335.2|11344.9|11332.9|6
1620149960000|2021-05-04 17:39:20|11344.9|11332.9|11344.7|11332.7|11344.9|11332.9|11344.7|11332.7|6
1620149970000|2021-05-04 17:39:30|11347.2|11335.2|11347.2|11335.2|11347.3|11335.3|11347.2|11335.2|10
1620149980000|2021-05-04 17:39:40|11346|11334|11345.8|11333.8|11347.2|11335.2|11345.8|11333.8|1
1620149990000|2021-05-04 17:39:50|11344.7|11332.7|11344.7|11332.7|11344.7|11332.7|11344.7|11332.7|6
1620150000000|2021-05-04 17:40:00|11345.9|11333.9|11349.7|11337.7|11349.7|11337.7|11345.9|11333.9|29
1620150010000|2021-05-04 17:40:10|11348.6|11336.6|11348.3|11336.3|11352.2|11340.2|11348.3|11336.3|18
1620150020000|2021-05-04 17:40:20|11349.4|11337.4|11349.7|11337.7|11349.7|11337.7|11348.3|11336.3|5
1620150030000|2021-05-04 17:40:30|11350.8|11338.8|11355.8|11343.8|11357.1|11345.1|11349.7|11337.7|12
1620150040000|2021-05-04 17:40:40|11356.9|11344.9|11350.8|11338.8|11358.3|11346.3|11350.8|11338.8|12
1620150050000|2021-05-04 17:40:50|11351.1|11339.1|11351.1|11339.1|11351.1|11339.1|11351.1|11339.1|3
1620150060000|2021-05-04 17:41:00|11350.8|11338.8|11355.9|11343.9|11357.1|11345.1|11350.8|11338.8|23
1620150070000|2021-05-04 17:41:10|11354.6|11342.6|11356.7|11344.7|11358|11346|11352.1|11340.1|15
1620150080000|2021-05-04 17:41:20|11355.6|11343.6|11354.3|11342.3|11356.7|11344.7|11354.3|11342.3|3
1620150090000|2021-05-04 17:41:30|11355.6|11343.6|11361.6|11349.6|11361.6|11349.6|11354.5|11342.5|20
1620150100000|2021-05-04 17:41:40|11361.7|11349.7|11362|11350|11362.1|11350.1|11361.7|11349.7|14
1620150110000|2021-05-04 17:41:50|11360.8|11348.8|11360.6|11348.6|11360.8|11348.8|11359.2|11347.2|13
1620150120000|2021-05-04 17:42:00|11361.7|11349.7|11361.7|11349.7|11361.7|11349.7|11360.6|11348.6|1
1620150130000|2021-05-04 17:42:10|11361.6|11349.6|11360.6|11348.6|11361.6|11349.6|11360.6|11348.6|2
1620150140000|2021-05-04 17:42:20|11361.7|11349.7|11359.5|11347.5|11361.7|11349.7|11359.5|11347.5|10
1620150150000|2021-05-04 17:42:30|11360.7|11348.7|11360.6|11348.6|11360.7|11348.7|11360.6|11348.6|5
1620150160000|2021-05-04 17:42:40|11360.7|11348.7|11360.6|11348.6|11360.7|11348.7|11360.6|11348.6|3
1620150170000|2021-05-04 17:42:50|11359.3|11347.3|11362|11350|11362|11350|11359.3|11347.3|9
1620150180000|2021-05-04 17:43:00|11361.8|11349.8|11359.3|11347.3|11364.2|11352.2|11359.3|11347.3|35
1620150190000|2021-05-04 17:43:10|11360.6|11348.6|11362.9|11350.9|11362.9|11350.9|11360.6|11348.6|2
1620150200000|2021-05-04 17:43:20|11361.7|11349.7|11361.7|11349.7|11361.7|11349.7|11361.7|11349.7|5
1620150210000|2021-05-04 17:43:30|11361.8|11349.8|11361.8|11349.8|11361.8|11349.8|11361.8|11349.8|1
1620150220000|2021-05-04 17:43:40|11361.7|11349.7|11359.2|11347.2|11361.7|11349.7|11359.2|11347.2|16
1620150230000|2021-05-04 17:43:50|11357|11345|11359.3|11347.3|11359.3|11347.3|11357|11345|17
1620150240000|2021-05-04 17:44:00|11359.5|11347.5|11359.5|11347.5|11360.6|11348.6|11359.5|11347.5|5
1620150250000|2021-05-04 17:44:10|11359.3|11347.3|11360.6|11348.6|11360.6|11348.6|11358.1|11346.1|5
1620150260000|2021-05-04 17:44:20|11361.8|11349.8|11361.8|11349.8|11361.8|11349.8|11361.8|11349.8|0
1620150270000|2021-05-04 17:44:30|11360.7|11348.7|11361.8|11349.8|11361.8|11349.8|11360.7|11348.7|1
1620150280000|2021-05-04 17:44:40|11363.1|11351.1|11364.2|11352.2|11364.2|11352.2|11363.1|11351.1|4
1620150290000|2021-05-04 17:44:50|11361.8|11349.8|11359.5|11347.5|11361.8|11349.8|11359.5|11347.5|14
1620150300000|2021-05-04 17:45:00|11359.3|11347.3|11357.1|11345.1|11359.5|11347.5|11357.1|11345.1|5
1620150310000|2021-05-04 17:45:10|11357.2|11345.2|11357.2|11345.2|11357.2|11345.2|11357.1|11345.1|9
1620150320000|2021-05-04 17:45:20|11357.1|11345.1|11357.1|11345.1|11357.1|11345.1|11357.1|11345.1|1
1620150330000|2021-05-04 17:45:30|11354.8|11342.8|11354.5|11342.5|11354.8|11342.8|11354.5|11342.5|33
1620150340000|2021-05-04 17:45:40|11354.6|11342.6|11354.4|11342.4|11354.6|11342.6|11354.4|11342.4|7
1620150350000|2021-05-04 17:45:50|11351.9|11339.9|11351.7|11339.7|11352|11340|11349.4|11337.4|46
1620150360000|2021-05-04 17:46:00|11350.6|11338.6|11351.7|11339.7|11351.7|11339.7|11350.6|11338.6|20
1620150370000|2021-05-04 17:46:10|11351.6|11339.6|11355.5|11343.5|11355.5|11343.5|11351.6|11339.6|16
1620150380000|2021-05-04 17:46:20|11354.4|11342.4|11353|11341|11355.5|11343.5|11353|11341|3
1620150390000|2021-05-04 17:46:30|11351.9|11339.9|11349.2|11337.2|11351.9|11339.9|11349.2|11337.2|2
1620150400000|2021-05-04 17:46:40|||||||||19
1620150410000|2021-05-04 17:46:50|11351.7|11339.7|11351.7|11339.7|11351.7|11339.7|11351.7|11339.7|6
1620150420000|2021-05-04 17:47:00|11354.2|11342.2|11354.2|11342.2|11354.2|11342.2|11353.1|11341.1|11
1620150430000|2021-05-04 17:47:10|11352|11340|11354.2|11342.2|11354.2|11342.2|11352|11340|10
1620150440000|2021-05-04 17:47:20|11356.7|11344.7|11354.2|11342.2|11358|11346|11354.1|11342.1|16
1620150450000|2021-05-04 17:47:30|||||||||4
1620150460000|2021-05-04 17:47:40|11349.6|11337.6|11349.5|11337.5|11349.7|11337.7|11348.2|11336.2|11
1620150470000|2021-05-04 17:47:50|11348.3|11336.3|11349.2|11337.2|11349.5|11337.5|11348.3|11336.3|10
1620150480000|2021-05-04 17:48:00|11350.4|11338.4|11349.2|11337.2|11350.4|11338.4|11349.2|11337.2|6
1620150490000|2021-05-04 17:48:10|11348.9|11336.9|11348.9|11336.9|11348.9|11336.9|11348.8|11336.8|19
1620150500000|2021-05-04 17:48:20|11348.8|11336.8|11348.8|11336.8|11348.9|11336.9|11348.8|11336.8|2
1620150510000|2021-05-04 17:48:30|11349.9|11337.9|11350.1|11338.1|11351.6|11339.6|11349.9|11337.9|8
1620150520000|2021-05-04 17:48:40|11351.3|11339.3|11351.3|11339.3|11351.3|11339.3|11351.3|11339.3|1
1620150530000|2021-05-04 17:48:50|11350.1|11338.1|11351.4|11339.4|11351.4|11339.4|11348.9|11336.9|26
1620150540000|2021-05-04 17:49:00|11351.5|11339.5|11349|11337|11351.5|11339.5|11349|11337|4
1620150550000|2021-05-04 17:49:10|11349.2|11337.2|11349.2|11337.2|11350.4|11338.4|11349.1|11337.1|8
1620150560000|2021-05-04 17:49:20|11349.1|11337.1|11349.2|11337.2|11349.2|11337.2|11349.1|11337.1|2
1620150570000|2021-05-04 17:49:30|11351.7|11339.7|11350.4|11338.4|11351.7|11339.7|11350.4|11338.4|12
1620150580000|2021-05-04 17:49:40|11349.2|11337.2|11346.9|11334.9|11349.2|11337.2|11346.9|11334.9|17
1620150590000|2021-05-04 17:49:50|11349.2|11337.2|11350.4|11338.4|11351.6|11339.6|11349.2|11337.2|2
1620150600000|2021-05-04 17:50:00|11349.1|11337.1|11349.1|11337.1|11350.4|11338.4|11349.1|11337.1|22
1620150610000|2021-05-04 17:50:10|11348.9|11336.9|11351.8|11339.8|11351.8|11339.8|11347.8|11335.8|7
1620150620000|2021-05-04 17:50:20|11351.6|11339.6|11351.8|11339.8|11351.8|11339.8|11351.6|11339.6|9
1620150630000|2021-05-04 17:50:30|11351.6|11339.6|11351.8|11339.8|11351.8|11339.8|11350.6|11338.6|3
1620150640000|2021-05-04 17:50:40|11350.5|11338.5|11351.6|11339.6|11351.9|11339.9|11350.5|11338.5|2
1620150650000|2021-05-04 17:50:50|11353|11341|11354.3|11342.3|11354.3|11342.3|11351.8|11339.8|2
1620150660000|2021-05-04 17:51:00|11351.9|11339.9|11351.9|11339.9|11351.9|11339.9|11351.9|11339.9|11
1620150670000|2021-05-04 17:51:10|11352|11340|11352|11340|11352|11340|11352|11340|0
1620150680000|2021-05-04 17:51:20|11351.9|11339.9|11352|11340|11352|11340|11351.9|11339.9|12
1620150690000|2021-05-04 17:51:30|11351.9|11339.9|11352|11340|11352|11340|11351.9|11339.9|0
1620150700000|2021-05-04 17:51:40|11351.9|11339.9|11351.5|11339.5|11354.3|11342.3|11351.5|11339.5|16
1620150710000|2021-05-04 17:51:50|11349.1|11337.1|11350.4|11338.4|11351.6|11339.6|11349.1|11337.1|7
1620150720000|2021-05-04 17:52:00|11351.5|11339.5|11349.1|11337.1|11351.5|11339.5|11349.1|11337.1|4
1620150730000|2021-05-04 17:52:10|||||||||2
1620150740000|2021-05-04 17:52:20|11348|11336|11349.3|11337.3|11349.3|11337.3|11348|11336|2
1620150750000|2021-05-04 17:52:30|11349.1|11337.1|11349.3|11337.3|11349.3|11337.3|11349.1|11337.1|40
1620150760000|2021-05-04 17:52:40|11348|11336|11348|11336|11348|11336|11348|11336|3
1620150770000|2021-05-04 17:52:50|11349.1|11337.1|11346.6|11334.6|11349.1|11337.1|11346.5|11334.5|3
1620150780000|2021-05-04 17:53:00|11346.4|11334.4|11346.5|11334.5|11346.6|11334.6|11346.4|11334.4|25
1620150790000|2021-05-04 17:53:10|11346.6|11334.6|11346.8|11334.8|11346.8|11334.8|11346.5|11334.5|10
1620150800000|2021-05-04 17:53:20|11346.6|11334.6|11346.8|11334.8|11346.9|11334.9|11346.6|11334.6|3
1620150810000|2021-05-04 17:53:30|11346.6|11334.6|11349|11337|11349.1|11337.1|11346.6|11334.6|10
1620150820000|2021-05-04 17:53:40|11347.8|11335.8|11347.8|11335.8|11347.8|11335.8|11347.8|11335.8|2
1620150830000|2021-05-04 17:53:50|11347.9|11335.9|11346.5|11334.5|11347.9|11335.9|11346.5|11334.5|6
1620150840000|2021-05-04 17:54:00|11347.7|11335.7|11349|11337|11349|11337|11347.7|11335.7|1
1620150850000|2021-05-04 17:54:10|11348.9|11336.9|11346.5|11334.5|11348.9|11336.9|11346.5|11334.5|32
1620150860000|2021-05-04 17:54:20|11346.4|11334.4|11347.8|11335.8|11348.9|11336.9|11346.4|11334.4|28
1620150870000|2021-05-04 17:54:30|11347.9|11335.9|11346.7|11334.7|11348|11336|11346.7|11334.7|2
1620150880000|2021-05-04 17:54:40|11344.2|11332.2|11345.4|11333.4|11346.5|11334.5|11344.2|11332.2|2
1620150890000|2021-05-04 17:54:50|11345.3|11333.3|11346.7|11334.7|11346.7|11334.7|11345.3|11333.3|3
1620150900000|2021-05-04 17:55:00|11345.5|11333.5|11346.7|11334.7|11346.7|11334.7|11345.4|11333.4|6
1620150910000|2021-05-04 17:55:10|11346.5|11334.5|11344|11332|11346.5|11334.5|11344|11332|14
1620150920000|2021-05-04 17:55:20|11343.9|11331.9|11344|11332|11344|11332|11343.9|11331.9|3
1620150930000|2021-05-04 17:55:30|11343.9|11331.9|11343.9|11331.9|11344|11332|11343.9|11331.9|11
1620150940000|2021-05-04 17:55:40|11341.4|11329.4|11341.4|11329.4|11341.4|11329.4|11341.4|11329.4|34
1620150950000|2021-05-04 17:55:50|||||||||2
1620150960000|2021-05-04 17:56:00|11341.5|11329.5|11346.7|11334.7|11346.8|11334.8|11341.5|11329.5|22
1620150970000|2021-05-04 17:56:10|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|11346.8|11334.8|0
1620150980000|2021-05-04 17:56:20|11346.9|11334.9|11345.4|11333.4|11346.9|11334.9|11344.3|11332.3|17
1620150990000|2021-05-04 17:56:30|11344.3|11332.3|11344|11332|11344.3|11332.3|11342|11330|12
1620151000000|2021-05-04 17:56:40|11343.9|11331.9|11343.9|11331.9|11343.9|11331.9|11342.8|11330.8|11
1620151010000|2021-05-04 17:56:50|11341.4|11329.4|11341.4|11329.4|11341.4|11329.4|11341.4|11329.4|5
1620151020000|2021-05-04 17:57:00|||||||||11
1620151030000|2021-05-04 17:57:10|11341.7|11329.7|11341.7|11329.7|11341.7|11329.7|11341.7|11329.7|24
1620151040000|2021-05-04 17:57:20|11341.8|11329.8|11344|11332|11344.2|11332.2|11341.8|11329.8|13
1620151050000|2021-05-04 17:57:30|11344.2|11332.2|11344.3|11332.3|11344.3|11332.3|11344|11332|3
1620151060000|2021-05-04 17:57:40|11344.2|11332.2|11344.3|11332.3|11344.3|11332.3|11344.2|11332.2|7
1620151070000|2021-05-04 17:57:50|11344.2|11332.2|11341.9|11329.9|11344.3|11332.3|11341.9|11329.9|14
1620151080000|2021-05-04 17:58:00|11342.1|11330.1|11342|11330|11342.1|11330.1|11341.9|11329.9|56
1620151090000|2021-05-04 17:58:10|11341.9|11329.9|11341.8|11329.8|11341.9|11329.9|11341.8|11329.8|17
1620151100000|2021-05-04 17:58:20|11341.7|11329.7|11343.9|11331.9|11344.2|11332.2|11341.7|11329.7|29
1620151110000|2021-05-04 17:58:30|11344|11332|11343.9|11331.9|11344|11332|11343.9|11331.9|5
1620151120000|2021-05-04 17:58:40|11341.5|11329.5|11341.8|11329.8|11344|11332|11341.5|11329.5|15
1620151130000|2021-05-04 17:58:50|11343|11331|11342.9|11330.9|11344.3|11332.3|11342.8|11330.8|7
1620151140000|2021-05-04 17:59:00|11341.4|11329.4|11338.8|11326.8|11341.5|11329.5|11338.7|11326.7|26
1620151150000|2021-05-04 17:59:10|11338.7|11326.7|11334.9|11322.9|11338.7|11326.7|11331.4|11319.4|49
1620151160000|2021-05-04 17:59:20|11336.1|11324.1|11336.1|11324.1|11338.7|11326.7|11333.5|11321.5|60
1620151170000|2021-05-04 17:59:30|11337.2|11325.2|11347.6|11335.6|11347.6|11335.6|11337.2|11325.2|165
1620151180000|2021-05-04 17:59:40|11346.3|11334.3|11346.3|11334.3|11346.4|11334.4|11342.4|11330.4|174
1620151190000|2021-05-04 17:59:50|11346.4|11334.4|11346.2|11334.2|11346.4|11334.4|11342.7|11330.7|139
1620151200000|2021-05-04 18:00:00|11346.3|11334.3|11343.7|11331.7|11347.4|11335.4|11342.6|11330.6|48
1620151210000|2021-05-04 18:00:10|11342.6|11330.6|11341.4|11329.4|11342.6|11330.6|11341.4|11329.4|28
1620151220000|2021-05-04 18:00:20|11341.3|11329.3|11343.7|11331.7|11343.7|11331.7|11341.2|11329.2|28
1620151230000|2021-05-04 18:00:30|11343.6|11331.6|11342.6|11330.6|11343.7|11331.7|11342.6|11330.6|12
1620151240000|2021-05-04 18:00:40|11342.5|11330.5|11336.2|11324.2|11342.6|11330.6|11335.1|11323.1|35
1620151250000|2021-05-04 18:00:50|11336|11324|11331.2|11319.2|11336.1|11324.1|11331.2|11319.2|15
1620151260000|2021-05-04 18:01:00|11331.1|11319.1|11333.5|11321.5|11333.5|11321.5|11331.1|11319.1|36
1620151270000|2021-05-04 18:01:10|11333.6|11321.6|11331.1|11319.1|11333.6|11321.6|11331.1|11319.1|9
1620151280000|2021-05-04 18:01:20|11331|11319|11328.7|11316.7|11331|11319|11328.7|11316.7|8
1620151290000|2021-05-04 18:01:30|11331.4|11319.4|11331.4|11319.4|11331.4|11319.4|11331.4|11319.4|5
1620151300000|2021-05-04 18:01:40|11332.7|11320.7|11330.3|11318.3|11332.7|11320.7|11330.2|11318.2|21
1620151310000|2021-05-04 18:01:50|11330.2|11318.2|11333.7|11321.7|11333.7|11321.7|11329.2|11317.2|6
1620151320000|2021-05-04 18:02:00|||||||||2
1620151330000|2021-05-04 18:02:10|11332.6|11320.6|11332.6|11320.6|11332.6|11320.6|11332.6|11320.6|10
1620151340000|2021-05-04 18:02:20|11332.7|11320.7|11331.7|11319.7|11334.2|11322.2|11331.7|11319.7|30
1620151350000|2021-05-04 18:02:30|11332.8|11320.8|11332.8|11320.8|11334.1|11322.1|11332.8|11320.8|7
1620151360000|2021-05-04 18:02:40|11332.7|11320.7|11331.6|11319.6|11333.8|11321.8|11331.6|11319.6|4
1620151370000|2021-05-04 18:02:50|11331.7|11319.7|11327.9|11315.9|11331.7|11319.7|11327.9|11315.9|6
1620151380000|2021-05-04 18:03:00|11329.2|11317.2|11331.6|11319.6|11331.6|11319.6|11329.1|11317.1|6
1620151390000|2021-05-04 18:03:10|11331.7|11319.7|11333.9|11321.9|11333.9|11321.9|11331.7|11319.7|6
1620151400000|2021-05-04 18:03:20|11334.1|11322.1|11333.9|11321.9|11334.1|11322.1|11333.9|11321.9|18
1620151410000|2021-05-04 18:03:30|11334|11322|11334|11322|11334|11322|11334|11322|17
1620151430000|2021-05-04 18:03:50|11333.8|11321.8|11333.8|11321.8|11333.8|11321.8|11333.7|11321.7|8
1620151440000|2021-05-04 18:04:00|11339.6|11327.6|11339.7|11327.7|11340.9|11328.9|11339.6|11327.6|20
1620151450000|2021-05-04 18:04:10|11339.8|11327.8|11340.1|11328.1|11342.3|11330.3|11337.6|11325.6|9
1620151460000|2021-05-04 18:04:20|11341.2|11329.2|11341.2|11329.2|11344.8|11332.8|11340.1|11328.1|12
1620151470000|2021-05-04 18:04:30|11341.5|11329.5|11340.1|11328.1|11342.5|11330.5|11340.1|11328.1|6
1620151480000|2021-05-04 18:04:40|11340.2|11328.2|11342.3|11330.3|11343.7|11331.7|11340.2|11328.2|14
1620151490000|2021-05-04 18:04:50|11339|11327|11341|11329|11341|11329|11337.5|11325.5|16
1620221400000|2021-05-05 13:30:00|11393.4|11381.4|11360.7|11348.7|11393.4|11381.4|11360.7|11348.7|119
1620221410000|2021-05-05 13:30:10|11360.8|11348.8|11367.3|11355.3|11367.5|11355.5|11355.7|11343.7|46
1620221420000|2021-05-05 13:30:20|11369.7|11357.7|11386|11374|11386.1|11374.1|11369.7|11357.7|58
1620221430000|2021-05-05 13:30:30|11381.2|11369.2|11381.4|11369.4|11382.8|11370.8|11378.9|11366.9|51
1620221440000|2021-05-05 13:30:40|11381.5|11369.5|11387.2|11375.2|11387.2|11375.2|11380|11368|25
1620221450000|2021-05-05 13:30:50|11388.3|11376.3|11397.2|11385.2|11401|11389|11388.3|11376.3|17
1620221460000|2021-05-05 13:31:00|11398.3|11386.3|11399.1|11387.1|11400.6|11388.6|11395.1|11383.1|44
1620221470000|2021-05-05 13:31:10|11398|11386|11396.6|11384.6|11398|11386|11394.3|11382.3|10
1620221480000|2021-05-05 13:31:20|11396.5|11384.5|11398.7|11386.7|11398.7|11386.7|11394.1|11382.1|18
1620221490000|2021-05-05 13:31:30|11397.5|11385.5|11397.4|11385.4|11398.7|11386.7|11396.4|11384.4|23
1620221500000|2021-05-05 13:31:40|11397.2|11385.2|11397.2|11385.2|11398.5|11386.5|11397.2|11385.2|39
1620221510000|2021-05-05 13:31:50|11398.3|11386.3|11396.7|11384.7|11398.3|11386.3|11394.2|11382.2|29
1620221520000|2021-05-05 13:32:00|11396.8|11384.8|11400.4|11388.4|11400.4|11388.4|11395.4|11383.4|24
1620221530000|2021-05-05 13:32:10|11399|11387|11400.2|11388.2|11400.2|11388.2|11397.8|11385.8|10
1620221540000|2021-05-05 13:32:20|11400.4|11388.4|11419.9|11407.9|11419.9|11407.9|11400.4|11388.4|34
1620221550000|2021-05-05 13:32:30|11417.5|11405.5|11432.8|11420.8|11432.8|11420.8|11417.5|11405.5|59
1620221560000|2021-05-05 13:32:40|11433.9|11421.9|11437.8|11425.8|11439.1|11427.1|11430.3|11418.3|50
1620221570000|2021-05-05 13:32:50|11438.9|11426.9|11437.6|11425.6|11441.3|11429.3|11437.6|11425.6|24
1620221580000|2021-05-05 13:33:00|11436.4|11424.4|11438.9|11426.9|11442.3|11430.3|11430.1|11418.1|74
1620221590000|2021-05-05 13:33:10|11436.4|11424.4|11429.2|11417.2|11438.7|11426.7|11428|11416|18
1620221600000|2021-05-05 13:33:20|11429.1|11417.1|11429.1|11417.1|11432.6|11420.6|11429.1|11417.1|7
1620221610000|2021-05-05 13:33:30|11430.2|11418.2|11426.7|11414.7|11432.4|11420.4|11426.6|11414.6|20
1620221620000|2021-05-05 13:33:40|11425.6|11413.6|11443.5|11431.5|11443.5|11431.5|11424.1|11412.1|27
1620221630000|2021-05-05 13:33:50|11445.8|11433.8|11437.2|11425.2|11446|11434|11437|11425|19
1620221640000|2021-05-05 13:34:00|11439.5|11427.5|11435.9|11423.9|11439.5|11427.5|11435.8|11423.8|17
1620221650000|2021-05-05 13:34:10|11432.3|11420.3|11433.4|11421.4|11433.4|11421.4|11432|11420|8
1620221660000|2021-05-05 13:34:20|11431|11419|11431|11419|11433.4|11421.4|11431|11419|3
1620221670000|2021-05-05 13:34:30|11432.3|11420.3|11429.7|11417.7|11433.4|11421.4|11427.3|11415.3|10
1620221680000|2021-05-05 13:34:40|11429.5|11417.5|11435.5|11423.5|11435.5|11423.5|11428.4|11416.4|15
1620221690000|2021-05-05 13:34:50|11436.6|11424.6|11436.6|11424.6|11436.6|11424.6|11436.6|11424.6|4
1620221700000|2021-05-05 13:35:00|11437|11425|11439.3|11427.3|11439.4|11427.4|11437|11425|14
1620221710000|2021-05-05 13:35:10|11439.4|11427.4|11439.3|11427.3|11444.3|11432.3|11436.8|11424.8|41
1620221720000|2021-05-05 13:35:20|11440.4|11428.4|11439.3|11427.3|11441.8|11429.8|11439.3|11427.3|20
1620221730000|2021-05-05 13:35:30|11438.1|11426.1|11440.4|11428.4|11440.4|11428.4|11438|11426|2
1620221740000|2021-05-05 13:35:40|11440.2|11428.2|11441.8|11429.8|11444|11432|11437.9|11425.9|39
1620221750000|2021-05-05 13:35:50|11439.4|11427.4|11444.3|11432.3|11445.4|11433.4|11439.3|11427.3|32
1620221760000|2021-05-05 13:36:00|11444|11432|11436.8|11424.8|11445.4|11433.4|11436.8|11424.8|54
1620221770000|2021-05-05 13:36:10|11436.6|11424.6|11436.8|11424.8|11436.8|11424.8|11433|11421|31
1620221780000|2021-05-05 13:36:20|11436.6|11424.6|11436.6|11424.6|11436.8|11424.8|11435.5|11423.5|5
1620221790000|2021-05-05 13:36:30|11436.8|11424.8|11431.8|11419.8|11436.8|11424.8|11431.8|11419.8|10
1620221800000|2021-05-05 13:36:40|11433|11421|11435.5|11423.5|11435.5|11423.5|11433|11421|15
1620221810000|2021-05-05 13:36:50|11434.3|11422.3|11430.5|11418.5|11434.3|11422.3|11430.5|11418.5|4
1620221820000|2021-05-05 13:37:00|11432.9|11420.9|11437.6|11425.6|11437.6|11425.6|11431.8|11419.8|28
1620221830000|2021-05-05 13:37:10|11437.7|11425.7|11442.7|11430.7|11442.7|11430.7|11437.7|11425.7|30
1620221840000|2021-05-05 13:37:20|11442.6|11430.6|11440.2|11428.2|11442.6|11430.6|11440.2|11428.2|31
1620221850000|2021-05-05 13:37:30|11442.6|11430.6|11442.5|11430.5|11442.6|11430.6|11442.5|11430.5|10
1620221860000|2021-05-05 13:37:40|11437.6|11425.6|11437.6|11425.6|11437.6|11425.6|11437.6|11425.6|22
1620221870000|2021-05-05 13:37:50|11437.7|11425.7|11437.9|11425.9|11437.9|11425.9|11437.7|11425.7|14
1620221880000|2021-05-05 13:38:00|11440.1|11428.1|11442.6|11430.6|11442.6|11430.6|11440.1|11428.1|16
1620221890000|2021-05-05 13:38:10|11443.7|11431.7|11445.2|11433.2|11445.2|11433.2|11443.7|11431.7|34
1620221900000|2021-05-05 13:38:20|||||||||10
1620221910000|2021-05-05 13:38:30|11445|11433|11444.8|11432.8|11445|11433|11444.8|11432.8|22
1620221920000|2021-05-05 13:38:40|11442.3|11430.3|11436.2|11424.2|11442.5|11430.5|11436.2|11424.2|29
1620221930000|2021-05-05 13:38:50|11437.3|11425.3|11442.1|11430.1|11442.1|11430.1|11436.2|11424.2|4
1620221940000|2021-05-05 13:39:00|11442.2|11430.2|11443.5|11431.5|11444.7|11432.7|11442.2|11430.2|6
1620221950000|2021-05-05 13:39:10|11437.9|11425.9|11443.6|11431.6|11443.6|11431.6|11437.9|11425.9|27
1620221960000|2021-05-05 13:39:20|11443.7|11431.7|11442.3|11430.3|11443.7|11431.7|11442.3|11430.3|13
1620221970000|2021-05-05 13:39:30|11440|11428|11437.5|11425.5|11440|11428|11437.5|11425.5|14
1620221980000|2021-05-05 13:39:40|11431.2|11419.2|11432.1|11420.1|11432.3|11420.3|11431.2|11419.2|6
1620221990000|2021-05-05 13:39:50|11431|11419|11425|11413|11431|11419|11425|11413|55
1620222000000|2021-05-05 13:40:00|11423.9|11411.9|11417.9|11405.9|11423.9|11411.9|11417.7|11405.7|76
1620222010000|2021-05-05 13:40:10|11417.7|11405.7|11426.5|11414.5|11426.5|11414.5|11417.7|11405.7|13
1620222020000|2021-05-05 13:40:20|11427.6|11415.6|11421.8|11409.8|11427.6|11415.6|11421.8|11409.8|34
1620222030000|2021-05-05 13:40:30|11421.6|11409.6|11411.1|11399.1|11421.6|11409.6|11409.9|11397.9|43
1620222040000|2021-05-05 13:40:40|11410|11398|11410|11398|11411.2|11399.2|11407.6|11395.6|37
1620222050000|2021-05-05 13:40:50|11411.1|11399.1|11407.5|11395.5|11411.1|11399.1|11407.5|11395.5|10
1620222060000|2021-05-05 13:41:00|11407.6|11395.6|11403.8|11391.8|11407.6|11395.6|11403.8|11391.8|12
1620222070000|2021-05-05 13:41:10|11405|11393|11405.1|11393.1|11406.2|11394.2|11400.1|11388.1|27
1620222080000|2021-05-05 13:41:20|11404|11392|11403|11391|11406.5|11394.5|11401.9|11389.9|33
1620222090000|2021-05-05 13:41:30|11404.1|11392.1|11406.5|11394.5|11407.7|11395.7|11404.1|11392.1|22
1620222100000|2021-05-05 13:41:40|11404.2|11392.2|11401.5|11389.5|11404.2|11392.2|11399.1|11387.1|23
1620222110000|2021-05-05 13:41:50|||||||||2
1620222120000|2021-05-05 13:42:00|11400.4|11388.4|11391.9|11379.9|11400.4|11388.4|11389.1|11377.1|53
1620222130000|2021-05-05 13:42:10|11393|11381|11407.6|11395.6|11407.6|11395.6|11391.9|11379.9|15
1620222140000|2021-05-05 13:42:20|11407.5|11395.5|11404.7|11392.7|11410.9|11398.9|11403.6|11391.6|36
1620222150000|2021-05-05 13:42:30|11405.8|11393.8|11413.3|11401.3|11413.3|11401.3|11405.8|11393.8|9
1620222160000|2021-05-05 13:42:40|11412.1|11400.1|11397.9|11385.9|11412.1|11400.1|11397.9|11385.9|27
1620222170000|2021-05-05 13:42:50|11396.8|11384.8|11393.1|11381.1|11396.8|11384.8|11393|11381|18
1620222180000|2021-05-05 13:43:00|11391.8|11379.8|11390.6|11378.6|11397.9|11385.9|11390.6|11378.6|41
1620222190000|2021-05-05 13:43:10|11389.4|11377.4|11397.7|11385.7|11397.7|11385.7|11389.4|11377.4|37
1620222200000|2021-05-05 13:43:20|11400.2|11388.2|11397.9|11385.9|11400.2|11388.2|11397.7|11385.7|27
1620222210000|2021-05-05 13:43:30|11399|11387|11395.4|11383.4|11399|11387|11394|11382|9
1620222220000|2021-05-05 13:43:40|11394|11382|11395.1|11383.1|11396.5|11384.5|11394|11382|12
1620222230000|2021-05-05 13:43:50|11392.9|11380.9|11390.5|11378.5|11392.9|11380.9|11390.5|11378.5|13
1620222240000|2021-05-05 13:44:00|11391.6|11379.6|11389.1|11377.1|11394|11382|11389.1|11377.1|7
1620222250000|2021-05-05 13:44:10|11389|11377|11387.9|11375.9|11390.4|11378.4|11386.8|11374.8|14
1620222260000|2021-05-05 13:44:20|11386.8|11374.8|11391.5|11379.5|11391.5|11379.5|11386.6|11374.6|23
1620222270000|2021-05-05 13:44:30|11392.7|11380.7|11397.3|11385.3|11397.3|11385.3|11392.3|11380.3|27
1620222280000|2021-05-05 13:44:40|11397.2|11385.2|11394.7|11382.7|11398.4|11386.4|11394.7|11382.7|23
1620222290000|2021-05-05 13:44:50|11393.4|11381.4|11392.2|11380.2|11393.4|11381.4|11392.2|11380.2|2
1620222300000|2021-05-05 13:45:00|11394.4|11382.4|11396.1|11384.1|11398.4|11386.4|11393.4|11381.4|16
1620222310000|2021-05-05 13:45:10|11396.2|11384.2|11400.9|11388.9|11400.9|11388.9|11396.2|11384.2|11
1620222320000|2021-05-05 13:45:20|11402.1|11390.1|11408.2|11396.2|11408.2|11396.2|11402.1|11390.1|25
1620222330000|2021-05-05 13:45:30|11409.3|11397.3|11402.9|11390.9|11410.7|11398.7|11401.7|11389.7|44
1620222340000|2021-05-05 13:45:40|11400.7|11388.7|11395.5|11383.5|11400.7|11388.7|11394.2|11382.2|12
1620222350000|2021-05-05 13:45:50|11396.7|11384.7|11388.4|11376.4|11396.8|11384.8|11388.3|11376.3|19
1620222360000|2021-05-05 13:46:00|11387.3|11375.3|11392.3|11380.3|11392.3|11380.3|11387.3|11375.3|7
1620222370000|2021-05-05 13:46:10|11389.8|11377.8|11392.2|11380.2|11392.3|11380.3|11388.9|11376.9|4
1620222380000|2021-05-05 13:46:20|11391.1|11379.1|11389.8|11377.8|11391.1|11379.1|11388.6|11376.6|14
1620222390000|2021-05-05 13:46:30|11392.2|11380.2|11389.7|11377.7|11393.5|11381.5|11389.7|11377.7|3
1620222400000|2021-05-05 13:46:40|11389.8|11377.8|11399.4|11387.4|11400.8|11388.8|11389.7|11377.7|33
1620222410000|2021-05-05 13:46:50|11401.8|11389.8|11393.2|11381.2|11406.9|11394.9|11393.2|11381.2|59
1620222420000|2021-05-05 13:47:00|11390.8|11378.8|11384.8|11372.8|11392.1|11380.1|11383.7|11371.7|26
1620222430000|2021-05-05 13:47:10|11386|11374|11383.5|11371.5|11386|11374|11383.5|11371.5|16
1620222440000|2021-05-05 13:47:20|11383.6|11371.6|11388.2|11376.2|11389.4|11377.4|11383.5|11371.5|31
1620222450000|2021-05-05 13:47:30|11390.7|11378.7|11389.4|11377.4|11390.7|11378.7|11388.2|11376.2|5
1620222460000|2021-05-05 13:47:40|11389.3|11377.3|11397.1|11385.1|11398.3|11386.3|11389.3|11377.3|15
1620222470000|2021-05-05 13:47:50|11398.2|11386.2|11395.4|11383.4|11400.5|11388.5|11395.4|11383.4|20
1620222480000|2021-05-05 13:48:00|11394.3|11382.3|11395.7|11383.7|11396.8|11384.8|11394.3|11382.3|7
1620222490000|2021-05-05 13:48:10|11398.2|11386.2|11401.8|11389.8|11402.9|11390.9|11398.2|11386.2|28
1620222500000|2021-05-05 13:48:20|11400.7|11388.7|11400.6|11388.6|11400.7|11388.7|11400.6|11388.6|1
1620222510000|2021-05-05 13:48:30|11400.4|11388.4|11401.7|11389.7|11401.7|11389.7|11399.2|11387.2|6
1620222520000|2021-05-05 13:48:40|11401.5|11389.5|11406.4|11394.4|11406.4|11394.4|11400.4|11388.4|15
1620222530000|2021-05-05 13:48:50|11406.3|11394.3|11405|11393|11406.3|11394.3|11405|11393|3
1620222540000|2021-05-05 13:49:00|11403.8|11391.8|11400.1|11388.1|11403.8|11391.8|11400.1|11388.1|18
1620222550000|2021-05-05 13:49:10|11401.3|11389.3|11396.7|11384.7|11401.3|11389.3|11396.7|11384.7|33
1620222560000|2021-05-05 13:49:20|11395.6|11383.6|11390.4|11378.4|11395.6|11383.6|11390.4|11378.4|16
1620222570000|2021-05-05 13:49:30|11390.3|11378.3|11382.9|11370.9|11390.3|11378.3|11382.6|11370.6|34
1620222580000|2021-05-05 13:49:40|11385.1|11373.1|11390.1|11378.1|11390.1|11378.1|11384.2|11372.2|12
1620222590000|2021-05-05 13:49:50|11390.3|11378.3|11390.2|11378.2|11394|11382|11390.2|11378.2|4
1620222600000|2021-05-05 13:50:00|11389|11377|11387.7|11375.7|11389|11377|11387.7|11375.7|2
1620222610000|2021-05-05 13:50:10|11387.8|11375.8|11391.4|11379.4|11391.4|11379.4|11387.8|11375.8|27
1620222620000|2021-05-05 13:50:20|11392.7|11380.7|11394|11382|11394.2|11382.2|11392.7|11380.7|5
1620222630000|2021-05-05 13:50:30|11394.2|11382.2|11394.4|11382.4|11397.8|11385.8|11394|11382|11
1620222640000|2021-05-05 13:50:40|11395.6|11383.6|11396.7|11384.7|11396.7|11384.7|11395.6|11383.6|3
1620222650000|2021-05-05 13:50:50|11397.8|11385.8|11397.8|11385.8|11397.8|11385.8|11397.8|11385.8|0
1620222660000|2021-05-05 13:51:00|11397.4|11385.4|11395.4|11383.4|11397.4|11385.4|11394|11382|12
1620222670000|2021-05-05 13:51:10|11395.2|11383.2|11390.6|11378.6|11395.2|11383.2|11389.4|11377.4|19
1620222680000|2021-05-05 13:51:20|11392.8|11380.8|11397.8|11385.8|11397.8|11385.8|11392.8|11380.8|8
1620222690000|2021-05-05 13:51:30|11396.7|11384.7|11393.1|11381.1|11396.7|11384.7|11393.1|11381.1|10
1620222700000|2021-05-05 13:51:40|11394.3|11382.3|11404.3|11392.3|11404.3|11392.3|11394.3|11382.3|19
1620222710000|2021-05-05 13:51:50|11404.2|11392.2|11403.1|11391.1|11404.2|11392.2|11402.9|11390.9|2
1620222720000|2021-05-05 13:52:00|11404.3|11392.3|11404.5|11392.5|11405.8|11393.8|11404.3|11392.3|26
1620222730000|2021-05-05 13:52:10|11404.6|11392.6|11410.7|11398.7|11410.7|11398.7|11404.6|11392.6|14
1620222740000|2021-05-05 13:52:20|11413.1|11401.1|11408.2|11396.2|11413.1|11401.1|11407.1|11395.1|21
1620222750000|2021-05-05 13:52:30|11409.3|11397.3|11409.5|11397.5|11409.5|11397.5|11409.3|11397.3|3
1620222760000|2021-05-05 13:52:40|11409.3|11397.3|11408.2|11396.2|11409.3|11397.3|11408.2|11396.2|1
1620222770000|2021-05-05 13:52:50|11410.6|11398.6|11410.6|11398.6|11410.6|11398.6|11410.6|11398.6|11
1620222780000|2021-05-05 13:53:00|11411.5|11399.5|11411.5|11399.5|11412.8|11400.8|11411.5|11399.5|5
1620222790000|2021-05-05 13:53:10|11409.3|11397.3|11410.6|11398.6|11410.6|11398.6|11408.2|11396.2|12
1620222800000|2021-05-05 13:53:20|11413.2|11401.2|11410.7|11398.7|11413.2|11401.2|11410.7|11398.7|9
1620222810000|2021-05-05 13:53:30|11411.8|11399.8|11411.8|11399.8|11411.8|11399.8|11411.8|11399.8|7
1620222820000|2021-05-05 13:53:40|11410.4|11398.4|11405.7|11393.7|11410.4|11398.4|11404.5|11392.5|16
1620222830000|2021-05-05 13:53:50|11405.6|11393.6|11403.3|11391.3|11405.7|11393.7|11403.3|11391.3|15
1620222840000|2021-05-05 13:54:00|11402.1|11390.1|11403.2|11391.2|11403.2|11391.2|11402.1|11390.1|7
1620222850000|2021-05-05 13:54:10|11400.8|11388.8|11395.7|11383.7|11400.8|11388.8|11395.7|11383.7|21
1620222860000|2021-05-05 13:54:20|11397|11385|11399.6|11387.6|11404.3|11392.3|11397|11385|39
1620222870000|2021-05-05 13:54:30|11402.9|11390.9|11409.3|11397.3|11409.3|11397.3|11402.9|11390.9|10
1620222880000|2021-05-05 13:54:40|11410.6|11398.6|11410.7|11398.7|11410.7|11398.7|11409.3|11397.3|2
1620222890000|2021-05-05 13:54:50|||||||||1
1620222900000|2021-05-05 13:55:00|11412.9|11400.9|11417|11405|11417|11405|11410.7|11398.7|27
1620222910000|2021-05-05 13:55:10|11418.1|11406.1|11418.2|11406.2|11420.6|11408.6|11418.1|11406.1|13
1620222920000|2021-05-05 13:55:20|11419.3|11407.3|11421.6|11409.6|11421.6|11409.6|11419.3|11407.3|17
1620222930000|2021-05-05 13:55:30|11422.8|11410.8|11424.1|11412.1|11424.1|11412.1|11422.8|11410.8|10
1620222940000|2021-05-05 13:55:40|11421.6|11409.6|11421.7|11409.7|11421.7|11409.7|11421.6|11409.6|1
1620222950000|2021-05-05 13:55:50|11422.8|11410.8|11421.8|11409.8|11422.8|11410.8|11421.8|11409.8|2
1620222960000|2021-05-05 13:56:00|11420.4|11408.4|11420.4|11408.4|11421.6|11409.6|11420.4|11408.4|1
1620222970000|2021-05-05 13:56:10|11419.1|11407.1|11419.1|11407.1|11420.3|11408.3|11417.9|11405.9|4
1620222980000|2021-05-05 13:56:20|11417.9|11405.9|11417.9|11405.9|11417.9|11405.9|11417.9|11405.9|2
1620223010000|2021-05-05 13:56:50|11415.3|11403.3|11420.6|11408.6|11420.6|11408.6|11415.3|11403.3|20
1620223020000|2021-05-05 13:57:00|11421.7|11409.7|11425.3|11413.3|11425.3|11413.3|11421.7|11409.7|7
1620223030000|2021-05-05 13:57:10|11422.9|11410.9|11422.8|11410.8|11424.1|11412.1|11422.8|11410.8|6
1620223040000|2021-05-05 13:57:20|11422.9|11410.9|11422.9|11410.9|11422.9|11410.9|11422.9|11410.9|0
1620223050000|2021-05-05 13:57:30|11423|11411|11423|11411|11423|11411|11423|11411|2
1620223060000|2021-05-05 13:57:40|11418.2|11406.2|11418|11406|11422.8|11410.8|11418|11406|22
1620223070000|2021-05-05 13:57:50|||||||||1
1620223080000|2021-05-05 13:58:00|11419.1|11407.1|11419.2|11407.2|11419.2|11407.2|11418|11406|3
1620223090000|2021-05-05 13:58:10|11418.1|11406.1|11414.3|11402.3|11418.1|11406.1|11414.3|11402.3|5
1620223100000|2021-05-05 13:58:20|11413.2|11401.2|11415.6|11403.6|11415.6|11403.6|11413.1|11401.1|5
1620223110000|2021-05-05 13:58:30|11416.7|11404.7|11418.2|11406.2|11418.2|11406.2|11416.7|11404.7|16
1620223120000|2021-05-05 13:58:40|11416|11404|11415.9|11403.9|11416|11404|11414.6|11402.6|13
1620223130000|2021-05-05 13:58:50|11414.9|11402.9|11415.9|11403.9|11415.9|11403.9|11413.6|11401.6|22
1620223140000|2021-05-05 13:59:00|11416.1|11404.1|11418.6|11406.6|11418.6|11406.6|11416.1|11404.1|5
1620223160000|2021-05-05 13:59:20|11419.7|11407.7|11419.9|11407.9|11421|11409|11418.5|11406.5|26
1620223170000|2021-05-05 13:59:30|11418.8|11406.8|11416.1|11404.1|11418.8|11406.8|11416.1|11404.1|8
1620223180000|2021-05-05 13:59:40|11416.3|11404.3|11413.9|11401.9|11416.3|11404.3|11413.9|11401.9|8
1620223190000|2021-05-05 13:59:50|11415|11403|11415|11403|11415|11403|11415|11403|1
1620223200000|2021-05-05 14:00:00|11414.9|11402.9|11412.4|11400.4|11414.9|11402.9|11410|11398|5
1620223210000|2021-05-05 14:00:10|11411.3|11399.3|11408.8|11396.8|11411.3|11399.3|11408.8|11396.8|17
1620223220000|2021-05-05 14:00:20|11407.7|11395.7|11406.3|11394.3|11407.7|11395.7|11406.3|11394.3|9
1620223230000|2021-05-05 14:00:30|11406.1|11394.1|11406.1|11394.1|11406.1|11394.1|11406.1|11394.1|1
1620223240000|2021-05-05 14:00:40|11406|11394|11405|11393|11406|11394|11403.8|11391.8|24
1620223250000|2021-05-05 14:00:50|11406.1|11394.1|11406.3|11394.3|11407.4|11395.4|11406.1|11394.1|10
1620223260000|2021-05-05 14:01:00|11407.7|11395.7|11412.7|11400.7|11412.7|11400.7|11407.7|11395.7|12
1620223270000|2021-05-05 14:01:10|11413.8|11401.8|11406.6|11394.6|11413.8|11401.8|11406.6|11394.6|14
1620223280000|2021-05-05 14:01:20|11405.4|11393.4|11405.4|11393.4|11405.4|11393.4|11405.4|11393.4|4
1620223290000|2021-05-05 14:01:30|11404.2|11392.2|11405.6|11393.6|11405.6|11393.6|11404.2|11392.2|3
1620223300000|2021-05-05 14:01:40|11404.5|11392.5|11404.2|11392.2|11404.5|11392.5|11404.2|11392.2|1
1620223310000|2021-05-05 14:01:50|11403.1|11391.1|11403.2|11391.2|11403.2|11391.2|11402|11390|10
1620223320000|2021-05-05 14:02:00|11404.3|11392.3|11406.8|11394.8|11406.8|11394.8|11404.3|11392.3|9
1620223330000|2021-05-05 14:02:10|11407.9|11395.9|11409.2|11397.2|11409.2|11397.2|11407.9|11395.9|8
1620223340000|2021-05-05 14:02:20|11410.4|11398.4|11409.3|11397.3|11410.4|11398.4|11409.3|11397.3|3
1620223350000|2021-05-05 14:02:30|11406.8|11394.8|11404.2|11392.2|11406.8|11394.8|11403.1|11391.1|5
1620223360000|2021-05-05 14:02:40|11404.3|11392.3|11401.6|11389.6|11404.3|11392.3|11400.4|11388.4|13
1620223370000|2021-05-05 14:02:50|11401.7|11389.7|11401.8|11389.8|11401.8|11389.8|11401.7|11389.7|5
1620223380000|2021-05-05 14:03:00|11404.1|11392.1|11404.2|11392.2|11404.2|11392.2|11404.1|11392.1|6
1620223390000|2021-05-05 14:03:10|11404.1|11392.1|11402.9|11390.9|11404.1|11392.1|11402.9|11390.9|3
1620223400000|2021-05-05 14:03:20|11404.1|11392.1|11404.1|11392.1|11404.1|11392.1|11404.1|11392.1|1
1620223410000|2021-05-05 14:03:30|||||||||2
1620223420000|2021-05-05 14:03:40|11406.6|11394.6|11404.2|11392.2|11406.6|11394.6|11404.2|11392.2|9
1620223430000|2021-05-05 14:03:50|11405.4|11393.4|11405.4|11393.4|11405.4|11393.4|11405.4|11393.4|7
1620223440000|2021-05-05 14:04:00|||||||||1
1620223460000|2021-05-05 14:04:20|11405.6|11393.6|11409.2|11397.2|11409.2|11397.2|11405.6|11393.6|7
1620223470000|2021-05-05 14:04:30|11409.1|11397.1|11411.6|11399.6|11411.6|11399.6|11409.1|11397.1|5
1620223480000|2021-05-05 14:04:40|11414.1|11402.1|11412.7|11400.7|11414.1|11402.1|11412.7|11400.7|9
1620223490000|2021-05-05 14:04:50|11411.6|11399.6|11411.6|11399.6|11411.6|11399.6|11411.6|11399.6|3
1620223500000|2021-05-05 14:05:00|11409.3|11397.3|11409.1|11397.1|11409.3|11397.3|11409.1|11397.1|8
1620223510000|2021-05-05 14:05:10|11409.2|11397.2|11403.1|11391.1|11409.2|11397.2|11403.1|11391.1|6
1620223520000|2021-05-05 14:05:20|11402|11390|11404.1|11392.1|11404.2|11392.2|11402|11390|37
1620223540000|2021-05-05 14:05:40|11406.6|11394.6|11407.7|11395.7|11407.7|11395.7|11405.2|11393.2|32
1620223550000|2021-05-05 14:05:50|11408.8|11396.8|11411.3|11399.3|11411.3|11399.3|11408.8|11396.8|5
1620223560000|2021-05-05 14:06:00|11411.4|11399.4|11409.3|11397.3|11411.4|11399.4|11409.2|11397.2|32
1620223570000|2021-05-05 14:06:10|11409.5|11397.5|11409.5|11397.5|11409.5|11397.5|11409.5|11397.5|1
1620223580000|2021-05-05 14:06:20|||||||||1
1620223590000|2021-05-05 14:06:30|11409.3|11397.3|11406.8|11394.8|11409.3|11397.3|11406.8|11394.8|8
1620223600000|2021-05-05 14:06:40|11408|11396|11408|11396|11408|11396|11408|11396|4
1620223610000|2021-05-05 14:06:50|11409.1|11397.1|11414.3|11402.3|11414.3|11402.3|11409.1|11397.1|5
1620223620000|2021-05-05 14:07:00|11414.2|11402.2|11416.6|11404.6|11416.6|11404.6|11414.2|11402.2|11
1620223630000|2021-05-05 14:07:10|||||||||1
1620223650000|2021-05-05 14:07:30|11416.4|11404.4|11416.6|11404.6|11416.6|11404.6|11416.4|11404.4|4
1620223660000|2021-05-05 14:07:40|11416.7|11404.7|11417.7|11405.7|11417.7|11405.7|11416.7|11404.7|9
1620223670000|2021-05-05 14:07:50|11415.2|11403.2|11417.7|11405.7|11417.7|11405.7|11415.2|11403.2|13
1620223680000|2021-05-05 14:08:00|11417.8|11405.8|11417.7|11405.7|11417.8|11405.8|11417.7|11405.7|5
1620223690000|2021-05-05 14:08:10|11418.8|11406.8|11418.8|11406.8|11419.1|11407.1|11418.8|11406.8|3
1620223700000|2021-05-05 14:08:20|11416.4|11404.4|11416.6|11404.6|11416.6|11404.6|11416.4|11404.4|9
1620223710000|2021-05-05 14:08:30|11415.3|11403.3|11415.2|11403.2|11416.6|11404.6|11415.2|11403.2|10
1620223720000|2021-05-05 14:08:40|11415.5|11403.5|11417.8|11405.8|11417.8|11405.8|11415.5|11403.5|2
1620223730000|2021-05-05 14:08:50|11418.9|11406.9|11416.7|11404.7|11418.9|11406.9|11416.7|11404.7|5
1620223740000|2021-05-05 14:09:00|11419.1|11407.1|11418|11406|11419.1|11407.1|11418|11406|5
1620223750000|2021-05-05 14:09:10|||||||||1
1620223760000|2021-05-05 14:09:20|11417.8|11405.8|11417.6|11405.6|11417.8|11405.8|11416.3|11404.3|2
1620223770000|2021-05-05 14:09:30|11417.4|11405.4|11408.9|11396.9|11417.4|11405.4|11407.7|11395.7|15
1620223780000|2021-05-05 14:09:40|11409.1|11397.1|11409.1|11397.1|11410.3|11398.3|11409.1|11397.1|2
1620223790000|2021-05-05 14:09:50|11411.6|11399.6|11411.6|11399.6|11411.6|11399.6|11411.6|11399.6|4
1620223800000|2021-05-05 14:10:00|11410.5|11398.5|11406.6|11394.6|11410.5|11398.5|11406.6|11394.6|8
1620223810000|2021-05-05 14:10:10|11404.1|11392.1|11404.1|11392.1|11404.1|11392.1|11404.1|11392.1|8
1620223820000|2021-05-05 14:10:20|11406.6|11394.6|11404.1|11392.1|11406.6|11394.6|11404.1|11392.1|21
1620223830000|2021-05-05 14:10:30|11403|11391|11399.2|11387.2|11403|11391|11399.2|11387.2|16
1620223840000|2021-05-05 14:10:40|11400.6|11388.6|11401.7|11389.7|11401.7|11389.7|11400.6|11388.6|8
1620223850000|2021-05-05 14:10:50|11400.6|11388.6|11400.6|11388.6|11400.6|11388.6|11400.6|11388.6|2
1620223860000|2021-05-05 14:11:00|11399.4|11387.4|11395.6|11383.6|11399.4|11387.4|11394.5|11382.5|14
1620223870000|2021-05-05 14:11:10|11394.5|11382.5|11393.2|11381.2|11394.5|11382.5|11393.2|11381.2|11
1620223880000|2021-05-05 14:11:20|11394.4|11382.4|11394.4|11382.4|11394.4|11382.4|11394.4|11382.4|2
1620223890000|2021-05-05 14:11:30|||||||||1
1620223900000|2021-05-05 14:11:40|||||||||3
1620223910000|2021-05-05 14:11:50|11396.7|11384.7|11401.6|11389.6|11404.1|11392.1|11396.7|11384.7|17
1620223920000|2021-05-05 14:12:00|11400.5|11388.5|11402.8|11390.8|11404.1|11392.1|11400.5|11388.5|17
1620223930000|2021-05-05 14:12:10|11404|11392|11402.8|11390.8|11404.1|11392.1|11402.8|11390.8|3
1620223940000|2021-05-05 14:12:20|11406.5|11394.5|11409.1|11397.1|11409.1|11397.1|11406.5|11394.5|5
1620223950000|2021-05-05 14:12:30|11408|11396|11408.8|11396.8|11409.1|11397.1|11407.7|11395.7|6
1620223960000|2021-05-05 14:12:40|11407.7|11395.7|11408.8|11396.8|11408.8|11396.8|11407.7|11395.7|4
1620223970000|2021-05-05 14:12:50|||||||||1
1620223980000|2021-05-05 14:13:00|11411.2|11399.2|11411.2|11399.2|11411.2|11399.2|11411.2|11399.2|4
1620223990000|2021-05-05 14:13:10|11413.6|11401.6|11413.6|11401.6|11413.6|11401.6|11413.6|11401.6|4
1620224000000|2021-05-05 14:13:20|11416.1|11404.1|11414.7|11402.7|11416.1|11404.1|11414.7|11402.7|10
1620224010000|2021-05-05 14:13:30|11416.1|11404.1|11417.7|11405.7|11417.7|11405.7|11416.1|11404.1|5
1620224020000|2021-05-05 14:13:40|11417.6|11405.6|11416.3|11404.3|11417.6|11405.6|11416.3|11404.3|1
1620224030000|2021-05-05 14:13:50|11418.6|11406.6|11418.7|11406.7|11418.7|11406.7|11418.6|11406.6|8
1620224040000|2021-05-05 14:14:00|11418.8|11406.8|11418.8|11406.8|11418.8|11406.8|11418.8|11406.8|1
1620224050000|2021-05-05 14:14:10|11418.7|11406.7|11418.8|11406.8|11418.8|11406.8|11417.6|11405.6|10
1620224060000|2021-05-05 14:14:20|11417.4|11405.4|11416.3|11404.3|11417.4|11405.4|11415.1|11403.1|14
1620224070000|2021-05-05 14:14:30|11417.4|11405.4|11421.3|11409.3|11421.3|11409.3|11417.4|11405.4|11
1620224080000|2021-05-05 14:14:40|11422.4|11410.4|11423.8|11411.8|11423.8|11411.8|11422.4|11410.4|12
1620224090000|2021-05-05 14:14:50|11423.7|11411.7|11423.4|11411.4|11423.7|11411.7|11422.2|11410.2|23
1620224100000|2021-05-05 14:15:00|11423.6|11411.6|11423.6|11411.6|11423.6|11411.6|11422.3|11410.3|22
1620224110000|2021-05-05 14:15:10|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|23
1620224120000|2021-05-05 14:15:20|11429.5|11417.5|11433.3|11421.3|11433.3|11421.3|11428.4|11416.4|14
1620224130000|2021-05-05 14:15:30|11432.2|11420.2|11434.7|11422.7|11434.7|11422.7|11432.2|11420.2|8
1620224140000|2021-05-05 14:15:40|11433.6|11421.6|11433.6|11421.6|11433.6|11421.6|11433.6|11421.6|1
1620224150000|2021-05-05 14:15:50|11433.3|11421.3|11433.6|11421.6|11434.7|11422.7|11433.3|11421.3|4
1620224160000|2021-05-05 14:16:00|11432.4|11420.4|11432.3|11420.3|11432.4|11420.4|11432.3|11420.3|4
1620224170000|2021-05-05 14:16:10|11433.6|11421.6|11430|11418|11433.6|11421.6|11430|11418|12
1620224180000|2021-05-05 14:16:20|11431.1|11419.1|11431.1|11419.1|11433.4|11421.4|11431.1|11419.1|10
1620224190000|2021-05-05 14:16:30|11432.2|11420.2|11434.8|11422.8|11434.8|11422.8|11432.2|11420.2|3
1620224200000|2021-05-05 14:16:40|11435|11423|11437.2|11425.2|11438.4|11426.4|11435|11423|12
1620224210000|2021-05-05 14:16:50|11438.6|11426.6|11437.2|11425.2|11439.8|11427.8|11436.1|11424.1|10
1620224220000|2021-05-05 14:17:00|11436.1|11424.1|11434.7|11422.7|11436.1|11424.1|11433.6|11421.6|6
1620224230000|2021-05-05 14:17:10|11433.6|11421.6|11433.6|11421.6|11433.6|11421.6|11433.6|11421.6|2
1620224240000|2021-05-05 14:17:20|11433.3|11421.3|11433.2|11421.2|11434.5|11422.5|11433.2|11421.2|15
1620224260000|2021-05-05 14:17:40|11430.5|11418.5|11430.5|11418.5|11430.5|11418.5|11430.5|11418.5|4
1620224270000|2021-05-05 14:17:50|11428|11416|11429.1|11417.1|11429.1|11417.1|11428|11416|16
1620224280000|2021-05-05 14:18:00|11430.3|11418.3|11429.3|11417.3|11430.4|11418.4|11428.2|11416.2|21
1620224290000|2021-05-05 14:18:10|11429.1|11417.1|11429.3|11417.3|11429.3|11417.3|11428.2|11416.2|8
1620224300000|2021-05-05 14:18:20|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|11430.8|11418.8|0
1620224310000|2021-05-05 14:18:30|||||||||1
1620224320000|2021-05-05 14:18:40|11429.4|11417.4|11424.4|11412.4|11429.4|11417.4|11424.4|11412.4|12
1620224330000|2021-05-05 14:18:50|11423.3|11411.3|11423.3|11411.3|11423.3|11411.3|11423.3|11411.3|2
1620224340000|2021-05-05 14:19:00|11423.2|11411.2|11423|11411|11423.2|11411.2|11420.8|11408.8|15
1620224350000|2021-05-05 14:19:10|11421.9|11409.9|11421.9|11409.9|11421.9|11409.9|11421.9|11409.9|3
1620224360000|2021-05-05 14:19:20|11420.5|11408.5|11420.5|11408.5|11420.5|11408.5|11420.5|11408.5|0
1620224370000|2021-05-05 14:19:30|11418|11406|11419.4|11407.4|11420.7|11408.7|11416.9|11404.9|11
1620224380000|2021-05-05 14:19:40|||||||||2
1620224390000|2021-05-05 14:19:50|11418.3|11406.3|11416.9|11404.9|11418.3|11406.3|11415.8|11403.8|6
1620224400000|2021-05-05 14:20:00|11418|11406|11418.2|11406.2|11418.2|11406.2|11416.9|11404.9|5
1620224410000|2021-05-05 14:20:10|11420.8|11408.8|11418.3|11406.3|11420.8|11408.8|11418.3|11406.3|10
1620224420000|2021-05-05 14:20:20|11418.2|11406.2|11417.1|11405.1|11418.2|11406.2|11416.9|11404.9|10
1620224430000|2021-05-05 14:20:30|11416.9|11404.9|11418.2|11406.2|11418.2|11406.2|11415.8|11403.8|8
1620224440000|2021-05-05 14:20:40|11416.9|11404.9|11414.7|11402.7|11416.9|11404.9|11414.7|11402.7|22
1620224450000|2021-05-05 14:20:50|11411.1|11399.1|11412.3|11400.3|11412.3|11400.3|11411.1|11399.1|7
1620224460000|2021-05-05 14:21:00|11412.2|11400.2|11412.2|11400.2|11413.4|11401.4|11412.2|11400.2|2
1620224470000|2021-05-05 14:21:10|11411.1|11399.1|11404.8|11392.8|11411.1|11399.1|11404.8|11392.8|8
1620224480000|2021-05-05 14:21:20|11404.7|11392.7|11401.1|11389.1|11404.7|11392.7|11401.1|11389.1|1
1620224490000|2021-05-05 14:21:30|11398.6|11386.6|11402.2|11390.2|11403.4|11391.4|11398.6|11386.6|42
1620224500000|2021-05-05 14:21:40|11403.3|11391.3|11400.9|11388.9|11403.3|11391.3|11400.8|11388.8|9
1620224510000|2021-05-05 14:21:50|11404.6|11392.6|11403.6|11391.6|11404.8|11392.8|11402.5|11390.5|10
1620224520000|2021-05-05 14:22:00|11404.7|11392.7|11405.8|11393.8|11407.1|11395.1|11403.6|11391.6|16
1620224530000|2021-05-05 14:22:10|11404.6|11392.6|11403.3|11391.3|11404.6|11392.6|11403.3|11391.3|5
1620224540000|2021-05-05 14:22:20|11403.2|11391.2|11399.6|11387.6|11403.2|11391.2|11399.4|11387.4|14
1620224550000|2021-05-05 14:22:30|11399.7|11387.7|11403.2|11391.2|11403.2|11391.2|11399.7|11387.7|3
1620224560000|2021-05-05 14:22:40|11401.9|11389.9|11400.7|11388.7|11401.9|11389.9|11399.4|11387.4|7
1620224570000|2021-05-05 14:22:50|11399.4|11387.4|11403|11391|11404.3|11392.3|11398.3|11386.3|10
1620224580000|2021-05-05 14:23:00|11404.2|11392.2|11403.2|11391.2|11404.2|11392.2|11402.9|11390.9|8
1620224590000|2021-05-05 14:23:10|11405.7|11393.7|11411.7|11399.7|11411.7|11399.7|11405.5|11393.5|14
1620224600000|2021-05-05 14:23:20|11410.5|11398.5|11412.9|11400.9|11412.9|11400.9|11410.5|11398.5|2
1620224610000|2021-05-05 14:23:30|11415.1|11403.1|11417.6|11405.6|11417.6|11405.6|11414.2|11402.2|13
1620224620000|2021-05-05 14:23:40|11418.8|11406.8|11420.1|11408.1|11420.1|11408.1|11417.6|11405.6|13
1620224630000|2021-05-05 14:23:50|11420|11408|11419.9|11407.9|11420.1|11408.1|11417.5|11405.5|23
1620224640000|2021-05-05 14:24:00|11420|11408|11421.4|11409.4|11422.5|11410.5|11420|11408|5
1620224650000|2021-05-05 14:24:10|11421.3|11409.3|11420|11408|11421.3|11409.3|11420|11408|1
1620224660000|2021-05-05 14:24:20|||||||||6
1620224670000|2021-05-05 14:24:30|11418.8|11406.8|11420|11408|11420|11408|11416.4|11404.4|14
1620224680000|2021-05-05 14:24:40|11421.1|11409.1|11421.1|11409.1|11421.1|11409.1|11421.1|11409.1|5
1620224690000|2021-05-05 14:24:50|11420|11408|11421.1|11409.1|11421.1|11409.1|11420|11408|1
1620224700000|2021-05-05 14:25:00|||||||||4
1620224710000|2021-05-05 14:25:10|11422.4|11410.4|11424.9|11412.9|11424.9|11412.9|11422.4|11410.4|2
1620224720000|2021-05-05 14:25:20|11422.6|11410.6|11422.5|11410.5|11422.6|11410.6|11422.5|11410.5|5
1620224730000|2021-05-05 14:25:30|11420|11408|11420|11408|11420|11408|11420|11408|4
1620224740000|2021-05-05 14:25:40|11421.1|11409.1|11420.1|11408.1|11422.5|11410.5|11420.1|11408.1|27
1620224760000|2021-05-05 14:26:00|||||||||17
1620224770000|2021-05-05 14:26:10|11419|11407|11420.6|11408.6|11420.6|11408.6|11417.9|11405.9|14
1620224780000|2021-05-05 14:26:20|11422.8|11410.8|11425.4|11413.4|11425.4|11413.4|11422.8|11410.8|7
1620224790000|2021-05-05 14:26:30|11427.8|11415.8|11430.3|11418.3|11430.3|11418.3|11426.7|11414.7|21
1620224800000|2021-05-05 14:26:40|11430.2|11418.2|11428.9|11416.9|11430.3|11418.3|11428.9|11416.9|7
1620224810000|2021-05-05 14:26:50|11427.8|11415.8|11430.4|11418.4|11430.4|11418.4|11427.8|11415.8|3
1620224820000|2021-05-05 14:27:00|11430.3|11418.3|11427.8|11415.8|11430.3|11418.3|11427.8|11415.8|4
1620224830000|2021-05-05 14:27:10|||||||||1
1620224840000|2021-05-05 14:27:20|11427.9|11415.9|11428.1|11416.1|11429.2|11417.2|11427.9|11415.9|19
1620224860000|2021-05-05 14:27:40|11427.9|11415.9|11427.9|11415.9|11427.9|11415.9|11427.9|11415.9|2
1620224870000|2021-05-05 14:27:50|11426.8|11414.8|11430.6|11418.6|11430.6|11418.6|11426.8|11414.8|8
1620224880000|2021-05-05 14:28:00|11429.5|11417.5|11429.5|11417.5|11429.5|11417.5|11429.5|11417.5|4
1620224890000|2021-05-05 14:28:10|11428.1|11416.1|11430.6|11418.6|11430.6|11418.6|11428.1|11416.1|3
1620224900000|2021-05-05 14:28:20|||||||||1
1620224910000|2021-05-05 14:28:30|11430.7|11418.7|11430.7|11418.7|11430.7|11418.7|11430.7|11418.7|8
1620224920000|2021-05-05 14:28:40|11433.1|11421.1|11440.6|11428.6|11440.6|11428.6|11433.1|11421.1|26
1620224930000|2021-05-05 14:28:50|11439.5|11427.5|11435.7|11423.7|11440.6|11428.6|11435.7|11423.7|22
1620224940000|2021-05-05 14:29:00|11436.8|11424.8|11436.1|11424.1|11437.2|11425.2|11436.1|11424.1|52
1620224950000|2021-05-05 14:29:10|11438.3|11426.3|11436.1|11424.1|11438.5|11426.5|11436.1|11424.1|4
1620224960000|2021-05-05 14:29:20|11437.2|11425.2|11438.5|11426.5|11438.5|11426.5|11437.2|11425.2|4
1620224980000|2021-05-05 14:29:40|11437.2|11425.2|11437.2|11425.2|11437.2|11425.2|11437.2|11425.2|2
1620224990000|2021-05-05 14:29:50|11437.4|11425.4|11437.4|11425.4|11438.5|11426.5|11437.4|11425.4|9
1620225000000|2021-05-05 14:30:00|11438.6|11426.6|11441|11429|11441|11429|11438.6|11426.6|10
1620225010000|2021-05-05 14:30:10|11438.6|11426.6|11438.6|11426.6|11438.6|11426.6|11438.6|11426.6|8
1620225020000|2021-05-05 14:30:20|11438.5|11426.5|11437.4|11425.4|11438.6|11426.6|11437.4|11425.4|13
1620225030000|2021-05-05 14:30:30|11438.5|11426.5|11438.3|11426.3|11438.5|11426.5|11438.3|11426.3|20
1620225040000|2021-05-05 14:30:40|11437.2|11425.2|11438.3|11426.3|11438.3|11426.3|11437.2|11425.2|3
1620225050000|2021-05-05 14:30:50|11437.2|11425.2|11437.2|11425.2|11437.2|11425.2|11437.2|11425.2|3
1620225060000|2021-05-05 14:31:00|11438.3|11426.3|11440.7|11428.7|11440.7|11428.7|11438.3|11426.3|6
1620225070000|2021-05-05 14:31:10|11443.2|11431.2|11448.5|11436.5|11448.5|11436.5|11443.2|11431.2|36
1620225080000|2021-05-05 14:31:20|11448.3|11436.3|11453.3|11441.3|11455.7|11443.7|11448.3|11436.3|27
1620225090000|2021-05-05 14:31:30|11451.1|11439.1|11449.7|11437.7|11453.2|11441.2|11448.4|11436.4|12
1620225100000|2021-05-05 14:31:40|11450.9|11438.9|11448.6|11436.6|11450.9|11438.9|11448.6|11436.6|11
1620225110000|2021-05-05 14:31:50|11447.4|11435.4|11447.2|11435.2|11448.4|11436.4|11446.1|11434.1|17
1620225120000|2021-05-05 14:32:00|11448.4|11436.4|11444.7|11432.7|11448.5|11436.5|11444.7|11432.7|17
1620225130000|2021-05-05 14:32:10|11446|11434|11443.6|11431.6|11446|11434|11443.6|11431.6|0
1620225140000|2021-05-05 14:32:20|11443.8|11431.8|11444.7|11432.7|11444.7|11432.7|11443.6|11431.6|9
1620225150000|2021-05-05 14:32:30|11445.9|11433.9|11446|11434|11446|11434|11445.9|11433.9|2
1620225160000|2021-05-05 14:32:40|11447.2|11435.2|11449.7|11437.7|11449.7|11437.7|11447.2|11435.2|4
1620225170000|2021-05-05 14:32:50|11449.9|11437.9|11451.1|11439.1|11452.2|11440.2|11449.9|11437.9|20
1620225180000|2021-05-05 14:33:00|11449.7|11437.7|11443.6|11431.6|11449.7|11437.7|11443.6|11431.6|19
1620225190000|2021-05-05 14:33:10|11441.3|11429.3|11438.6|11426.6|11441.3|11429.3|11438.6|11426.6|9
1620225200000|2021-05-05 14:33:20|11439.9|11427.9|11441.3|11429.3|11442.5|11430.5|11439.7|11427.7|2
1620225210000|2021-05-05 14:33:30|11439.9|11427.9|11438.6|11426.6|11439.9|11427.9|11438.5|11426.5|3
1620225220000|2021-05-05 14:33:40|11437.4|11425.4|11437.4|11425.4|11437.4|11425.4|11436.1|11424.1|10
1620225230000|2021-05-05 14:33:50|11437.5|11425.5|11437.4|11425.4|11439.9|11427.9|11436.1|11424.1|11
1620225240000|2021-05-05 14:34:00|11436.3|11424.3|11435|11423|11436.3|11424.3|11433.6|11421.6|6
1620225250000|2021-05-05 14:34:10|11437.4|11425.4|11437.8|11425.8|11437.8|11425.8|11435.2|11423.2|17
1620225260000|2021-05-05 14:34:20|11438.9|11426.9|11438.9|11426.9|11440.2|11428.2|11438.9|11426.9|2
1620225270000|2021-05-05 14:34:30|11437.8|11425.8|11438.9|11426.9|11438.9|11426.9|11437.8|11425.8|2
1620225280000|2021-05-05 14:34:40|11439|11427|11438.9|11426.9|11440.2|11428.2|11438.9|11426.9|2
1620225300000|2021-05-05 14:35:00|11438.8|11426.8|11438.8|11426.8|11438.8|11426.8|11438.8|11426.8|1
1620225310000|2021-05-05 14:35:10|11440|11428|11443.8|11431.8|11443.8|11431.8|11440|11428|21
1620225320000|2021-05-05 14:35:20|11445|11433|11443.8|11431.8|11446.3|11434.3|11443.8|11431.8|10
1620225330000|2021-05-05 14:35:30|11445|11433|11446.1|11434.1|11446.1|11434.1|11445|11433|1
1620225340000|2021-05-05 14:35:40|11446.3|11434.3|11446|11434|11446.3|11434.3|11446|11434|1
1620225350000|2021-05-05 14:35:50|11446.1|11434.1|11443.6|11431.6|11446.1|11434.1|11443.6|11431.6|5
1620225360000|2021-05-05 14:36:00|||||||||2
1620225370000|2021-05-05 14:36:10|11444.9|11432.9|11446.3|11434.3|11446.3|11434.3|11444.9|11432.9|5
1620225380000|2021-05-05 14:36:20|11446.1|11434.1|11446.1|11434.1|11446.1|11434.1|11446.1|11434.1|1
1620225390000|2021-05-05 14:36:30|11446.3|11434.3|11446.3|11434.3|11446.3|11434.3|11446.3|11434.3|2
1620225400000|2021-05-05 14:36:40|11443.9|11431.9|11441.1|11429.1|11443.9|11431.9|11441.1|11429.1|11
1620225410000|2021-05-05 14:36:50|11441.3|11429.3|11436.6|11424.6|11441.3|11429.3|11436.6|11424.6|59
1620225420000|2021-05-05 14:37:00|11437.7|11425.7|11436.6|11424.6|11437.8|11425.8|11436.6|11424.6|8
1620225430000|2021-05-05 14:37:10|11434.1|11422.1|11435.3|11423.3|11435.3|11423.3|11434.1|11422.1|10
1620225440000|2021-05-05 14:37:20|11434.2|11422.2|11431.6|11419.6|11434.2|11422.2|11431.6|11419.6|2
1620225450000|2021-05-05 14:37:30|11430.4|11418.4|11430|11418|11430.4|11418.4|11429.3|11417.3|23
1620225460000|2021-05-05 14:37:40|11431.3|11419.3|11430.2|11418.2|11431.4|11419.4|11428.9|11416.9|6
1620225470000|2021-05-05 14:37:50|11431.3|11419.3|11431.4|11419.4|11431.4|11419.4|11431.3|11419.3|3
1620225480000|2021-05-05 14:38:00|11430|11418|11431.3|11419.3|11431.4|11419.4|11430|11418|16
1620225490000|2021-05-05 14:38:10|11431.1|11419.1|11428.8|11416.8|11431.1|11419.1|11428.5|11416.5|6
1620225500000|2021-05-05 14:38:20|11428.6|11416.6|11428.6|11416.6|11428.6|11416.6|11428.6|11416.6|1
1620225510000|2021-05-05 14:38:30|11426.4|11414.4|11426.3|11414.3|11426.4|11414.4|11426.3|11414.3|1
1620225520000|2021-05-05 14:38:40|11426.1|11414.1|11425|11413|11426.1|11414.1|11423.9|11411.9|14
1620225530000|2021-05-05 14:38:50|11423.9|11411.9|11426.2|11414.2|11426.3|11414.3|11423.7|11411.7|3
1620225540000|2021-05-05 14:39:00|11426.3|11414.3|11426.3|11414.3|11427.4|11415.4|11426.3|11414.3|8
1620225550000|2021-05-05 14:39:10|11428.8|11416.8|11428.8|11416.8|11428.8|11416.8|11428.8|11416.8|3
1620225560000|2021-05-05 14:39:20|11432.7|11420.7|11428.9|11416.9|11432.7|11420.7|11428.9|11416.9|12
1620225570000|2021-05-05 14:39:30|11430.2|11418.2|11428.9|11416.9|11430.2|11418.2|11428.9|11416.9|3
1620225580000|2021-05-05 14:39:40|11429.1|11417.1|11429.1|11417.1|11429.1|11417.1|11429.1|11417.1|6
1620225590000|2021-05-05 14:39:50|11426.8|11414.8|11426.7|11414.7|11426.8|11414.8|11426.6|11414.6|11
1620225600000|2021-05-05 14:40:00|11426.6|11414.6|11424.2|11412.2|11426.6|11414.6|11424.2|11412.2|8
1620225620000|2021-05-05 14:40:20|11430.2|11418.2|11430.5|11418.5|11430.5|11418.5|11429.1|11417.1|13
1620225630000|2021-05-05 14:40:30|11431.6|11419.6|11431.7|11419.7|11431.7|11419.7|11431.6|11419.6|4
1620225640000|2021-05-05 14:40:40|11431.6|11419.6|11430.5|11418.5|11431.6|11419.6|11429.2|11417.2|8
1620225650000|2021-05-05 14:40:50|11429.3|11417.3|11430.5|11418.5|11430.5|11418.5|11429.2|11417.2|3
1620225660000|2021-05-05 14:41:00|11429.2|11417.2|11426.8|11414.8|11429.3|11417.3|11426.8|11414.8|4
1620225670000|2021-05-05 14:41:10|11427.8|11415.8|11425.6|11413.6|11427.8|11415.8|11425.6|11413.6|7
1620225680000|2021-05-05 14:41:20|11425.5|11413.5|11429.2|11417.2|11429.3|11417.3|11424.3|11412.3|13
1620225690000|2021-05-05 14:41:30|11428.1|11416.1|11428.1|11416.1|11428.1|11416.1|11428.1|11416.1|5
1620225700000|2021-05-05 14:41:40|11427|11415|11425.6|11413.6|11427|11415|11424.3|11412.3|11
1620225710000|2021-05-05 14:41:50|11424.2|11412.2|11425.3|11413.3|11426.6|11414.6|11424.2|11412.2|9
1620225720000|2021-05-05 14:42:00|11426.4|11414.4|11425.3|11413.3|11426.4|11414.4|11425.3|11413.3|2
1620225730000|2021-05-05 14:42:10|11426.4|11414.4|11428|11416|11428|11416|11426.4|11414.4|5
1620225740000|2021-05-05 14:42:20|11427.8|11415.8|11424.3|11412.3|11428.1|11416.1|11424.3|11412.3|7
1620225750000|2021-05-05 14:42:30|11425.7|11413.7|11424.6|11412.6|11425.7|11413.7|11424.6|11412.6|14
1620225760000|2021-05-05 14:42:40|11424.5|11412.5|11424.3|11412.3|11424.5|11412.5|11424.3|11412.3|15
1620225770000|2021-05-05 14:42:50|11423.4|11411.4|11423.4|11411.4|11424.5|11412.5|11423.1|11411.1|3
1620225780000|2021-05-05 14:43:00|11424.5|11412.5|11424.3|11412.3|11424.5|11412.5|11424.3|11412.3|1
1620225790000|2021-05-05 14:43:10|11422|11410|11419.5|11407.5|11422.1|11410.1|11419.5|11407.5|17
1620225800000|2021-05-05 14:43:20|11418.4|11406.4|11417.3|11405.3|11420.9|11408.9|11417.3|11405.3|9
1620225810000|2021-05-05 14:43:30|11417.1|11405.1|11417.1|11405.1|11417.1|11405.1|11417.1|11405.1|7
1620225820000|2021-05-05 14:43:40|11416|11404|11416|11404|11416|11404|11416|11404|35
1620225830000|2021-05-05 14:43:50|11417.1|11405.1|11414.6|11402.6|11417.1|11405.1|11414.6|11402.6|12
1620225840000|2021-05-05 14:44:00|11417.1|11405.1|11419.4|11407.4|11419.4|11407.4|11417.1|11405.1|24
1620225850000|2021-05-05 14:44:10|11419.5|11407.5|11422|11410|11422|11410|11419.5|11407.5|6
1620225860000|2021-05-05 14:44:20|11422.1|11410.1|11420.9|11408.9|11423.2|11411.2|11420.9|11408.9|3
1620225870000|2021-05-05 14:44:30|11422|11410|11422.1|11410.1|11424.5|11412.5|11422|11410|4
1620225880000|2021-05-05 14:44:40|11422|11410|11423.2|11411.2|11423.2|11411.2|11420.9|11408.9|3
1620225890000|2021-05-05 14:44:50|11424.4|11412.4|11422|11410|11424.5|11412.5|11422|11410|12
1620225900000|2021-05-05 14:45:00|11422.1|11410.1|11420.9|11408.9|11422.1|11410.1|11420.9|11408.9|10
1620225920000|2021-05-05 14:45:20|11422|11410|11419.5|11407.5|11422|11410|11419.5|11407.5|4
1620225930000|2021-05-05 14:45:30|11420.6|11408.6|11420.6|11408.6|11420.6|11408.6|11420.6|11408.6|5
1620225940000|2021-05-05 14:45:40|11419.5|11407.5|11419.6|11407.6|11419.6|11407.6|11419.5|11407.5|2
1620225950000|2021-05-05 14:45:50|11417.1|11405.1|11417|11405|11417.1|11405.1|11414.6|11402.6|6
1620225960000|2021-05-05 14:46:00|11419.5|11407.5|11419.5|11407.5|11419.5|11407.5|11419.5|11407.5|5
1620225970000|2021-05-05 14:46:10|11417|11405|11417|11405|11417|11405|11417|11405|4
1620225980000|2021-05-05 14:46:20|11415.9|11403.9|11414.6|11402.6|11417.1|11405.1|11414.6|11402.6|6
1620225990000|2021-05-05 14:46:30|11414.5|11402.5|11414.5|11402.5|11414.6|11402.6|11414.5|11402.5|5
1620226000000|2021-05-05 14:46:40|11415.9|11403.9|11418.4|11406.4|11418.4|11406.4|11414.8|11402.8|32
1620226010000|2021-05-05 14:46:50|11419.6|11407.6|11419.6|11407.6|11419.8|11407.8|11419.6|11407.6|3
1620226020000|2021-05-05 14:47:00|11419.9|11407.9|11421|11409|11421|11409|11419.9|11407.9|27
1620226030000|2021-05-05 14:47:10|11422.3|11410.3|11422.4|11410.4|11422.4|11410.4|11422.3|11410.3|5
1620226040000|2021-05-05 14:47:20|11423.7|11411.7|11423.7|11411.7|11427.3|11415.3|11423.7|11411.7|8
1620226050000|2021-05-05 14:47:30|11422.5|11410.5|11421|11409|11422.5|11410.5|11421|11409|2
1620226060000|2021-05-05 14:47:40|11422.1|11410.1|11421.3|11409.3|11422.4|11410.4|11421.3|11409.3|9
1620226070000|2021-05-05 14:47:50|11419.9|11407.9|11419.9|11407.9|11419.9|11407.9|11419.9|11407.9|0
1620226080000|2021-05-05 14:48:00|11417.7|11405.7|11414.1|11402.1|11417.7|11405.7|11414.1|11402.1|33
1620226090000|2021-05-05 14:48:10|11415.2|11403.2|11412.8|11400.8|11415.2|11403.2|11412.8|11400.8|3
1620226100000|2021-05-05 14:48:20|11412.7|11400.7|11414.1|11402.1|11414.1|11402.1|11412.7|11400.7|18
1620226110000|2021-05-05 14:48:30|11415.2|11403.2|11412.8|11400.8|11415.2|11403.2|11412.8|11400.8|5
1620226120000|2021-05-05 14:48:40|||||||||1
1620226130000|2021-05-05 14:48:50|11413.9|11401.9|11413.9|11401.9|11413.9|11401.9|11413.9|11401.9|15
1620226140000|2021-05-05 14:49:00|11412.8|11400.8|11412.7|11400.7|11415.1|11403.1|11411.7|11399.7|34
1620226150000|2021-05-05 14:49:10|11412.6|11400.6|11411.4|11399.4|11412.6|11400.6|11411.3|11399.3|6
1620226160000|2021-05-05 14:49:20|11412.6|11400.6|11417.7|11405.7|11417.7|11405.7|11412.6|11400.6|1
1620226170000|2021-05-05 14:49:30|11417.8|11405.8|11417.8|11405.8|11417.8|11405.8|11417.8|11405.8|6
1620226180000|2021-05-05 14:49:40|11416.6|11404.6|11414.1|11402.1|11416.6|11404.6|11414.1|11402.1|15
1620226190000|2021-05-05 14:49:50|11413.9|11401.9|11413.9|11401.9|11413.9|11401.9|11413.9|11401.9|0
1620226200000|2021-05-05 14:50:00|11415.1|11403.1|11415.2|11403.2|11415.2|11403.2|11414.1|11402.1|8
1620226210000|2021-05-05 14:50:10|11417.6|11405.6|11417.8|11405.8|11417.8|11405.8|11417.6|11405.6|3
1620226220000|2021-05-05 14:50:20|11416.4|11404.4|11415.1|11403.1|11416.4|11404.4|11415.1|11403.1|4
1620226230000|2021-05-05 14:50:30|11413.9|11401.9|11413.9|11401.9|11413.9|11401.9|11413.9|11401.9|4
1620226250000|2021-05-05 14:50:50|11412.8|11400.8|11413.9|11401.9|11413.9|11401.9|11412.8|11400.8|3
1620226270000|2021-05-05 14:51:10|11415.1|11403.1|11415.2|11403.2|11415.2|11403.2|11413.9|11401.9|6
1620226280000|2021-05-05 14:51:20|11418.9|11406.9|11420.2|11408.2|11420.2|11408.2|11418.9|11406.9|3
1620226290000|2021-05-05 14:51:30|11419.1|11407.1|11418.9|11406.9|11420.2|11408.2|11418.9|11406.9|7
1620226300000|2021-05-05 14:51:40|11420.1|11408.1|11419|11407|11420.2|11408.2|11419|11407|9
1620226320000|2021-05-05 14:52:00|11417.7|11405.7|11420.2|11408.2|11420.2|11408.2|11417.7|11405.7|3
1620226330000|2021-05-05 14:52:10|11420.1|11408.1|11419.1|11407.1|11420.2|11408.2|11419.1|11407.1|4
1620226340000|2021-05-05 14:52:20|11420.2|11408.2|11420.2|11408.2|11421.5|11409.5|11420.2|11408.2|7
1620226350000|2021-05-05 14:52:30|11421.3|11409.3|11420.2|11408.2|11421.3|11409.3|11420.2|11408.2|4
1620226360000|2021-05-05 14:52:40|||||||||1
1620226370000|2021-05-05 14:52:50|11419|11407|11419|11407|11419|11407|11419|11407|6
1620226380000|2021-05-05 14:53:00|11420.1|11408.1|11420.1|11408.1|11420.1|11408.1|11420.1|11408.1|4
1620226390000|2021-05-05 14:53:10|||||||||2
1620226400000|2021-05-05 14:53:20|11419|11407|11417.7|11405.7|11419|11407|11417.7|11405.7|1
1620226410000|2021-05-05 14:53:30|11416.6|11404.6|11419.1|11407.1|11421.3|11409.3|11416.6|11404.6|19
1620226420000|2021-05-05 14:53:40|11420.2|11408.2|11420.2|11408.2|11420.2|11408.2|11420.2|11408.2|6
1620226430000|2021-05-05 14:53:50|11420.1|11408.1|11419|11407|11420.1|11408.1|11419|11407|3
1620226440000|2021-05-05 14:54:00|11421.3|11409.3|11419|11407|11422.6|11410.6|11419|11407|14
1620226450000|2021-05-05 14:54:10|11420.1|11408.1|11420.1|11408.1|11420.1|11408.1|11420.1|11408.1|2
1620226460000|2021-05-05 14:54:20|11422.6|11410.6|11420.2|11408.2|11422.6|11410.6|11420.2|11408.2|3
1620226470000|2021-05-05 14:54:30|11420.1|11408.1|11417.7|11405.7|11420.1|11408.1|11417.7|11405.7|2
1620226480000|2021-05-05 14:54:40|11417.6|11405.6|11417.6|11405.6|11417.6|11405.6|11417.6|11405.6|2
1620226490000|2021-05-05 14:54:50|11419.9|11407.9|11419.9|11407.9|11419.9|11407.9|11419.8|11407.8|4
1620226500000|2021-05-05 14:55:00|11419.8|11407.8|11419.8|11407.8|11419.8|11407.8|11419.8|11407.8|0
1620226510000|2021-05-05 14:55:10|11421.3|11409.3|11421.3|11409.3|11421.3|11409.3|11421.3|11409.3|3
1620226520000|2021-05-05 14:55:20|11423.8|11411.8|11423.8|11411.8|11423.8|11411.8|11423.8|11411.8|5
1620226530000|2021-05-05 14:55:30|11424.9|11412.9|11427.4|11415.4|11427.4|11415.4|11424.9|11412.9|9
1620226540000|2021-05-05 14:55:40|||||||||2
1620226560000|2021-05-05 14:56:00|||||||||1
1620226570000|2021-05-05 14:56:10|11429.8|11417.8|11429.9|11417.9|11429.9|11417.9|11429.8|11417.8|9
1620226580000|2021-05-05 14:56:20|11431.1|11419.1|11432.3|11420.3|11432.3|11420.3|11429.9|11417.9|8
1620226590000|2021-05-05 14:56:30|11432.4|11420.4|11432.4|11420.4|11432.4|11420.4|11432.4|11420.4|3
1620226600000|2021-05-05 14:56:40|||||||||5
1620226610000|2021-05-05 14:56:50|11428.8|11416.8|11428.8|11416.8|11428.8|11416.8|11427.7|11415.7|23
1620226620000|2021-05-05 14:57:00|11427.7|11415.7|11430.1|11418.1|11430.1|11418.1|11422.7|11410.7|16
1620226640000|2021-05-05 14:57:20|11432.3|11420.3|11431.1|11419.1|11432.3|11420.3|11431.1|11419.1|32
1620226650000|2021-05-05 14:57:30|11430|11418|11431.1|11419.1|11431.2|11419.2|11430|11418|6
1620226660000|2021-05-05 14:57:40|11431.2|11419.2|11431.2|11419.2|11431.2|11419.2|11431.2|11419.2|1
1620226670000|2021-05-05 14:57:50|11429.8|11417.8|11428.6|11416.6|11429.8|11417.8|11428.6|11416.6|3
1620226680000|2021-05-05 14:58:00|11429.7|11417.7|11429.8|11417.8|11429.8|11417.8|11429.7|11417.7|1
1620226690000|2021-05-05 14:58:10|11432.2|11420.2|11432.3|11420.3|11432.3|11420.3|11432.2|11420.2|10
1620226700000|2021-05-05 14:58:20|11433.6|11421.6|11432.5|11420.5|11433.6|11421.6|11432.5|11420.5|10
1620226710000|2021-05-05 14:58:30|11431.2|11419.2|11428.7|11416.7|11431.2|11419.2|11428.7|11416.7|7
1620226730000|2021-05-05 14:58:50|11429.8|11417.8|11430|11418|11431.2|11419.2|11429.8|11417.8|7
1620226750000|2021-05-05 14:59:10|||||||||1
1620226760000|2021-05-05 14:59:20|11428.6|11416.6|11428.7|11416.7|11428.7|11416.7|11427.5|11415.5|15
1620226770000|2021-05-05 14:59:30|11430|11418|11428.8|11416.8|11430|11418|11428.8|11416.8|8
1620226780000|2021-05-05 14:59:40|11430|11418|11425.1|11413.1|11430|11418|11423.8|11411.8|15
1620226790000|2021-05-05 14:59:50|11427.6|11415.6|11426.3|11414.3|11427.6|11415.6|11426.3|11414.3|7
1620226800000|2021-05-05 15:00:00|11425.2|11413.2|11424|11412|11425.2|11413.2|11424|11412|3
1620226810000|2021-05-05 15:00:10|11422.7|11410.7|11422.6|11410.6|11422.7|11410.7|11422.6|11410.6|2
1620226820000|2021-05-05 15:00:20|11422.5|11410.5|11421.2|11409.2|11422.5|11410.5|11421.2|11409.2|2
1620226830000|2021-05-05 15:00:30|11422.3|11410.3|11422.5|11410.5|11422.5|11410.5|11421.3|11409.3|2
1620226840000|2021-05-05 15:00:40|11425|11413|11423.7|11411.7|11425|11413|11423.7|11411.7|9
1620226860000|2021-05-05 15:01:00|11423.9|11411.9|11423.7|11411.7|11423.9|11411.9|11423.7|11411.7|3
1620226870000|2021-05-05 15:01:10|11422.6|11410.6|11422.6|11410.6|11422.6|11410.6|11422.6|11410.6|2
1620226880000|2021-05-05 15:01:20|11419.8|11407.8|11419.7|11407.7|11419.8|11407.8|11419.7|11407.7|16
1620226890000|2021-05-05 15:01:30|11419.8|11407.8|11419.7|11407.7|11419.8|11407.8|11419.7|11407.7|4
1620226900000|2021-05-05 15:01:40|11419.8|11407.8|11420.9|11408.9|11422.2|11410.2|11419.8|11407.8|12
1620226910000|2021-05-05 15:01:50|11419.8|11407.8|11419.7|11407.7|11419.8|11407.8|11419.7|11407.7|0
1620226920000|2021-05-05 15:02:00|11416.2|11404.2|11414.8|11402.8|11417.2|11405.2|11414.8|11402.8|18
1620226930000|2021-05-05 15:02:10|11414.6|11402.6|11409.7|11397.7|11414.6|11402.6|11409.7|11397.7|18
1620226940000|2021-05-05 15:02:20|11409.4|11397.4|11400.4|11388.4|11409.4|11397.4|11400.4|11388.4|13
1620226950000|2021-05-05 15:02:30|11401.6|11389.6|11404.2|11392.2|11404.2|11392.2|11401.6|11389.6|2
1620226960000|2021-05-05 15:02:40|11401.7|11389.7|11400.1|11388.1|11401.7|11389.7|11397.8|11385.8|12
1620226970000|2021-05-05 15:02:50|11400.3|11388.3|11399|11387|11400.3|11388.3|11398.9|11386.9|4
1620226980000|2021-05-05 15:03:00|11401.4|11389.4|11399.2|11387.2|11401.7|11389.7|11399.2|11387.2|7
1620226990000|2021-05-05 15:03:10|11398|11386|11400.1|11388.1|11401.1|11389.1|11398|11386|69
1620227000000|2021-05-05 15:03:20|11401.2|11389.2|11397.8|11385.8|11401.2|11389.2|11397.8|11385.8|1
1620227010000|2021-05-05 15:03:30|11398.9|11386.9|11398.9|11386.9|11398.9|11386.9|11397.8|11385.8|0
1620227020000|2021-05-05 15:03:40|11402.5|11390.5|11402.5|11390.5|11403.6|11391.6|11402.5|11390.5|6
1620227030000|2021-05-05 15:03:50|11401.4|11389.4|11403.6|11391.6|11403.6|11391.6|11401.2|11389.2|2
1620227040000|2021-05-05 15:04:00|11402.5|11390.5|11398.6|11386.6|11403.6|11391.6|11398.6|11386.6|7
1620227050000|2021-05-05 15:04:10|11397.5|11385.5|11397.2|11385.2|11397.5|11385.5|11396.1|11384.1|4
1620227060000|2021-05-05 15:04:20|||||||||1
1620227070000|2021-05-05 15:04:30|11396.1|11384.1|11397.4|11385.4|11397.4|11385.4|11396.1|11384.1|1
1620227080000|2021-05-05 15:04:40|11396.2|11384.2|11396.2|11384.2|11396.2|11384.2|11396.2|11384.2|1
1620227090000|2021-05-05 15:04:50|11396.4|11384.4|11396.4|11384.4|11396.4|11384.4|11396.4|11384.4|4
1620227110000|2021-05-05 15:05:10|11403.9|11391.9|11405.1|11393.1|11406.4|11394.4|11403.9|11391.9|18
1620227120000|2021-05-05 15:05:20|11405|11393|11405.1|11393.1|11406.1|11394.1|11405|11393|1
1620227130000|2021-05-05 15:05:30|11405|11393|11403.8|11391.8|11405|11393|11401.5|11389.5|6
1620227140000|2021-05-05 15:05:40|11402.6|11390.6|11405.1|11393.1|11406.1|11394.1|11402.6|11390.6|5
1620227150000|2021-05-05 15:05:50|11404|11392|11401.4|11389.4|11404|11392|11401.4|11389.4|3
1620227170000|2021-05-05 15:06:10|11398.9|11386.9|11398.8|11386.8|11398.9|11386.9|11398.8|11386.8|9
1620227180000|2021-05-05 15:06:20|11398.6|11386.6|11396.4|11384.4|11398.8|11386.8|11396.4|11384.4|1
1620227190000|2021-05-05 15:06:30|11396.3|11384.3|11396.3|11384.3|11396.3|11384.3|11396.3|11384.3|2
1620227200000|2021-05-05 15:06:40|11393.9|11381.9|11393.9|11381.9|11396.3|11384.3|11393.9|11381.9|5
1620227210000|2021-05-05 15:06:50|11394|11382|11395|11383|11396.3|11384.3|11393.9|11381.9|6
1620227220000|2021-05-05 15:07:00|11393.9|11381.9|11393.9|11381.9|11393.9|11381.9|11393.8|11381.8|3
1620227230000|2021-05-05 15:07:10|11398.9|11386.9|11398.9|11386.9|11398.9|11386.9|11398.9|11386.9|3
1620227240000|2021-05-05 15:07:20|11398.1|11386.1|11394.7|11382.7|11398.1|11386.1|11394.6|11382.6|29
1620227250000|2021-05-05 15:07:30|11394.6|11382.6|11393.5|11381.5|11394.6|11382.6|11392.2|11380.2|9
1620227260000|2021-05-05 15:07:40|11394.6|11382.6|11394.7|11382.7|11394.7|11382.7|11394.6|11382.6|11
1620227280000|2021-05-05 15:08:00|||||||||2
1620227290000|2021-05-05 15:08:10|11392.2|11380.2|11392.2|11380.2|11392.2|11380.2|11392.2|11380.2|7
1620227300000|2021-05-05 15:08:20|11392.4|11380.4|11392.2|11380.2|11392.4|11380.4|11392.2|11380.2|1
1620227310000|2021-05-05 15:08:30|11392.4|11380.4|11393.5|11381.5|11394.7|11382.7|11392.4|11380.4|5
1620227320000|2021-05-05 15:08:40|||||||||1
1620227330000|2021-05-05 15:08:50|11394.7|11382.7|11394.7|11382.7|11394.7|11382.7|11394.7|11382.7|0
1620227340000|2021-05-05 15:09:00|||||||||2
1620227350000|2021-05-05 15:09:10|||||||||1
1620227360000|2021-05-05 15:09:20|11393.6|11381.6|11393.6|11381.6|11393.6|11381.6|11393.6|11381.6|4
1620227370000|2021-05-05 15:09:30|||||||||3
1620227390000|2021-05-05 15:09:50|11399.7|11387.7|11399.7|11387.7|11399.7|11387.7|11399.7|11387.7|7
1620227410000|2021-05-05 15:10:10|||||||||1
1620227420000|2021-05-05 15:10:20|11395.1|11383.1|11396.4|11384.4|11397.6|11385.6|11395.1|11383.1|17
1620227430000|2021-05-05 15:10:30|11396.3|11384.3|11396.3|11384.3|11396.4|11384.4|11392.8|11380.8|22
1620227440000|2021-05-05 15:10:40|11397.4|11385.4|11396.3|11384.3|11397.4|11385.4|11396.3|11384.3|1
1620227450000|2021-05-05 15:10:50|11395.1|11383.1|11393.8|11381.8|11395.1|11383.1|11392.6|11380.6|6
1620227460000|2021-05-05 15:11:00|11395|11383|11396.3|11384.3|11396.3|11384.3|11395|11383|4
1620227470000|2021-05-05 15:11:10|||||||||2
1620227480000|2021-05-05 15:11:20|11396.4|11384.4|11396.3|11384.3|11396.4|11384.4|11396.3|11384.3|1
1620227490000|2021-05-05 15:11:30|11397.4|11385.4|11393.5|11381.5|11397.5|11385.5|11393.5|11381.5|10
1620227500000|2021-05-05 15:11:40|11392.4|11380.4|11389.7|11377.7|11392.4|11380.4|11389.7|11377.7|8
1620227510000|2021-05-05 15:11:50|11391.1|11379.1|11397|11385|11397|11385|11391.1|11379.1|29
1620227520000|2021-05-05 15:12:00|11396.8|11384.8|11397|11385|11397|11385|11394.6|11382.6|10
1620227540000|2021-05-05 15:12:20|11399.5|11387.5|11399.5|11387.5|11399.5|11387.5|11399.5|11387.5|9
1620227550000|2021-05-05 15:12:30|11398.3|11386.3|11398.3|11386.3|11398.3|11386.3|11398.3|11386.3|2
1620227560000|2021-05-05 15:12:40|11397.1|11385.1|11396.8|11384.8|11397.1|11385.1|11394.5|11382.5|7
1620227570000|2021-05-05 15:12:50|11398.2|11386.2|11398.2|11386.2|11398.2|11386.2|11398.2|11386.2|1
1620227580000|2021-05-05 15:13:00|11399.3|11387.3|11399.3|11387.3|11399.3|11387.3|11399.3|11387.3|2
1620227590000|2021-05-05 15:13:10|11399.5|11387.5|11399.3|11387.3|11399.5|11387.5|11398.2|11386.2|4
1620227600000|2021-05-05 15:13:20|11398.2|11386.2|11397|11385|11398.2|11386.2|11397|11385|2
1620227610000|2021-05-05 15:13:30|11395.6|11383.6|11395.7|11383.7|11395.7|11383.7|11395.6|11383.6|10
1620227620000|2021-05-05 15:13:40|11395.6|11383.6|11394.2|11382.2|11395.6|11383.6|11394.2|11382.2|0
1620227630000|2021-05-05 15:13:50|11393.2|11381.2|11393.2|11381.2|11395.4|11383.4|11393.1|11381.1|7
1620227640000|2021-05-05 15:14:00|11392.1|11380.1|11387.4|11375.4|11393.2|11381.2|11387.4|11375.4|4
1620227650000|2021-05-05 15:14:10|11387.5|11375.5|11388.5|11376.5|11388.6|11376.6|11387.5|11375.5|7
1620227660000|2021-05-05 15:14:20|11387.2|11375.2|11387.2|11375.2|11387.2|11375.2|11387.2|11375.2|4
1620227670000|2021-05-05 15:14:30|11388.4|11376.4|11388.5|11376.5|11388.5|11376.5|11388.4|11376.4|7
1620227680000|2021-05-05 15:14:40|11387.4|11375.4|11387.4|11375.4|11387.4|11375.4|11387.4|11375.4|1
1620227690000|2021-05-05 15:14:50|11386.3|11374.3|11382.7|11370.7|11386.3|11374.3|11382.7|11370.7|16
1620227700000|2021-05-05 15:15:00|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|11383.8|11371.8|4
1620227710000|2021-05-05 15:15:10|11382.7|11370.7|11382.5|11370.5|11382.7|11370.7|11382.5|11370.5|1
1620227720000|2021-05-05 15:15:20|11380|11368|11380.2|11368.2|11382.4|11370.4|11380|11368|15
1620227730000|2021-05-05 15:15:30|11381.3|11369.3|11376.4|11364.4|11382.5|11370.5|11376.4|11364.4|8
1620227740000|2021-05-05 15:15:40|11375.3|11363.3|11372.8|11360.8|11375.3|11363.3|11372.8|11360.8|11
1620227750000|2021-05-05 15:15:50|||||||||2
1620227760000|2021-05-05 15:16:00|||||||||6
1620227770000|2021-05-05 15:16:10|11370.4|11358.4|11368.9|11356.9|11370.4|11358.4|11368.6|11356.6|2
1620227780000|2021-05-05 15:16:20|11370|11358|11368.9|11356.9|11370|11358|11368.9|11356.9|1
1620227790000|2021-05-05 15:16:30|11370|11358|11372.8|11360.8|11372.8|11360.8|11368.9|11356.9|7
1620227800000|2021-05-05 15:16:40|11375.3|11363.3|11375|11363|11377.8|11365.8|11375|11363|13
1620227810000|2021-05-05 15:16:50|11373.9|11361.9|11372.5|11360.5|11373.9|11361.9|11372.5|11360.5|9
1620227820000|2021-05-05 15:17:00|11372.7|11360.7|11374.9|11362.9|11374.9|11362.9|11372.7|11360.7|6
1620227830000|2021-05-05 15:17:10|11375|11363|11382.4|11370.4|11382.4|11370.4|11373.8|11361.8|22
1620227840000|2021-05-05 15:17:20|11381.1|11369.1|11381.4|11369.4|11382.4|11370.4|11378.8|11366.8|9
1620227850000|2021-05-05 15:17:30|11381.3|11369.3|11382.5|11370.5|11382.5|11370.5|11380.2|11368.2|8
1620227860000|2021-05-05 15:17:40|11380|11368|11377.4|11365.4|11380.2|11368.2|11376.1|11364.1|15
1620227870000|2021-05-05 15:17:50|11379.6|11367.6|11384.3|11372.3|11384.3|11372.3|11379.6|11367.6|8
1620227880000|2021-05-05 15:18:00|11382.1|11370.1|11383.2|11371.2|11383.2|11371.2|11381.8|11369.8|7
1620227890000|2021-05-05 15:18:10|11383.4|11371.4|11384.3|11372.3|11384.5|11372.5|11383.4|11371.4|5
1620227900000|2021-05-05 15:18:20|11381.8|11369.8|11381.8|11369.8|11381.8|11369.8|11381.8|11369.8|1
1620227910000|2021-05-05 15:18:30|11381.7|11369.7|11381.8|11369.8|11381.8|11369.8|11381.7|11369.7|3
1620227920000|2021-05-05 15:18:40|11379.5|11367.5|11379.5|11367.5|11379.5|11367.5|11379.5|11367.5|4
1620227930000|2021-05-05 15:18:50|11378.4|11366.4|11378.4|11366.4|11378.4|11366.4|11378.4|11366.4|12
1620227940000|2021-05-05 15:19:00|11377.3|11365.3|11372.3|11360.3|11377.3|11365.3|11372.3|11360.3|6
1620227950000|2021-05-05 15:19:10|11370.9|11358.9|11372.1|11360.1|11372.1|11360.1|11369.8|11357.8|17
1620227960000|2021-05-05 15:19:20|11373.2|11361.2|11373.2|11361.2|11373.2|11361.2|11372.1|11360.1|5
1620227980000|2021-05-05 15:19:40|11373.4|11361.4|11373.5|11361.5|11373.5|11361.5|11373.4|11361.4|1
1620227990000|2021-05-05 15:19:50|11373.2|11361.2|11374.8|11362.8|11374.8|11362.8|11372.1|11360.1|3
1620228000000|2021-05-05 15:20:00|11374.9|11362.9|11374.9|11362.9|11375|11363|11373.7|11361.7|6
1620228010000|2021-05-05 15:20:10|11372.5|11360.5|11376.3|11364.3|11377.4|11365.4|11372.5|11360.5|8
1620228020000|2021-05-05 15:20:20|11377.4|11365.4|11378.8|11366.8|11378.8|11366.8|11377.4|11365.4|2
1620228030000|2021-05-05 15:20:30|11379.9|11367.9|11380|11368|11380|11368|11379.9|11367.9|3
1620228040000|2021-05-05 15:20:40|||||||||2
1620228050000|2021-05-05 15:20:50|11379.9|11367.9|11386.2|11374.2|11387.4|11375.4|11379.9|11367.9|14
1620228060000|2021-05-05 15:21:00|11384.8|11372.8|11384.8|11372.8|11384.8|11372.8|11384.8|11372.8|0
1620228070000|2021-05-05 15:21:10|11382.4|11370.4|11382.3|11370.3|11382.5|11370.5|11381.2|11369.2|12
1620228080000|2021-05-05 15:21:20|11382.1|11370.1|11381|11369|11382.1|11370.1|11381|11369|2
1620228090000|2021-05-05 15:21:30|11382.1|11370.1|11382.1|11370.1|11384.5|11372.5|11382.1|11370.1|11
1620228100000|2021-05-05 15:21:40|11379.5|11367.5|11379.5|11367.5|11379.5|11367.5|11379.5|11367.5|3
1620228110000|2021-05-05 15:21:50|11379.4|11367.4|11379.4|11367.4|11379.4|11367.4|11379.4|11367.4|3
1620228120000|2021-05-05 15:22:00|11380.5|11368.5|11377|11365|11380.5|11368.5|11377|11365|11
1620228140000|2021-05-05 15:22:20|||||||||1
1620228150000|2021-05-05 15:22:30|11385.8|11373.8|11384.5|11372.5|11385.9|11373.9|11384.5|11372.5|2
1620228160000|2021-05-05 15:22:40|11385.8|11373.8|11385.8|11373.8|11385.8|11373.8|11385.8|11373.8|1
1620228170000|2021-05-05 15:22:50|11384.6|11372.6|11384.6|11372.6|11384.6|11372.6|11384.6|11372.6|0
1620228180000|2021-05-05 15:23:00|11385.9|11373.9|11385.8|11373.8|11385.9|11373.9|11385.8|11373.8|3
1620228200000|2021-05-05 15:23:20|11385.6|11373.6|11384.5|11372.5|11385.6|11373.6|11384.5|11372.5|2
1620228210000|2021-05-05 15:23:30|||||||||2
1620228220000|2021-05-05 15:23:40|||||||||2
1620228230000|2021-05-05 15:23:50|||||||||1
1620228240000|2021-05-05 15:24:00|11390.9|11378.9|11392|11380|11392|11380|11390.9|11378.9|4
1620228250000|2021-05-05 15:24:10|11392.1|11380.1|11393.3|11381.3|11393.3|11381.3|11392.1|11380.1|2
1620228260000|2021-05-05 15:24:20|11388.5|11376.5|11389.8|11377.8|11389.8|11377.8|11388.5|11376.5|7
1620228270000|2021-05-05 15:24:30|||||||||1
1620228280000|2021-05-05 15:24:40|11387.4|11375.4|11384.8|11372.8|11387.4|11375.4|11384.8|11372.8|4
1620228290000|2021-05-05 15:24:50|11383.4|11371.4|11383.4|11371.4|11383.4|11371.4|11383.4|11371.4|2
1620228300000|2021-05-05 15:25:00|11382.1|11370.1|11382|11370|11382.1|11370.1|11382|11370|3
1620228320000|2021-05-05 15:25:20|11380.8|11368.8|11379.5|11367.5|11380.8|11368.8|11379.5|11367.5|5
1620228330000|2021-05-05 15:25:30|11384.6|11372.6|11386|11374|11386|11374|11384.6|11372.6|19
1620228340000|2021-05-05 15:25:40|11386.2|11374.2|11384.9|11372.9|11387.3|11375.3|11384.9|11372.9|1
1620228350000|2021-05-05 15:25:50|11385.1|11373.1|11384.8|11372.8|11387.4|11375.4|11384.8|11372.8|3
1620228360000|2021-05-05 15:26:00|11382.6|11370.6|11379.8|11367.8|11382.6|11370.6|11379.8|11367.8|4
1620228380000|2021-05-05 15:26:20|||||||||1
1620228390000|2021-05-05 15:26:30|11378.7|11366.7|11378.7|11366.7|11378.7|11366.7|11378.7|11366.7|3
1620228400000|2021-05-05 15:26:40|11383.7|11371.7|11387.4|11375.4|11387.4|11375.4|11383.7|11371.7|3
1620228410000|2021-05-05 15:26:50|11386|11374|11386|11374|11386|11374|11386|11374|3
1620228420000|2021-05-05 15:27:00|11387.4|11375.4|11387.4|11375.4|11387.4|11375.4|11387.4|11375.4|0
1620228430000|2021-05-05 15:27:10|11386.3|11374.3|11382.4|11370.4|11387.4|11375.4|11382.4|11370.4|5
1620228440000|2021-05-05 15:27:20|11381|11369|11381|11369|11381|11369|11381|11369|4
1620228450000|2021-05-05 15:27:30|11382.2|11370.2|11382.2|11370.2|11382.2|11370.2|11382.2|11370.2|7
1620228460000|2021-05-05 15:27:40|11382.3|11370.3|11384.8|11372.8|11384.8|11372.8|11382.3|11370.3|6
1620228470000|2021-05-05 15:27:50|11384.7|11372.7|11384.7|11372.7|11384.7|11372.7|11384.7|11372.7|2
1620228490000|2021-05-05 15:28:10|11384.5|11372.5|11384.5|11372.5|11384.5|11372.5|11384.5|11372.5|1
1620228500000|2021-05-05 15:28:20|11382.3|11370.3|11384.8|11372.8|11384.8|11372.8|11382.2|11370.2|16
1620228510000|2021-05-05 15:28:30|||||||||1
1620228520000|2021-05-05 15:28:40|11383.5|11371.5|11383.5|11371.5|11383.5|11371.5|11383.5|11371.5|2
1620228530000|2021-05-05 15:28:50|11384.9|11372.9|11384.9|11372.9|11384.9|11372.9|11384.9|11372.9|0
1620228540000|2021-05-05 15:29:00|11388.5|11376.5|11388.6|11376.6|11388.6|11376.6|11388.5|11376.5|7
1620228550000|2021-05-05 15:29:10|11389.9|11377.9|11389.9|11377.9|11389.9|11377.9|11389.9|11377.9|1
1620228560000|2021-05-05 15:29:20|11388.7|11376.7|11387.4|11375.4|11388.7|11376.7|11387.4|11375.4|5
1620228570000|2021-05-05 15:29:30|||||||||1
1620228580000|2021-05-05 15:29:40|11387.3|11375.3|11387.3|11375.3|11387.3|11375.3|11387.3|11375.3|0
1620228590000|2021-05-05 15:29:50|||||||||1
1620228600000|2021-05-05 15:30:00|11387.4|11375.4|11386.1|11374.1|11387.4|11375.4|11384.8|11372.8|8
1620228610000|2021-05-05 15:30:10|11384.9|11372.9|11384.9|11372.9|11387.3|11375.3|11384.9|11372.9|2
1620228620000|2021-05-05 15:30:20|11386.1|11374.1|11386.1|11374.1|11386.2|11374.2|11386.1|11374.1|1
1620228630000|2021-05-05 15:30:30|11387.2|11375.2|11386.1|11374.1|11387.3|11375.3|11386.1|11374.1|2
1620228640000|2021-05-05 15:30:40|11387.3|11375.3|11389.8|11377.8|11389.8|11377.8|11387.3|11375.3|4
1620228650000|2021-05-05 15:30:50|11391.1|11379.1|11389.9|11377.9|11391.1|11379.1|11389.9|11377.9|6
1620228660000|2021-05-05 15:31:00|11388.8|11376.8|11389.9|11377.9|11389.9|11377.9|11388.8|11376.8|5
1620228670000|2021-05-05 15:31:10|11390.1|11378.1|11390.1|11378.1|11390.1|11378.1|11390.1|11378.1|1
1620228680000|2021-05-05 15:31:20|11387.6|11375.6|11387.4|11375.4|11387.6|11375.6|11384.9|11372.9|12
1620228690000|2021-05-05 15:31:30|11386.3|11374.3|11392.7|11380.7|11394.9|11382.9|11386.3|11374.3|39
1620228700000|2021-05-05 15:31:40|11393.8|11381.8|11392.7|11380.7|11395.2|11383.2|11392.7|11380.7|3
1620228710000|2021-05-05 15:31:50|11392.6|11380.6|11392.6|11380.6|11392.6|11380.6|11392.6|11380.6|0
1620228720000|2021-05-05 15:32:00|||||||||2
1620228740000|2021-05-05 15:32:20|11390.4|11378.4|11390.4|11378.4|11390.4|11378.4|11390.4|11378.4|7
1620228750000|2021-05-05 15:32:30|||||||||1
1620228760000|2021-05-05 15:32:40|11387.9|11375.9|11387.9|11375.9|11387.9|11375.9|11387.9|11375.9|22
1620228770000|2021-05-05 15:32:50|11387.7|11375.7|11387.7|11375.7|11387.9|11375.9|11387.6|11375.6|1
1620228780000|2021-05-05 15:33:00|11392.6|11380.6|11392.9|11380.9|11395.1|11383.1|11392.6|11380.6|9
1620228790000|2021-05-05 15:33:10|11392.7|11380.7|11390.2|11378.2|11392.7|11380.7|11390.2|11378.2|3
1620228800000|2021-05-05 15:33:20|11389|11377|11389.1|11377.1|11389.1|11377.1|11389|11377|0
1620228810000|2021-05-05 15:33:30|11389|11377|11389|11377|11389|11377|11389|11377|1
1620228820000|2021-05-05 15:33:40|11387.7|11375.7|11392.6|11380.6|11392.6|11380.6|11387.7|11375.7|18
1620228830000|2021-05-05 15:33:50|11391.6|11379.6|11391.6|11379.6|11392.7|11380.7|11391.6|11379.6|3
1620228840000|2021-05-05 15:34:00|11390.5|11378.5|11392.7|11380.7|11392.7|11380.7|11390.4|11378.4|1
1620228850000|2021-05-05 15:34:10|||||||||3
1620228860000|2021-05-05 15:34:20|11391.5|11379.5|11390.4|11378.4|11391.6|11379.6|11390.4|11378.4|5
1620228870000|2021-05-05 15:34:30|11391.5|11379.5|11390.4|11378.4|11391.5|11379.5|11390.4|11378.4|3
1620228890000|2021-05-05 15:34:50|||||||||1
1620228900000|2021-05-05 15:35:00|11390.2|11378.2|11390.2|11378.2|11390.2|11378.2|11390.2|11378.2|1
1620228910000|2021-05-05 15:35:10|||||||||1
1620228920000|2021-05-05 15:35:20|11390.1|11378.1|11385.5|11373.5|11390.1|11378.1|11385.4|11373.4|12
1620228930000|2021-05-05 15:35:30|11386.6|11374.6|11386.6|11374.6|11386.6|11374.6|11386.6|11374.6|0
1620228940000|2021-05-05 15:35:40|11385.4|11373.4|11385.4|11373.4|11385.4|11373.4|11385.4|11373.4|0
1620228950000|2021-05-05 15:35:50|11385.5|11373.5|11385.4|11373.4|11385.5|11373.5|11385.4|11373.4|3
1620228960000|2021-05-05 15:36:00|11383.1|11371.1|11387.9|11375.9|11387.9|11375.9|11381.6|11369.6|21
1620228970000|2021-05-05 15:36:10|11388|11376|11385.7|11373.7|11388|11376|11385.7|11373.7|6
1620228980000|2021-05-05 15:36:20|11384.4|11372.4|11383.3|11371.3|11384.4|11372.4|11383.3|11371.3|5
1620228990000|2021-05-05 15:36:30|11383.4|11371.4|11385.9|11373.9|11388.3|11376.3|11383.4|11371.4|7
1620229000000|2021-05-05 15:36:40|11385.8|11373.8|11385.7|11373.7|11385.8|11373.8|11385.7|11373.7|7
1620229010000|2021-05-05 15:36:50|11384.4|11372.4|11383.3|11371.3|11385.7|11373.7|11383.3|11371.3|3
1620229020000|2021-05-05 15:37:00|11384.4|11372.4|11385.5|11373.5|11385.5|11373.5|11384.4|11372.4|2
1620229030000|2021-05-05 15:37:10|11385.7|11373.7|11385.7|11373.7|11385.7|11373.7|11385.7|11373.7|1
1620229040000|2021-05-05 15:37:20|||||||||1
1620229050000|2021-05-05 15:37:30|||||||||4
1620229060000|2021-05-05 15:37:40|11383.4|11371.4|11383.4|11371.4|11383.4|11371.4|11383.3|11371.3|6
1620229070000|2021-05-05 15:37:50|11383.3|11371.3|11378.8|11366.8|11383.3|11371.3|11378.8|11366.8|26
1620229080000|2021-05-05 15:38:00|11378.7|11366.7|11381.2|11369.2|11381.2|11369.2|11378.7|11366.7|5
1620229090000|2021-05-05 15:38:10|11383.4|11371.4|11383.7|11371.7|11383.7|11371.7|11383.4|11371.4|7
1620229100000|2021-05-05 15:38:20|11388.7|11376.7|11388.7|11376.7|11388.7|11376.7|11388.7|11376.7|4
1620229110000|2021-05-05 15:38:30|11387.6|11375.6|11388.7|11376.7|11388.7|11376.7|11386.3|11374.3|3
1620229130000|2021-05-05 15:38:50|11391.2|11379.2|11393.7|11381.7|11393.7|11381.7|11391.2|11379.2|5
1620229140000|2021-05-05 15:39:00|11392.5|11380.5|11393.8|11381.8|11395.1|11383.1|11392.5|11380.5|12
1620229150000|2021-05-05 15:39:10|11393.7|11381.7|11395.1|11383.1|11395.1|11383.1|11393.7|11381.7|1
1620229160000|2021-05-05 15:39:20|11393.8|11381.8|11394|11382|11394|11382|11393.7|11381.7|13
1620229170000|2021-05-05 15:39:30|11392.7|11380.7|11399.1|11387.1|11399.1|11387.1|11392.7|11380.7|6
1620229180000|2021-05-05 15:39:40|11398|11386|11398|11386|11400.2|11388.2|11398|11386|17
1620229190000|2021-05-05 15:39:50|11399.1|11387.1|11399.3|11387.3|11399.3|11387.3|11399.1|11387.1|1
1620229200000|2021-05-05 15:40:00|11399.1|11387.1|11394.1|11382.1|11399.1|11387.1|11394.1|11382.1|23
1620229210000|2021-05-05 15:40:10|11394|11382|11394|11382|11394|11382|11394|11382|0
1620229220000|2021-05-05 15:40:20|11394.1|11382.1|11396.6|11384.6|11396.6|11384.6|11394.1|11382.1|15
1620229230000|2021-05-05 15:40:30|11396.9|11384.9|11396.9|11384.9|11396.9|11384.9|11396.9|11384.9|4
1620229240000|2021-05-05 15:40:40|||||||||1
1620229250000|2021-05-05 15:40:50|11396.8|11384.8|11394.3|11382.3|11396.8|11384.8|11394.3|11382.3|9
1620229260000|2021-05-05 15:41:00|11395.4|11383.4|11396.9|11384.9|11396.9|11384.9|11395.4|11383.4|7
1620229300000|2021-05-05 15:41:40|11394.3|11382.3|11394.4|11382.4|11394.4|11382.4|11394.3|11382.3|6
1620229310000|2021-05-05 15:41:50|11391.8|11379.8|11391.9|11379.9|11391.9|11379.9|11390.7|11378.7|3
1620229320000|2021-05-05 15:42:00|||||||||1
1620229330000|2021-05-05 15:42:10|11389.4|11377.4|11391.9|11379.9|11391.9|11379.9|11389.4|11377.4|5
1620229340000|2021-05-05 15:42:20|11390.8|11378.8|11392.9|11380.9|11395.4|11383.4|11390.5|11378.5|32
1620229350000|2021-05-05 15:42:30|11391.8|11379.8|11394.1|11382.1|11394.1|11382.1|11391.8|11379.8|1
1620229360000|2021-05-05 15:42:40|11390.2|11378.2|11389.1|11377.1|11392.7|11380.7|11389.1|11377.1|3
1620229370000|2021-05-05 15:42:50|11389|11377|11390.3|11378.3|11390.3|11378.3|11389|11377|3
1620229380000|2021-05-05 15:43:00|11391.4|11379.4|11390.3|11378.3|11391.5|11379.5|11390.3|11378.3|2
1620229390000|2021-05-05 15:43:10|11389.1|11377.1|11390.3|11378.3|11390.3|11378.3|11389.1|11377.1|1
1620229400000|2021-05-05 15:43:20|11389|11377|11386.5|11374.5|11389|11377|11386.5|11374.5|2
1620229410000|2021-05-05 15:43:30|11391.1|11379.1|11390|11378|11391.4|11379.4|11390|11378|5
1620229420000|2021-05-05 15:43:40|11389.8|11377.8|11390|11378|11390|11378|11389.8|11377.8|1
1620229430000|2021-05-05 15:43:50|11388.9|11376.9|11386.1|11374.1|11388.9|11376.9|11386.1|11374.1|2
1620229440000|2021-05-05 15:44:00|11387.2|11375.2|11387.5|11375.5|11388.6|11376.6|11384.7|11372.7|7
1620229450000|2021-05-05 15:44:10|||||||||3
1620229460000|2021-05-05 15:44:20|11386.4|11374.4|11384|11372|11386.5|11374.5|11384|11372|3
1620229470000|2021-05-05 15:44:30|11384.1|11372.1|11384|11372|11384.1|11372.1|11384|11372|3
1620229480000|2021-05-05 15:44:40|11386.5|11374.5|11389|11377|11389|11377|11386.5|11374.5|4
1620229490000|2021-05-05 15:44:50|11386.5|11374.5|11386.5|11374.5|11386.5|11374.5|11386.5|11374.5|2
1620229500000|2021-05-05 15:45:00|11384|11372|11384|11372|11384|11372|11384|11372|3
1620229510000|2021-05-05 15:45:10|11381.5|11369.5|11379.1|11367.1|11381.5|11369.5|11379.1|11367.1|13
1620229520000|2021-05-05 15:45:20|11379|11367|11381.6|11369.6|11381.6|11369.6|11379|11367|6
1620229530000|2021-05-05 15:45:30|11384.1|11372.1|11386.5|11374.5|11386.5|11374.5|11384.1|11372.1|7
1620229550000|2021-05-05 15:45:50|11384.2|11372.2|11384.2|11372.2|11384.2|11372.2|11384.2|11372.2|3
1620229560000|2021-05-05 15:46:00|11384|11372|11384|11372|11384|11372|11384|11372|0
1620229570000|2021-05-05 15:46:10|11381.8|11369.8|11380.5|11368.5|11381.8|11369.8|11379.2|11367.2|18
1620229580000|2021-05-05 15:46:20|11379.4|11367.4|11379.4|11367.4|11379.4|11367.4|11379.4|11367.4|1
1620229590000|2021-05-05 15:46:30|11380.5|11368.5|11381.8|11369.8|11384.4|11372.4|11380.5|11368.5|23
1620229600000|2021-05-05 15:46:40|11381.7|11369.7|11380.8|11368.8|11381.9|11369.9|11380.8|11368.8|17
1620229610000|2021-05-05 15:46:50|11381.9|11369.9|11382.1|11370.1|11382.1|11370.1|11381.9|11369.9|0
1620229620000|2021-05-05 15:47:00|||||||||1
1620229630000|2021-05-05 15:47:10|11380.8|11368.8|11380.8|11368.8|11380.8|11368.8|11379.7|11367.7|3
1620229640000|2021-05-05 15:47:20|11379.7|11367.7|11379.7|11367.7|11379.7|11367.7|11379.7|11367.7|2
1620229650000|2021-05-05 15:47:30|11380.8|11368.8|11377.2|11365.2|11380.8|11368.8|11377.2|11365.2|15
1620229660000|2021-05-05 15:47:40|11375.8|11363.8|11376.8|11364.8|11376.8|11364.8|11375.8|11363.8|47
1620229670000|2021-05-05 15:47:50|11376.9|11364.9|11376.7|11364.7|11376.9|11364.9|11376.7|11364.7|6
1620229680000|2021-05-05 15:48:00|11379|11367|11379|11367|11379|11367|11379|11367|6
1620229690000|2021-05-05 15:48:10|11378.9|11366.9|11380.1|11368.1|11381.2|11369.2|11378.9|11366.9|17
1620229700000|2021-05-05 15:48:20|11379|11367|11378.9|11366.9|11380|11368|11378.9|11366.9|0
1620229710000|2021-05-05 15:48:30|||||||||5
1620229720000|2021-05-05 15:48:40|11380|11368|11378.9|11366.9|11380|11368|11378.9|11366.9|3
1620229730000|2021-05-05 15:48:50|11378.8|11366.8|11376.5|11364.5|11378.8|11366.8|11376.5|11364.5|21
1620229740000|2021-05-05 15:49:00|11373.9|11361.9|11372.8|11360.8|11373.9|11361.9|11372.8|11360.8|14
1620229750000|2021-05-05 15:49:10|11371.7|11359.7|11371.7|11359.7|11371.7|11359.7|11371.7|11359.7|0
1620229760000|2021-05-05 15:49:20|11371.5|11359.5|11374|11362|11374|11362|11371.5|11359.5|3
1620229770000|2021-05-05 15:49:30|11373.9|11361.9|11373.9|11361.9|11373.9|11361.9|11373.9|11361.9|0
1620229780000|2021-05-05 15:49:40|11372.8|11360.8|11371.5|11359.5|11372.8|11360.8|11371.5|11359.5|3
1620229790000|2021-05-05 15:49:50|||||||||3
1620229800000|2021-05-05 15:50:00|11369.3|11357.3|11371.5|11359.5|11371.5|11359.5|11369.2|11357.2|7
1620229810000|2021-05-05 15:50:10|11374.2|11362.2|11371.7|11359.7|11374.2|11362.2|11371.7|11359.7|22
1620229820000|2021-05-05 15:50:20|11369.4|11357.4|11368.1|11356.1|11369.4|11357.4|11368.1|11356.1|20
1620229830000|2021-05-05 15:50:30|11366.8|11354.8|11369.2|11357.2|11369.2|11357.2|11366.8|11354.8|10
1620229840000|2021-05-05 15:50:40|||||||||1
1620229850000|2021-05-05 15:50:50|11369|11357|11369.2|11357.2|11369.3|11357.3|11369|11357|1
1620229860000|2021-05-05 15:51:00|11371.4|11359.4|11370.6|11358.6|11371.7|11359.7|11369.2|11357.2|23
1620229870000|2021-05-05 15:51:10|||||||||1
1620229880000|2021-05-05 15:51:20|11371.7|11359.7|11371.7|11359.7|11371.7|11359.7|11371.7|11359.7|0
1620229890000|2021-05-05 15:51:30|||||||||1
1620229900000|2021-05-05 15:51:40|11369.4|11357.4|11369.3|11357.3|11369.4|11357.4|11366.9|11354.9|4
1620229910000|2021-05-05 15:51:50|11367.9|11355.9|11366.9|11354.9|11367.9|11355.9|11366.9|11354.9|17
1620229920000|2021-05-05 15:52:00|11366.8|11354.8|11364.3|11352.3|11366.8|11354.8|11363.2|11351.2|6
1620229930000|2021-05-05 15:52:10|11363.2|11351.2|11362|11350|11363.2|11351.2|11361.8|11349.8|4
1620229940000|2021-05-05 15:52:20|11364.5|11352.5|11365.6|11353.6|11366.8|11354.8|11364.2|11352.2|30
1620229950000|2021-05-05 15:52:30|11366.8|11354.8|11364.3|11352.3|11366.8|11354.8|11364.3|11352.3|6
1620229960000|2021-05-05 15:52:40|11364.5|11352.5|11364.5|11352.5|11364.5|11352.5|11364.3|11352.3|10
1620229970000|2021-05-05 15:52:50|11364.3|11352.3|11364.5|11352.5|11364.5|11352.5|11362|11350|9
1620229980000|2021-05-05 15:53:00|11366.8|11354.8|11366.8|11354.8|11366.8|11354.8|11366.8|11354.8|7
1620229990000|2021-05-05 15:53:10|11367|11355|11367|11355|11369.5|11357.5|11367|11355|8
1620230000000|2021-05-05 15:53:20|11369.5|11357.5|11369.5|11357.5|11369.5|11357.5|11369.5|11357.5|9
1620230010000|2021-05-05 15:53:30|11369.3|11357.3|11371.8|11359.8|11371.8|11359.8|11369.3|11357.3|6
1620230020000|2021-05-05 15:53:40|||||||||5
1620230030000|2021-05-05 15:53:50|11370.7|11358.7|11370.7|11358.7|11370.7|11358.7|11370.7|11358.7|7
1620230040000|2021-05-05 15:54:00|11371.8|11359.8|11371.8|11359.8|11371.8|11359.8|11370.7|11358.7|1
1620230050000|2021-05-05 15:54:10|||||||||5
1620230060000|2021-05-05 15:54:20|11370.6|11358.6|11370.6|11358.6|11371.7|11359.7|11370.6|11358.6|3
1620230070000|2021-05-05 15:54:30|11369.5|11357.5|11370.6|11358.6|11370.6|11358.6|11369.5|11357.5|1
1620230080000|2021-05-05 15:54:40|11371.7|11359.7|11372|11360|11372|11360|11371.7|11359.7|2
1620230090000|2021-05-05 15:54:50|11371.8|11359.8|11371.8|11359.8|11371.8|11359.8|11371.8|11359.8|3
1620230100000|2021-05-05 15:55:00|11372|11360|11372|11360|11372|11360|11372|11360|1
1620230110000|2021-05-05 15:55:10|||||||||3
1620230120000|2021-05-05 15:55:20|||||||||1
1620230130000|2021-05-05 15:55:30|||||||||1
1620230140000|2021-05-05 15:55:40|11374.5|11362.5|11379.5|11367.5|11379.5|11367.5|11374.5|11362.5|7
1620230150000|2021-05-05 15:55:50|11379.3|11367.3|11374.5|11362.5|11379.3|11367.3|11374.5|11362.5|7
1620230160000|2021-05-05 15:56:00|11373.1|11361.1|11372|11360|11374.2|11362.2|11372|11360|3
1620230170000|2021-05-05 15:56:10|||||||||1
1620230180000|2021-05-05 15:56:20|11374.3|11362.3|11379.5|11367.5|11379.5|11367.5|11374.3|11362.3|18
1620230190000|2021-05-05 15:56:30|11379.6|11367.6|11379.5|11367.5|11381.7|11369.7|11379.5|11367.5|8
1620230200000|2021-05-05 15:56:40|||||||||1
1620230210000|2021-05-05 15:56:50|11377|11365|11379.3|11367.3|11379.5|11367.5|11377|11365|8
1620230220000|2021-05-05 15:57:00|11379.5|11367.5|11378.4|11366.4|11381.8|11369.8|11378.4|11366.4|31
1620230230000|2021-05-05 15:57:10|11379.5|11367.5|11374.5|11362.5|11379.5|11367.5|11374.5|11362.5|4
1620230240000|2021-05-05 15:57:20|11373.4|11361.4|11374.5|11362.5|11374.6|11362.6|11372.1|11360.1|6
1620230250000|2021-05-05 15:57:30|11375.6|11363.6|11378.6|11366.6|11379.7|11367.7|11375.6|11363.6|14
1620230260000|2021-05-05 15:57:40|11379.7|11367.7|11384.7|11372.7|11384.9|11372.9|11379.7|11367.7|11
1620230270000|2021-05-05 15:57:50|11384.9|11372.9|11387.2|11375.2|11389.6|11377.6|11384.9|11372.9|19
1620230280000|2021-05-05 15:58:00|11389.5|11377.5|11389.7|11377.7|11391|11379|11389.5|11377.5|6
1620230290000|2021-05-05 15:58:10|11389.8|11377.8|11387.3|11375.3|11391|11379|11387.3|11375.3|9
1620230300000|2021-05-05 15:58:20|11388.4|11376.4|11389.8|11377.8|11389.8|11377.8|11388.4|11376.4|1
1620230310000|2021-05-05 15:58:30|11389.9|11377.9|11392.1|11380.1|11392.1|11380.1|11389.8|11377.8|6
1620230320000|2021-05-05 15:58:40|11392.3|11380.3|11394.6|11382.6|11394.6|11382.6|11392.3|11380.3|12
1620230330000|2021-05-05 15:58:50|11394.8|11382.8|11393.4|11381.4|11394.8|11382.8|11393.4|11381.4|1
1620230340000|2021-05-05 15:59:00|11392.3|11380.3|11392.1|11380.1|11392.3|11380.3|11392.1|11380.1|3
1620230350000|2021-05-05 15:59:10|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|11392.3|11380.3|5
1620230360000|2021-05-05 15:59:20|11394.5|11382.5|11397|11385|11397|11385|11394.5|11382.5|14
1620230370000|2021-05-05 15:59:30|11395.7|11383.7|11397|11385|11397|11385|11395.7|11383.7|3
1620230390000|2021-05-05 15:59:50|11397.1|11385.1|11398.1|11386.1|11399.3|11387.3|11397.1|11385.1|15
1620230400000|2021-05-05 16:00:00|11397|11385|11391.8|11379.8|11397|11385|11391.8|11379.8|5
1620230410000|2021-05-05 16:00:10|11392|11380|11394.2|11382.2|11394.2|11382.2|11392|11380|10
1620230420000|2021-05-05 16:00:20|11394.3|11382.3|11397|11385|11397|11385|11394.2|11382.2|21
1620230430000|2021-05-05 16:00:30|11399.3|11387.3|11396.7|11384.7|11399.3|11387.3|11396.7|11384.7|6
1620230440000|2021-05-05 16:00:40|11398.9|11386.9|11399.1|11387.1|11399.1|11387.1|11398.9|11386.9|3
1620230450000|2021-05-05 16:00:50|11399.2|11387.2|11399.2|11387.2|11400.3|11388.3|11399.2|11387.2|5
1620230460000|2021-05-05 16:01:00|11405.3|11393.3|11407.7|11395.7|11407.8|11395.8|11405.3|11393.3|21
1620230470000|2021-05-05 16:01:10|11407.6|11395.6|11411.3|11399.3|11411.3|11399.3|11407.6|11395.6|11
1620230480000|2021-05-05 16:01:20|11411.6|11399.6|11413.9|11401.9|11413.9|11401.9|11411.6|11399.6|21
1620230490000|2021-05-05 16:01:30|11412.8|11400.8|11413.9|11401.9|11413.9|11401.9|11412.7|11400.7|3
1620230500000|2021-05-05 16:01:40|11412.7|11400.7|11412.8|11400.8|11412.8|11400.8|11412.7|11400.7|7
1620230510000|2021-05-05 16:01:50|||||||||1
1620230520000|2021-05-05 16:02:00|11413.9|11401.9|11412.8|11400.8|11413.9|11401.9|11412.8|11400.8|4
1620230530000|2021-05-05 16:02:10|11413.9|11401.9|11416.3|11404.3|11416.3|11404.3|11413.9|11401.9|13
1620230540000|2021-05-05 16:02:20|11413.8|11401.8|11413.8|11401.8|11413.8|11401.8|11413.8|11401.8|9
1620230550000|2021-05-05 16:02:30|11414.9|11402.9|11415.1|11403.1|11416.2|11404.2|11414.9|11402.9|10
1620230560000|2021-05-05 16:02:40|||||||||1
1620230570000|2021-05-05 16:02:50|11416.2|11404.2|11412.6|11400.6|11416.2|11404.2|11412.6|11400.6|5
1620230580000|2021-05-05 16:03:00|11413.7|11401.7|11411.2|11399.2|11413.7|11401.7|11411.2|11399.2|6
1620230590000|2021-05-05 16:03:10|11412.4|11400.4|11413.5|11401.5|11413.5|11401.5|11412.4|11400.4|8
1620230600000|2021-05-05 16:03:20|11413.7|11401.7|11417.3|11405.3|11417.3|11405.3|11413.7|11401.7|29
1620230610000|2021-05-05 16:03:30|11418.4|11406.4|11413.8|11401.8|11418.4|11406.4|11413.8|11401.8|6
1620230620000|2021-05-05 16:03:40|11411.3|11399.3|11411.3|11399.3|11411.3|11399.3|11411.3|11399.3|5
1620230630000|2021-05-05 16:03:50|11411.2|11399.2|11412.6|11400.6|11412.6|11400.6|11411.2|11399.2|20
1620230640000|2021-05-05 16:04:00|11411.4|11399.4|11411.4|11399.4|11411.4|11399.4|11411.4|11399.4|0
1620230650000|2021-05-05 16:04:10|11412.6|11400.6|11412.6|11400.6|11412.6|11400.6|11412.6|11400.6|5
1620230660000|2021-05-05 16:04:20|||||||||2
1620230680000|2021-05-05 16:04:40|11411.5|11399.5|11411.2|11399.2|11411.5|11399.5|11411.2|11399.2|9
1620230690000|2021-05-05 16:04:50|||||||||1
1620230700000|2021-05-05 16:05:00|11411.3|11399.3|11411.3|11399.3|11411.3|11399.3|11411.3|11399.3|4
1620230710000|2021-05-05 16:05:10|11411.2|11399.2|11411.2|11399.2|11411.2|11399.2|11411.2|11399.2|0
1620230720000|2021-05-05 16:05:20|||||||||1
1620230730000|2021-05-05 16:05:30|11411.3|11399.3|11411.3|11399.3|11411.3|11399.3|11411.3|11399.3|8
1620230740000|2021-05-05 16:05:40|11412.6|11400.6|11412.6|11400.6|11412.6|11400.6|11411.5|11399.5|4
1620230760000|2021-05-05 16:06:00|11412.8|11400.8|11412.8|11400.8|11414|11402|11412.8|11400.8|4
1620230770000|2021-05-05 16:06:10|11409|11397|11409|11397|11409|11397|11409|11397|5
1620230780000|2021-05-05 16:06:20|11408.8|11396.8|11409.8|11397.8|11411.2|11399.2|11408.8|11396.8|22
1620230790000|2021-05-05 16:06:30|11409.7|11397.7|11411|11399|11411|11399|11406.2|11394.2|32
1620230800000|2021-05-05 16:06:40|11413.7|11401.7|11414.8|11402.8|11414.8|11402.8|11412.6|11400.6|8
1620230810000|2021-05-05 16:06:50|11416|11404|11416|11404|11416|11404|11413.7|11401.7|3
1620230820000|2021-05-05 16:07:00|11414.9|11402.9|11413.7|11401.7|11418.5|11406.5|11413.7|11401.7|9
1620230830000|2021-05-05 16:07:10|11414.8|11402.8|11413.7|11401.7|11414.8|11402.8|11413.7|11401.7|5
1620230840000|2021-05-05 16:07:20|11416|11404|11416.1|11404.1|11416.1|11404.1|11416|11404|7
1620230850000|2021-05-05 16:07:30|11416.2|11404.2|11416.1|11404.1|11416.2|11404.2|11416.1|11404.1|1
1620230860000|2021-05-05 16:07:40|11416.2|11404.2|11416.2|11404.2|11416.2|11404.2|11416.2|11404.2|1
1620230870000|2021-05-05 16:07:50|11413.6|11401.6|11412.6|11400.6|11413.7|11401.7|11412.6|11400.6|2
1620230880000|2021-05-05 16:08:00|11412.4|11400.4|11411.3|11399.3|11413.7|11401.7|11411.2|11399.2|6
1620230900000|2021-05-05 16:08:20|11411.5|11399.5|11412.6|11400.6|11412.6|11400.6|11411.5|11399.5|2
1620230910000|2021-05-05 16:08:30|11412.7|11400.7|11412.7|11400.7|11412.7|11400.7|11412.7|11400.7|0
1620230920000|2021-05-05 16:08:40|11412.6|11400.6|11410.1|11398.1|11412.6|11400.6|11409|11397|4
1620230930000|2021-05-05 16:08:50|11409|11397|11409.1|11397.1|11409.1|11397.1|11409|11397|7
1620230940000|2021-05-05 16:09:00|||||||||2
1620230950000|2021-05-05 16:09:10|11413.8|11401.8|11411.6|11399.6|11414.1|11402.1|11411.6|11399.6|25
1620230960000|2021-05-05 16:09:20|11411.7|11399.7|11411.7|11399.7|11411.7|11399.7|11411.7|11399.7|0
1620230970000|2021-05-05 16:09:30|11411.6|11399.6|11412.9|11400.9|11412.9|11400.9|11411.6|11399.6|4
1620230980000|2021-05-05 16:09:40|11413.1|11401.1|11416.5|11404.5|11416.5|11404.5|11413.1|11401.1|14
1620230990000|2021-05-05 16:09:50|11416.6|11404.6|11411.3|11399.3|11416.6|11404.6|11410.2|11398.2|11
1620231000000|2021-05-05 16:10:00|11410.1|11398.1|11410.1|11398.1|11411.3|11399.3|11410.1|11398.1|4
1620231010000|2021-05-05 16:10:10|11410.2|11398.2|11414.9|11402.9|11416.2|11404.2|11410.2|11398.2|14
1620231020000|2021-05-05 16:10:20|11416.3|11404.3|11416.3|11404.3|11416.3|11404.3|11416.3|11404.3|1
1620231030000|2021-05-05 16:10:30|11416.5|11404.5|11416.5|11404.5|11416.5|11404.5|11416.5|11404.5|1
1620231040000|2021-05-05 16:10:40|11417.6|11405.6|11417.6|11405.6|11417.6|11405.6|11416.5|11404.5|4
1620231050000|2021-05-05 16:10:50|||||||||3
1620231060000|2021-05-05 16:11:00|11418.8|11406.8|11417.7|11405.7|11418.8|11406.8|11417.7|11405.7|1
1620231070000|2021-05-05 16:11:10|11416.6|11404.6|11415.5|11403.5|11416.6|11404.6|11415.5|11403.5|8
1620231080000|2021-05-05 16:11:20|11414.1|11402.1|11413|11401|11414.3|11402.3|11411.9|11399.9|24
1620231090000|2021-05-05 16:11:30|11414.3|11402.3|11414.3|11402.3|11414.3|11402.3|11414.3|11402.3|1
1620231110000|2021-05-05 16:11:50|11416.6|11404.6|11416.6|11404.6|11416.6|11404.6|11416.6|11404.6|2
1620231120000|2021-05-05 16:12:00|11416.8|11404.8|11416.8|11404.8|11416.8|11404.8|11416.8|11404.8|3
1620231130000|2021-05-05 16:12:10|11419.1|11407.1|11419.3|11407.3|11419.3|11407.3|11419.1|11407.1|3
1620231140000|2021-05-05 16:12:20|||||||||11
1620231150000|2021-05-05 16:12:30|11421.5|11409.5|11421.8|11409.8|11421.8|11409.8|11421.5|11409.5|3
1620231160000|2021-05-05 16:12:40|11419.5|11407.5|11419.3|11407.3|11419.5|11407.5|11419.3|11407.3|4
1620231170000|2021-05-05 16:12:50|11420.5|11408.5|11432.6|11420.6|11432.7|11420.7|11420.4|11408.4|85
1620231180000|2021-05-05 16:13:00|11431.5|11419.5|11427.9|11415.9|11432.9|11420.9|11427.9|11415.9|7
1620231190000|2021-05-05 16:13:10|11426.5|11414.5|11430.1|11418.1|11430.1|11418.1|11426.5|11414.5|16
1620231200000|2021-05-05 16:13:20|11431.3|11419.3|11431.3|11419.3|11432.6|11420.6|11431.3|11419.3|12
1620231210000|2021-05-05 16:13:30|11431.2|11419.2|11431.5|11419.5|11431.5|11419.5|11431.2|11419.2|1
1620231220000|2021-05-05 16:13:40|11432.6|11420.6|11431.5|11419.5|11432.6|11420.6|11431.5|11419.5|4
1620231230000|2021-05-05 16:13:50|11432.7|11420.7|11433.7|11421.7|11434|11422|11432.6|11420.6|11
1620231240000|2021-05-05 16:14:00|11435.9|11423.9|11433.7|11421.7|11436.2|11424.2|11433.7|11421.7|11
1620231250000|2021-05-05 16:14:10|11431.2|11419.2|11426.2|11414.2|11431.2|11419.2|11426.2|11414.2|22
1620231260000|2021-05-05 16:14:20|11424|11412|11426.2|11414.2|11426.2|11414.2|11424|11412|16
1620231270000|2021-05-05 16:14:30|11428.7|11416.7|11430.1|11418.1|11430.1|11418.1|11427.6|11415.6|8
1620231280000|2021-05-05 16:14:40|11426.8|11414.8|11430.2|11418.2|11431.5|11419.5|11426.8|11414.8|18
1620231290000|2021-05-05 16:14:50|11430.1|11418.1|11427.9|11415.9|11430.1|11418.1|11427.9|11415.9|6
1620231300000|2021-05-05 16:15:00|11426.6|11414.6|11427.9|11415.9|11427.9|11415.9|11426.6|11414.6|6
1620231310000|2021-05-05 16:15:10|11429|11417|11429|11417|11429|11417|11429|11417|11
1620231330000|2021-05-05 16:15:30|11431.5|11419.5|11430.1|11418.1|11431.5|11419.5|11430.1|11418.1|9
1620231340000|2021-05-05 16:15:40|11429|11417|11431.4|11419.4|11431.4|11419.4|11429|11417|11
1620231350000|2021-05-05 16:15:50|11429|11417|11433.7|11421.7|11433.7|11421.7|11429|11417|7
1620231360000|2021-05-05 16:16:00|11433.9|11421.9|11432.9|11420.9|11434|11422|11431.5|11419.5|5
1620231370000|2021-05-05 16:16:10|11431.5|11419.5|11432.6|11420.6|11432.6|11420.6|11431.5|11419.5|5
1620231380000|2021-05-05 16:16:20|11431.5|11419.5|11432.6|11420.6|11432.6|11420.6|11431.5|11419.5|3
1620231390000|2021-05-05 16:16:30|11430.2|11418.2|11431.5|11419.5|11431.5|11419.5|11430.2|11418.2|7
1620231400000|2021-05-05 16:16:40|11432.6|11420.6|11436.4|11424.4|11436.4|11424.4|11432.6|11420.6|7
1620231410000|2021-05-05 16:16:50|11433.9|11421.9|11434|11422|11434|11422|11433.9|11421.9|2
1620231420000|2021-05-05 16:17:00|11433.9|11421.9|11436.4|11424.4|11436.4|11424.4|11433.9|11421.9|8
1620231430000|2021-05-05 16:17:10|11434|11422|11432.6|11420.6|11434|11422|11432.6|11420.6|7
1620231440000|2021-05-05 16:17:20|11432.8|11420.8|11432.8|11420.8|11432.8|11420.8|11432.8|11420.8|1
1620231450000|2021-05-05 16:17:30|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|1
1620231460000|2021-05-05 16:17:40|11431.4|11419.4|11429|11417|11431.4|11419.4|11429|11417|6
1620231470000|2021-05-05 16:17:50|11427.6|11415.6|11430.1|11418.1|11430.1|11418.1|11427.6|11415.6|12
1620231480000|2021-05-05 16:18:00|11429|11417|11429|11417|11430.1|11418.1|11429|11417|1
1620231500000|2021-05-05 16:18:20|11430.1|11418.1|11429|11417|11430.1|11418.1|11429|11417|4
1620231510000|2021-05-05 16:18:30|||||||||2
1620231520000|2021-05-05 16:18:40|||||||||7
1620231530000|2021-05-05 16:18:50|11429.1|11417.1|11430.3|11418.3|11430.3|11418.3|11429.1|11417.1|4
1620231540000|2021-05-05 16:19:00|11432.8|11420.8|11435.3|11423.3|11435.3|11423.3|11431.6|11419.6|18
1620231550000|2021-05-05 16:19:10|11432.3|11420.3|11432.3|11420.3|11432.3|11420.3|11431.2|11419.2|11
1620231560000|2021-05-05 16:19:20|11431.2|11419.2|11431.2|11419.2|11431.2|11419.2|11431.1|11419.1|0
1620231570000|2021-05-05 16:19:30|11431.4|11419.4|11430|11418|11431.4|11419.4|11430|11418|10
1620231580000|2021-05-05 16:19:40|11428.9|11416.9|11428.7|11416.7|11428.9|11416.9|11426.4|11414.4|8
1620231600000|2021-05-05 16:20:00|11429.9|11417.9|11427.6|11415.6|11431.1|11419.1|11427.6|11415.6|14
1620231610000|2021-05-05 16:20:10|11427.5|11415.5|11427.6|11415.6|11427.6|11415.6|11427.5|11415.5|9
1620231620000|2021-05-05 16:20:20|11428.7|11416.7|11427.6|11415.6|11428.7|11416.7|11427.6|11415.6|3
1620231630000|2021-05-05 16:20:30|11428.7|11416.7|11427.6|11415.6|11428.7|11416.7|11427.6|11415.6|2
1620231640000|2021-05-05 16:20:40|11428.9|11416.9|11442.4|11430.4|11442.4|11430.4|11428.9|11416.9|29
1620231660000|2021-05-05 16:21:00|11441.2|11429.2|11442.4|11430.4|11442.4|11430.4|11441.1|11429.1|1
1620231670000|2021-05-05 16:21:10|11441.2|11429.2|11442.4|11430.4|11442.4|11430.4|11441.1|11429.1|3
1620231680000|2021-05-05 16:21:20|||||||||1
1620231690000|2021-05-05 16:21:30|11443.5|11431.5|11442.4|11430.4|11443.5|11431.5|11441.1|11429.1|24
1620231700000|2021-05-05 16:21:40|11443.5|11431.5|11441.1|11429.1|11443.5|11431.5|11441.1|11429.1|8
1620231710000|2021-05-05 16:21:50|11443.5|11431.5|11442.2|11430.2|11443.5|11431.5|11441.1|11429.1|14
1620231720000|2021-05-05 16:22:00|11443.3|11431.3|11441|11429|11443.3|11431.3|11441|11429|1
1620231730000|2021-05-05 16:22:10|11441.1|11429.1|11441|11429|11442.2|11430.2|11441|11429|4
1620231740000|2021-05-05 16:22:20|11441.1|11429.1|11441|11429|11441.1|11429.1|11441|11429|0
1620231750000|2021-05-05 16:22:30|11441.1|11429.1|11441|11429|11441.1|11429.1|11439.6|11427.6|1
1620231760000|2021-05-05 16:22:40|11439.9|11427.9|11439.7|11427.7|11441|11429|11439.7|11427.7|2
1620231770000|2021-05-05 16:22:50|11438.6|11426.6|11438.5|11426.5|11438.6|11426.6|11438.5|11426.5|4
1620231780000|2021-05-05 16:23:00|11436|11424|11438.5|11426.5|11438.5|11426.5|11436|11424|17
1620231790000|2021-05-05 16:23:10|11443.3|11431.3|11444.6|11432.6|11444.6|11432.6|11443.3|11431.3|7
1620231800000|2021-05-05 16:23:20|11445.7|11433.7|11445.7|11433.7|11445.7|11433.7|11445.7|11433.7|2
1620231810000|2021-05-05 16:23:30|11445.8|11433.8|11445.8|11433.8|11447|11435|11445.8|11433.8|39
1620231820000|2021-05-05 16:23:40|||||||||1
1620231830000|2021-05-05 16:23:50|11444.6|11432.6|11443.5|11431.5|11444.6|11432.6|11443.5|11431.5|9
1620231840000|2021-05-05 16:24:00|11443.3|11431.3|11442.1|11430.1|11443.3|11431.3|11442.1|11430.1|5
1620231860000|2021-05-05 16:24:20|11441|11429|11442.1|11430.1|11442.1|11430.1|11441|11429|8
1620231870000|2021-05-05 16:24:30|11442|11430|11442.1|11430.1|11442.1|11430.1|11442|11430|4
1620231880000|2021-05-05 16:24:40|11445.6|11433.6|11444.5|11432.5|11445.6|11433.6|11444.5|11432.5|5
1620231890000|2021-05-05 16:24:50|11443.3|11431.3|11444.3|11432.3|11444.5|11432.5|11443.3|11431.3|5
1620231900000|2021-05-05 16:25:00|11444.5|11432.5|11445.8|11433.8|11445.8|11433.8|11443.5|11431.5|2
1620231910000|2021-05-05 16:25:10|11448.2|11436.2|11448.2|11436.2|11448.2|11436.2|11447.1|11435.1|8
1620231920000|2021-05-05 16:25:20|11447.1|11435.1|11448.2|11436.2|11450.6|11438.6|11447.1|11435.1|11
1620231930000|2021-05-05 16:25:30|11446|11434|11448.3|11436.3|11448.3|11436.3|11446|11434|8
1620231940000|2021-05-05 16:25:40|||||||||1
1620231950000|2021-05-05 16:25:50|||||||||9
1620231960000|2021-05-05 16:26:00|11450.8|11438.8|11453.6|11441.6|11453.6|11441.6|11450.8|11438.8|12
1620231970000|2021-05-05 16:26:10|11452.5|11440.5|11452.5|11440.5|11453.6|11441.6|11451.3|11439.3|10
1620231980000|2021-05-05 16:26:20|11451.3|11439.3|11451.3|11439.3|11451.4|11439.4|11451.3|11439.3|6
1620231990000|2021-05-05 16:26:30|11450.2|11438.2|11451.3|11439.3|11451.3|11439.3|11450.2|11438.2|1
1620232000000|2021-05-05 16:26:40|11450.2|11438.2|11451.4|11439.4|11451.4|11439.4|11450.2|11438.2|19
1620232010000|2021-05-05 16:26:50|11453.6|11441.6|11452.8|11440.8|11453.9|11441.9|11452.8|11440.8|8
1620232020000|2021-05-05 16:27:00|11451.7|11439.7|11453.9|11441.9|11453.9|11441.9|11451.5|11439.5|25
1620232030000|2021-05-05 16:27:10|11452.8|11440.8|11451.5|11439.5|11452.8|11440.8|11450.3|11438.3|25
1620232040000|2021-05-05 16:27:20|11452.8|11440.8|11459.2|11447.2|11459.2|11447.2|11452.8|11440.8|26
1620232050000|2021-05-05 16:27:30|11461.7|11449.7|11462.9|11450.9|11464.2|11452.2|11460.6|11448.6|44
1620232060000|2021-05-05 16:27:40|11464.2|11452.2|11464.2|11452.2|11464.2|11452.2|11461.8|11449.8|27
1620232070000|2021-05-05 16:27:50|11464|11452|11461.5|11449.5|11464.2|11452.2|11461.5|11449.5|16
1620232080000|2021-05-05 16:28:00|11461.7|11449.7|11460.4|11448.4|11462.8|11450.8|11460.3|11448.3|14
1620232090000|2021-05-05 16:28:10|11461.5|11449.5|11460.2|11448.2|11461.5|11449.5|11460.2|11448.2|6
1620232100000|2021-05-05 16:28:20|11459|11447|11459|11447|11459.2|11447.2|11459|11447|0
1620232110000|2021-05-05 16:28:30|11457.7|11445.7|11465.9|11453.9|11468.8|11456.8|11457.7|11445.7|103
1620232120000|2021-05-05 16:28:40|11466|11454|11468.6|11456.6|11468.8|11456.8|11465.9|11453.9|22
1620232130000|2021-05-05 16:28:50|11468.8|11456.8|11469.9|11457.9|11469.9|11457.9|11468.6|11456.6|18
1620232140000|2021-05-05 16:29:00|11471|11459|11473.6|11461.6|11473.6|11461.6|11471|11459|33
1620232150000|2021-05-05 16:29:10|11473.8|11461.8|11473.5|11461.5|11473.8|11461.8|11473.5|11461.5|13
1620232160000|2021-05-05 16:29:20|11471|11459|11469.6|11457.6|11472.1|11460.1|11468.5|11456.5|23
1620232170000|2021-05-05 16:29:30|11468.4|11456.4|11466|11454|11468.4|11456.4|11466|11454|36
1620232180000|2021-05-05 16:29:40|11465.9|11453.9|11460.9|11448.9|11465.9|11453.9|11460.9|11448.9|20
1620232190000|2021-05-05 16:29:50|11460.7|11448.7|11465.6|11453.6|11465.6|11453.6|11460.7|11448.7|14
1620232200000|2021-05-05 16:30:00|11465.9|11453.9|11459.6|11447.6|11465.9|11453.9|11459.6|11447.6|31
1620232210000|2021-05-05 16:30:10|11460.7|11448.7|11462.1|11450.1|11463.2|11451.2|11460.7|11448.7|7
1620232220000|2021-05-05 16:30:20|11463.2|11451.2|11463.4|11451.4|11465.7|11453.7|11463.2|11451.2|6
1620232230000|2021-05-05 16:30:30|11463.5|11451.5|11462.1|11450.1|11464.6|11452.6|11461|11449|16
1620232240000|2021-05-05 16:30:40|11463.2|11451.2|11463.4|11451.4|11463.4|11451.4|11463.2|11451.2|3
1620232250000|2021-05-05 16:30:50|11466|11454|11469.5|11457.5|11470.6|11458.6|11464.9|11452.9|14
1620232260000|2021-05-05 16:31:00|11468.4|11456.4|11470.6|11458.6|11470.6|11458.6|11468.4|11456.4|11
1620232270000|2021-05-05 16:31:10|11471.7|11459.7|11470.6|11458.6|11471.7|11459.7|11470.6|11458.6|11
1620232280000|2021-05-05 16:31:20|11473.1|11461.1|11473.4|11461.4|11473.4|11461.4|11472|11460|13
1620232290000|2021-05-05 16:31:30|11472.3|11460.3|11473.2|11461.2|11473.2|11461.2|11470.9|11458.9|54
1620232300000|2021-05-05 16:31:40|11473.1|11461.1|11471.8|11459.8|11473.1|11461.1|11470.7|11458.7|7
1620232310000|2021-05-05 16:31:50|11472|11460|11472.8|11460.8|11473|11461|11471.8|11459.8|16
1620232320000|2021-05-05 16:32:00|11475.3|11463.3|11463.1|11451.1|11475.3|11463.3|11460.7|11448.7|21
1620232330000|2021-05-05 16:32:10|11463|11451|11463|11451|11463.1|11451.1|11461.8|11449.8|11
1620232340000|2021-05-05 16:32:20|11463.1|11451.1|11460.5|11448.5|11463.1|11451.1|11460.5|11448.5|21
1620232350000|2021-05-05 16:32:30|11460.3|11448.3|11460.7|11448.7|11460.7|11448.7|11458.1|11446.1|12
1620232360000|2021-05-05 16:32:40|11461.8|11449.8|11460.9|11448.9|11463.4|11451.4|11458.5|11446.5|22
1620232370000|2021-05-05 16:32:50|11460.7|11448.7|11463.2|11451.2|11463.2|11451.2|11460.7|11448.7|10
1620232380000|2021-05-05 16:33:00|11463.4|11451.4|11459.5|11447.5|11463.4|11451.4|11459.5|11447.5|18
1620232390000|2021-05-05 16:33:10|11459.6|11447.6|11463.4|11451.4|11463.4|11451.4|11459.6|11447.6|3
1620232400000|2021-05-05 16:33:20|11462.1|11450.1|11463.2|11451.2|11463.2|11451.2|11462.1|11450.1|30
1620232410000|2021-05-05 16:33:30|11459.6|11447.6|11458.2|11446.2|11459.6|11447.6|11458.2|11446.2|27
1620232420000|2021-05-05 16:33:40|11458.4|11446.4|11458.4|11446.4|11458.4|11446.4|11458.4|11446.4|5
1620232430000|2021-05-05 16:33:50|11458.5|11446.5|11463.2|11451.2|11463.2|11451.2|11458.1|11446.1|21
1620232440000|2021-05-05 16:34:00|||||||||6
1620232460000|2021-05-05 16:34:20|||||||||17
1620232470000|2021-05-05 16:34:30|||||||||3
1620232480000|2021-05-05 16:34:40|11463.1|11451.1|11460.9|11448.9|11463.2|11451.2|11460.9|11448.9|8
1620232490000|2021-05-05 16:34:50|11461|11449|11463.4|11451.4|11463.4|11451.4|11461|11449|14
1620232500000|2021-05-05 16:35:00|11463.7|11451.7|11472.4|11460.4|11473.7|11461.7|11463.7|11451.7|55
1620232510000|2021-05-05 16:35:10|11473.7|11461.7|11473.7|11461.7|11473.7|11461.7|11472.4|11460.4|4
1620232520000|2021-05-05 16:35:20|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|8
1620232530000|2021-05-05 16:35:30|11471.3|11459.3|11466.4|11454.4|11471.3|11459.3|11466.4|11454.4|8
1620232540000|2021-05-05 16:35:40|11466.2|11454.2|11468.7|11456.7|11468.7|11456.7|11466.2|11454.2|2
1620232550000|2021-05-05 16:35:50|11467.4|11455.4|11468.7|11456.7|11468.7|11456.7|11467.4|11455.4|10
1620232560000|2021-05-05 16:36:00|11468.4|11456.4|11468.5|11456.5|11468.5|11456.5|11466.2|11454.2|6
1620232570000|2021-05-05 16:36:10|11468.4|11456.4|11467.3|11455.3|11468.4|11456.4|11467.3|11455.3|3
1620232580000|2021-05-05 16:36:20|11466|11454|11466|11454|11468.5|11456.5|11466|11454|13
1620232590000|2021-05-05 16:36:30|11468.4|11456.4|11467.1|11455.1|11468.4|11456.4|11467.1|11455.1|5
1620232600000|2021-05-05 16:36:40|11466|11454|11463.5|11451.5|11466|11454|11463.5|11451.5|12
1620232610000|2021-05-05 16:36:50|11461|11449|11461|11449|11461|11449|11461|11449|13
1620232620000|2021-05-05 16:37:00|11461.2|11449.2|11463.7|11451.7|11463.7|11451.7|11461.2|11449.2|6
1620232630000|2021-05-05 16:37:10|11466.3|11454.3|11466.3|11454.3|11466.4|11454.4|11466.2|11454.2|9
1620232640000|2021-05-05 16:37:20|11463.9|11451.9|11466.3|11454.3|11466.3|11454.3|11463.9|11451.9|4
1620232650000|2021-05-05 16:37:30|11466.4|11454.4|11466.4|11454.4|11466.4|11454.4|11466.4|11454.4|2
1620232660000|2021-05-05 16:37:40|11468.7|11456.7|11467.6|11455.6|11468.7|11456.7|11466.6|11454.6|10
1620232670000|2021-05-05 16:37:50|11468.7|11456.7|11468.7|11456.7|11468.7|11456.7|11467.6|11455.6|2
1620232680000|2021-05-05 16:38:00|11468.8|11456.8|11471.3|11459.3|11471.3|11459.3|11468.8|11456.8|6
1620232690000|2021-05-05 16:38:10|11471.4|11459.4|11472.8|11460.8|11472.8|11460.8|11470.2|11458.2|18
1620232700000|2021-05-05 16:38:20|11474.1|11462.1|11474.1|11462.1|11474.1|11462.1|11474.1|11462.1|6
1620232710000|2021-05-05 16:38:30|11474.5|11462.5|11484.2|11472.2|11484.2|11472.2|11474.5|11462.5|25
1620232720000|2021-05-05 16:38:40|11484.1|11472.1|11491|11479|11493.4|11481.4|11484.1|11472.1|85
1620232730000|2021-05-05 16:38:50|11491.2|11479.2|11489.9|11477.9|11494.5|11482.5|11488.7|11476.7|39
1620232740000|2021-05-05 16:39:00|11488.7|11476.7|11493.4|11481.4|11493.4|11481.4|11488.5|11476.5|23
1620232750000|2021-05-05 16:39:10|11491|11479|11491|11479|11491|11479|11491|11479|14
1620232760000|2021-05-05 16:39:20|11493.4|11481.4|11493.4|11481.4|11493.4|11481.4|11493.3|11481.3|13
1620232770000|2021-05-05 16:39:30|11497.9|11485.9|11497.9|11485.9|11497.9|11485.9|11497.9|11485.9|18
1620232780000|2021-05-05 16:39:40|11495.5|11483.5|11495.5|11483.5|11495.6|11483.6|11495.5|11483.5|4
1620232790000|2021-05-05 16:39:50|||||||||2
1620232800000|2021-05-05 16:40:00|11495.6|11483.6|11493.1|11481.1|11495.6|11483.6|11493.1|11481.1|14
1620232810000|2021-05-05 16:40:10|11494.2|11482.2|11488.1|11476.1|11494.2|11482.2|11488.1|11476.1|24
1620232820000|2021-05-05 16:40:20|11490.5|11478.5|11488.3|11476.3|11490.5|11478.5|11488.3|11476.3|2
1620232830000|2021-05-05 16:40:30|11488|11476|11485.6|11473.6|11488|11476|11485.6|11473.6|5
1620232840000|2021-05-05 16:40:40|11485.5|11473.5|11485.5|11473.5|11485.5|11473.5|11485.5|11473.5|0
1620232850000|2021-05-05 16:40:50|11485.6|11473.6|11484.4|11472.4|11485.6|11473.6|11484.4|11472.4|3
1620232860000|2021-05-05 16:41:00|11483.3|11471.3|11489|11477|11489|11477|11483.1|11471.1|18
1620232870000|2021-05-05 16:41:10|11487.9|11475.9|11490.1|11478.1|11490.1|11478.1|11487.9|11475.9|9
1620232880000|2021-05-05 16:41:20|||||||||1
1620232890000|2021-05-05 16:41:30|11497.4|11485.4|11494.1|11482.1|11497.4|11485.4|11494.1|11482.1|7
1620232900000|2021-05-05 16:41:40|11490.5|11478.5|11488|11476|11490.5|11478.5|11488|11476|27
1620232910000|2021-05-05 16:41:50|||||||||1
1620232920000|2021-05-05 16:42:00|11485.8|11473.8|11485.8|11473.8|11486.9|11474.9|11485.6|11473.6|15
1620232930000|2021-05-05 16:42:10|11483.3|11471.3|11485.5|11473.5|11488|11476|11483.1|11471.1|9
1620232940000|2021-05-05 16:42:20|11483.3|11471.3|11483.3|11471.3|11483.3|11471.3|11483.3|11471.3|17
1620232950000|2021-05-05 16:42:30|11483|11471|11483|11471|11483|11471|11483|11471|2
1620232960000|2021-05-05 16:42:40|11481.9|11469.9|11488.4|11476.4|11488.6|11476.6|11481.9|11469.9|18
1620232970000|2021-05-05 16:42:50|11488.6|11476.6|11490.8|11478.8|11494.4|11482.4|11488.6|11476.6|6
1620232990000|2021-05-05 16:43:10|11488.3|11476.3|11490.8|11478.8|11491.9|11479.9|11485.9|11473.9|12
1620233000000|2021-05-05 16:43:20|11489.7|11477.7|11489.7|11477.7|11489.7|11477.7|11488.6|11476.6|1
1620233010000|2021-05-05 16:43:30|11488.6|11476.6|11488.6|11476.6|11488.6|11476.6|11488.6|11476.6|1
1620233020000|2021-05-05 16:43:40|11486.2|11474.2|11488.3|11476.3|11488.3|11476.3|11486.1|11474.1|13
1620233030000|2021-05-05 16:43:50|11490.6|11478.6|11490.6|11478.6|11490.6|11478.6|11490.6|11478.6|1
1620233040000|2021-05-05 16:44:00|11488.3|11476.3|11488.3|11476.3|11488.3|11476.3|11488.3|11476.3|1
1620233050000|2021-05-05 16:44:10|11488.1|11476.1|11486.9|11474.9|11488.1|11476.1|11485.8|11473.8|11
1620233060000|2021-05-05 16:44:20|11486.8|11474.8|11489.4|11477.4|11490.6|11478.6|11486.6|11474.6|15
1620233070000|2021-05-05 16:44:30|11490.5|11478.5|11490.6|11478.6|11490.6|11478.6|11490.5|11478.5|0
1620233080000|2021-05-05 16:44:40|11491.9|11479.9|11490.8|11478.8|11491.9|11479.9|11490.8|11478.8|11
1620233090000|2021-05-05 16:44:50|11491.9|11479.9|11490.8|11478.8|11491.9|11479.9|11490.8|11478.8|2
1620233100000|2021-05-05 16:45:00|11488.3|11476.3|11490.6|11478.6|11490.6|11478.6|11488.3|11476.3|1
1620233110000|2021-05-05 16:45:10|11490.5|11478.5|11488.3|11476.3|11490.5|11478.5|11488.3|11476.3|8
1620233120000|2021-05-05 16:45:20|11489.4|11477.4|11488.3|11476.3|11489.4|11477.4|11488.3|11476.3|5
1620233130000|2021-05-05 16:45:30|11488.2|11476.2|11488.2|11476.2|11488.2|11476.2|11488.2|11476.2|7
1620233140000|2021-05-05 16:45:40|11485.9|11473.9|11483.3|11471.3|11485.9|11473.9|11483.3|11471.3|8
1620233150000|2021-05-05 16:45:50|11483.2|11471.2|11483.2|11471.2|11483.2|11471.2|11483.2|11471.2|1
1620233160000|2021-05-05 16:46:00|11483.3|11471.3|11485.2|11473.2|11485.2|11473.2|11481.9|11469.9|33
1620233170000|2021-05-05 16:46:10|11482.9|11470.9|11480.2|11468.2|11482.9|11470.9|11480.2|11468.2|4
1620233180000|2021-05-05 16:46:20|11480|11468|11480|11468|11480|11468|11477.7|11465.7|11
1620233190000|2021-05-05 16:46:30|11478.9|11466.9|11478.7|11466.7|11480|11468|11478.7|11466.7|3
1620233200000|2021-05-05 16:46:40|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|5
1620233210000|2021-05-05 16:46:50|11480|11468|11480|11468|11480|11468|11480|11468|3
1620233220000|2021-05-05 16:47:00|11478.7|11466.7|11477.5|11465.5|11478.7|11466.7|11477.5|11465.5|13
1620233230000|2021-05-05 16:47:10|11478.7|11466.7|11477.6|11465.6|11478.7|11466.7|11477.5|11465.5|0
1620233240000|2021-05-05 16:47:20|||||||||1
1620233250000|2021-05-05 16:47:30|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|10
1620233260000|2021-05-05 16:47:40|||||||||16
1620233280000|2021-05-05 16:48:00|11475.2|11463.2|11475.2|11463.2|11475.2|11463.2|11475.2|11463.2|1
1620233290000|2021-05-05 16:48:10|11477.5|11465.5|11481.4|11469.4|11481.4|11469.4|11477.5|11465.5|4
1620233300000|2021-05-05 16:48:20|11482.5|11470.5|11482.5|11470.5|11482.5|11470.5|11482.5|11470.5|2
1620233310000|2021-05-05 16:48:30|11481.4|11469.4|11478.9|11466.9|11481.4|11469.4|11477.6|11465.6|8
1620233320000|2021-05-05 16:48:40|11477.7|11465.7|11477.7|11465.7|11477.7|11465.7|11477.7|11465.7|0
1620233330000|2021-05-05 16:48:50|11477.9|11465.9|11480.2|11468.2|11480.2|11468.2|11477.9|11465.9|4
1620233340000|2021-05-05 16:49:00|11480|11468|11480.3|11468.3|11480.3|11468.3|11480|11468|0
1620233350000|2021-05-05 16:49:10|11479.1|11467.1|11477.9|11465.9|11479.1|11467.1|11477.9|11465.9|7
1620233360000|2021-05-05 16:49:20|||||||||2
1620233370000|2021-05-05 16:49:30|11480.3|11468.3|11480.3|11468.3|11480.3|11468.3|11477.9|11465.9|5
1620233380000|2021-05-05 16:49:40|11480.1|11468.1|11480.1|11468.1|11480.1|11468.1|11480.1|11468.1|1
1620233390000|2021-05-05 16:49:50|11479|11467|11482.8|11470.8|11482.8|11470.8|11479|11467|3
1620233400000|2021-05-05 16:50:00|11482.6|11470.6|11483|11471|11483|11471|11481.5|11469.5|12
1620233410000|2021-05-05 16:50:10|11482.9|11470.9|11487.9|11475.9|11487.9|11475.9|11482.9|11470.9|45
1620233420000|2021-05-05 16:50:20|11489|11477|11492.9|11480.9|11492.9|11480.9|11489|11477|5
1620233430000|2021-05-05 16:50:30|11492.8|11480.8|11490.4|11478.4|11492.9|11480.9|11490.4|11478.4|19
1620233440000|2021-05-05 16:50:40|11489.3|11477.3|11489.3|11477.3|11490.4|11478.4|11489.3|11477.3|2
1620233450000|2021-05-05 16:50:50|11488|11476|11488|11476|11488|11476|11488|11476|0
1620233460000|2021-05-05 16:51:00|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|11490.5|11478.5|6
1620233470000|2021-05-05 16:51:10|||||||||2
1620233480000|2021-05-05 16:51:20|11490.7|11478.7|11486.6|11474.6|11490.7|11478.7|11486.6|11474.6|11
1620233490000|2021-05-05 16:51:30|11486.4|11474.4|11482.6|11470.6|11486.4|11474.4|11481.5|11469.5|10
1620233500000|2021-05-05 16:51:40|11482.8|11470.8|11482.8|11470.8|11485|11473|11482.8|11470.8|5
1620233510000|2021-05-05 16:51:50|11482.6|11470.6|11485|11473|11485.1|11473.1|11482.6|11470.6|2
1620233520000|2021-05-05 16:52:00|11483.9|11471.9|11482.6|11470.6|11485|11473|11482.6|11470.6|4
1620233530000|2021-05-05 16:52:10|11482.5|11470.5|11481.4|11469.4|11482.5|11470.5|11481.4|11469.4|3
1620233540000|2021-05-05 16:52:20|11483.6|11471.6|11481.7|11469.7|11483.9|11471.9|11481.7|11469.7|1
1620233550000|2021-05-05 16:52:30|11480.5|11468.5|11479.3|11467.3|11480.5|11468.5|11479.3|11467.3|0
1620233560000|2021-05-05 16:52:40|11478|11466|11479.2|11467.2|11479.2|11467.2|11478|11466|4
1620233570000|2021-05-05 16:52:50|11478|11466|11478|11466|11478|11466|11478|11466|0
1620233580000|2021-05-05 16:53:00|11478.2|11466.2|11475.7|11463.7|11478.2|11466.2|11475.7|11463.7|0
1620233600000|2021-05-05 16:53:20|11476.8|11464.8|11470.7|11458.7|11476.8|11464.8|11470.7|11458.7|6
1620233610000|2021-05-05 16:53:30|11468.5|11456.5|11468.3|11456.3|11468.5|11456.5|11467.2|11455.2|20
1620233620000|2021-05-05 16:53:40|11467.2|11455.2|11467.2|11455.2|11467.2|11455.2|11466.1|11454.1|10
1620233630000|2021-05-05 16:53:50|11468.3|11456.3|11468.2|11456.2|11468.5|11456.5|11468.2|11456.2|2
1620233640000|2021-05-05 16:54:00|||||||||1
1620233650000|2021-05-05 16:54:10|11470.5|11458.5|11469.4|11457.4|11470.5|11458.5|11469.4|11457.4|10
1620233660000|2021-05-05 16:54:20|11470.7|11458.7|11470.5|11458.5|11471.8|11459.8|11470.5|11458.5|10
1620233670000|2021-05-05 16:54:30|11471.7|11459.7|11466.9|11454.9|11471.7|11459.7|11466.9|11454.9|4
1620233680000|2021-05-05 16:54:40|||||||||1
1620233690000|2021-05-05 16:54:50|11465.8|11453.8|11466.9|11454.9|11466.9|11454.9|11465.8|11453.8|1
1620233700000|2021-05-05 16:55:00|11465.8|11453.8|11468.1|11456.1|11468.1|11456.1|11465.8|11453.8|7
1620233710000|2021-05-05 16:55:10|11468.2|11456.2|11471.9|11459.9|11471.9|11459.9|11468.2|11456.2|5
1620233730000|2021-05-05 16:55:30|11473.1|11461.1|11471.9|11459.9|11473.1|11461.1|11471.9|11459.9|3
1620233750000|2021-05-05 16:55:50|11470.7|11458.7|11471.7|11459.7|11471.7|11459.7|11470.6|11458.6|28
1620233760000|2021-05-05 16:56:00|11472.9|11460.9|11475.4|11463.4|11475.4|11463.4|11472.8|11460.8|3
1620233770000|2021-05-05 16:56:10|11474.2|11462.2|11468.1|11456.1|11474.2|11462.2|11468.1|11456.1|9
1620233780000|2021-05-05 16:56:20|11468.2|11456.2|11470.6|11458.6|11470.6|11458.6|11468.1|11456.1|4
1620233790000|2021-05-05 16:56:30|11470.7|11458.7|11470.6|11458.6|11470.7|11458.7|11470.6|11458.6|2
1620233800000|2021-05-05 16:56:40|11473.1|11461.1|11475.6|11463.6|11475.6|11463.6|11473.1|11461.1|6
1620233810000|2021-05-05 16:56:50|11476.7|11464.7|11476.7|11464.7|11476.7|11464.7|11476.7|11464.7|6
1620233820000|2021-05-05 16:57:00|11475.6|11463.6|11473.1|11461.1|11475.6|11463.6|11473.1|11461.1|3
1620233830000|2021-05-05 16:57:10|11470.6|11458.6|11468.1|11456.1|11470.6|11458.6|11468.1|11456.1|7
1620233840000|2021-05-05 16:57:20|11469.2|11457.2|11469.3|11457.3|11469.4|11457.4|11468.2|11456.2|5
1620233860000|2021-05-05 16:57:40|11468.1|11456.1|11469.2|11457.2|11469.2|11457.2|11468.1|11456.1|7
1620233870000|2021-05-05 16:57:50|11469.3|11457.3|11469.2|11457.2|11470.4|11458.4|11468.1|11456.1|5
1620233880000|2021-05-05 16:58:00|11468.1|11456.1|11469.2|11457.2|11469.2|11457.2|11468.1|11456.1|0
1620233890000|2021-05-05 16:58:10|11468.1|11456.1|11469.2|11457.2|11469.2|11457.2|11467.9|11455.9|3
1620233900000|2021-05-05 16:58:20|11468.1|11456.1|11470.6|11458.6|11470.6|11458.6|11468.1|11456.1|6
1620233910000|2021-05-05 16:58:30|11467.9|11455.9|11467.9|11455.9|11467.9|11455.9|11467.9|11455.9|15
1620233920000|2021-05-05 16:58:40|11470.1|11458.1|11472.8|11460.8|11472.8|11460.8|11470.1|11458.1|13
1620233930000|2021-05-05 16:58:50|11470.2|11458.2|11468.8|11456.8|11470.2|11458.2|11468.8|11456.8|7
1620233940000|2021-05-05 16:59:00|11467.7|11455.7|11471.3|11459.3|11471.3|11459.3|11467.7|11455.7|1
1620233960000|2021-05-05 16:59:20|11472.4|11460.4|11472.4|11460.4|11472.4|11460.4|11472.4|11460.4|2
1620233970000|2021-05-05 16:59:30|11471.1|11459.1|11471.1|11459.1|11471.1|11459.1|11470|11458|16
1620233980000|2021-05-05 16:59:40|11471.7|11459.7|11475.2|11463.2|11476.3|11464.3|11471.7|11459.7|3
1620233990000|2021-05-05 16:59:50|11476.1|11464.1|11476.4|11464.4|11477.5|11465.5|11475.3|11463.3|3
1620234000000|2021-05-05 17:00:00|11475.3|11463.3|11472.5|11460.5|11476.1|11464.1|11472.5|11460.5|12
1620234010000|2021-05-05 17:00:10|11472.4|11460.4|11471.1|11459.1|11472.4|11460.4|11471.1|11459.1|6
1620234020000|2021-05-05 17:00:20|11470|11458|11469.7|11457.7|11471|11459|11469.7|11457.7|12
1620234030000|2021-05-05 17:00:30|||||||||1
1620234050000|2021-05-05 17:00:50|||||||||4
1620234060000|2021-05-05 17:01:00|11469.6|11457.6|11469.6|11457.6|11469.6|11457.6|11469.6|11457.6|0
1620234070000|2021-05-05 17:01:10|11469.7|11457.7|11472|11460|11473.4|11461.4|11469.5|11457.5|22
1620234080000|2021-05-05 17:01:20|11469.6|11457.6|11472|11460|11472|11460|11469.6|11457.6|4
1620234090000|2021-05-05 17:01:30|11470.6|11458.6|11472|11460|11472|11460|11469.5|11457.5|7
1620234120000|2021-05-05 17:02:00|11470.7|11458.7|11469.6|11457.6|11470.9|11458.9|11469.6|11457.6|2
1620234130000|2021-05-05 17:02:10|11472.1|11460.1|11470.9|11458.9|11472.1|11460.1|11469.6|11457.6|2
1620234140000|2021-05-05 17:02:20|11469.7|11457.7|11466|11454|11469.7|11457.7|11466|11454|11
1620234150000|2021-05-05 17:02:30|11464.9|11452.9|11464.9|11452.9|11467.1|11455.1|11464.9|11452.9|11
1620234160000|2021-05-05 17:02:40|11467.4|11455.4|11468.8|11456.8|11469.9|11457.9|11467.4|11455.4|3
1620234180000|2021-05-05 17:03:00|11467.7|11455.7|11468.9|11456.9|11468.9|11456.9|11467.7|11455.7|5
1620234190000|2021-05-05 17:03:10|11467.8|11455.8|11467.9|11455.9|11467.9|11455.9|11467.7|11455.7|3
1620234200000|2021-05-05 17:03:20|||||||||1
1620234210000|2021-05-05 17:03:30|11467.7|11455.7|11467.7|11455.7|11467.7|11455.7|11467.7|11455.7|17
1620234220000|2021-05-05 17:03:40|11466.6|11454.6|11467.7|11455.7|11468.8|11456.8|11466.6|11454.6|6
1620234240000|2021-05-05 17:04:00|11467.8|11455.8|11470.3|11458.3|11470.3|11458.3|11467.8|11455.8|11
1620234250000|2021-05-05 17:04:10|11472.8|11460.8|11470.3|11458.3|11472.8|11460.8|11470.3|11458.3|17
1620234260000|2021-05-05 17:04:20|11471.4|11459.4|11472.4|11460.4|11472.4|11460.4|11471.3|11459.3|1
1620234270000|2021-05-05 17:04:30|11471.3|11459.3|11472.5|11460.5|11472.5|11460.5|11471.3|11459.3|2
1620234280000|2021-05-05 17:04:40|11471.4|11459.4|11471.4|11459.4|11471.4|11459.4|11471.3|11459.3|1
1620234290000|2021-05-05 17:04:50|11470.2|11458.2|11467.7|11455.7|11470.2|11458.2|11467.7|11455.7|5
1620234300000|2021-05-05 17:05:00|11466.6|11454.6|11466.6|11454.6|11466.6|11454.6|11466.6|11454.6|8
1620234310000|2021-05-05 17:05:10|11467.7|11455.7|11467.7|11455.7|11467.7|11455.7|11467.7|11455.7|1
1620234320000|2021-05-05 17:05:20|11470|11458|11470.2|11458.2|11470.2|11458.2|11470|11458|2
1620234330000|2021-05-05 17:05:30|11470.3|11458.3|11470.2|11458.2|11473.8|11461.8|11470.2|11458.2|14
1620234340000|2021-05-05 17:05:40|11470.3|11458.3|11471.4|11459.4|11471.4|11459.4|11470.2|11458.2|4
1620234350000|2021-05-05 17:05:50|11472.5|11460.5|11472.5|11460.5|11472.5|11460.5|11472.5|11460.5|0
1620234360000|2021-05-05 17:06:00|11475.3|11463.3|11475.3|11463.3|11475.3|11463.3|11475.3|11463.3|8
1620234370000|2021-05-05 17:06:10|11476.3|11464.3|11473.9|11461.9|11476.3|11464.3|11473.9|11461.9|16
1620234380000|2021-05-05 17:06:20|11472.8|11460.8|11475.7|11463.7|11475.7|11463.7|11472.8|11460.8|13
1620234390000|2021-05-05 17:06:30|11475.5|11463.5|11477.1|11465.1|11477.1|11465.1|11475.5|11463.5|8
1620234400000|2021-05-05 17:06:40|11477|11465|11473.2|11461.2|11477|11465|11473.2|11461.2|14
1620234410000|2021-05-05 17:06:50|11474.3|11462.3|11475.7|11463.7|11475.7|11463.7|11474.3|11462.3|1
1620234420000|2021-05-05 17:07:00|11473.2|11461.2|11473.2|11461.2|11473.2|11461.2|11473.2|11461.2|1
1620234430000|2021-05-05 17:07:10|11472.1|11460.1|11473.5|11461.5|11473.5|11461.5|11472.1|11460.1|5
1620234440000|2021-05-05 17:07:20|11471.3|11459.3|11471.2|11459.2|11471.3|11459.3|11471|11459|1
1620234450000|2021-05-05 17:07:30|11473.5|11461.5|11473.5|11461.5|11473.5|11461.5|11472.3|11460.3|8
1620234460000|2021-05-05 17:07:40|11473.7|11461.7|11473.7|11461.7|11473.7|11461.7|11473.7|11461.7|0
1620234470000|2021-05-05 17:07:50|11473.5|11461.5|11473.5|11461.5|11473.5|11461.5|11473.5|11461.5|1
1620234480000|2021-05-05 17:08:00|11472.4|11460.4|11474.8|11462.8|11474.8|11462.8|11472.4|11460.4|4
1620234490000|2021-05-05 17:08:10|11474.9|11462.9|11476|11464|11476|11464|11474.9|11462.9|0
1620234500000|2021-05-05 17:08:20|11478.5|11466.5|11478.5|11466.5|11478.5|11466.5|11478.5|11466.5|4
1620234520000|2021-05-05 17:08:40|11478.7|11466.7|11473.7|11461.7|11478.7|11466.7|11473.7|11461.7|20
1620234530000|2021-05-05 17:08:50|11473.5|11461.5|11468.7|11456.7|11473.5|11461.5|11468.7|11456.7|7
1620234540000|2021-05-05 17:09:00|||||||||2
1620234550000|2021-05-05 17:09:10|11468.8|11456.8|11471.3|11459.3|11473.7|11461.7|11468.8|11456.8|9
1620234560000|2021-05-05 17:09:20|11472.4|11460.4|11472.4|11460.4|11472.4|11460.4|11472.4|11460.4|1
1620234570000|2021-05-05 17:09:30|11473.7|11461.7|11477.5|11465.5|11478.7|11466.7|11473.7|11461.7|13
1620234580000|2021-05-05 17:09:40|11477.6|11465.6|11477.4|11465.4|11477.6|11465.6|11477.4|11465.4|3
1620234600000|2021-05-05 17:10:00|11476.3|11464.3|11478.7|11466.7|11478.7|11466.7|11476.3|11464.3|3
1620234610000|2021-05-05 17:10:10|11478.8|11466.8|11481.3|11469.3|11481.3|11469.3|11477.6|11465.6|3
1620234620000|2021-05-05 17:10:20|11481|11469|11482.3|11470.3|11482.3|11470.3|11481|11469|18
1620234630000|2021-05-05 17:10:30|11481|11469|11479.8|11467.8|11481|11469|11479.5|11467.5|1
1620234640000|2021-05-05 17:10:40|11479.5|11467.5|11478.4|11466.4|11479.5|11467.5|11478.4|11466.4|1
1620234650000|2021-05-05 17:10:50|11480.9|11468.9|11480.9|11468.9|11480.9|11468.9|11480.9|11468.9|1
1620234660000|2021-05-05 17:11:00|11483.4|11471.4|11481|11469|11483.4|11471.4|11481|11469|10
1620234680000|2021-05-05 17:11:20|11478.8|11466.8|11477.4|11465.4|11478.8|11466.8|11477.4|11465.4|14
1620234690000|2021-05-05 17:11:30|11476.3|11464.3|11476.2|11464.2|11476.3|11464.3|11476.2|11464.2|3
1620234700000|2021-05-05 17:11:40|11474.9|11462.9|11473.7|11461.7|11476|11464|11473.7|11461.7|10
1620234710000|2021-05-05 17:11:50|11475.9|11463.9|11476|11464|11476|11464|11475.9|11463.9|4
1620234720000|2021-05-05 17:12:00|11474.8|11462.8|11473.5|11461.5|11474.8|11462.8|11473.5|11461.5|1
1620234730000|2021-05-05 17:12:10|||||||||1
1620234740000|2021-05-05 17:12:20|11475.8|11463.8|11477.3|11465.3|11477.3|11465.3|11475.8|11463.8|7
1620234750000|2021-05-05 17:12:30|11473.5|11461.5|11473.4|11461.4|11474.6|11462.6|11473.4|11461.4|13
1620234760000|2021-05-05 17:12:40|||||||||8
1620234770000|2021-05-05 17:12:50|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|11470.9|11458.9|1
1620234780000|2021-05-05 17:13:00|||||||||1
1620234790000|2021-05-05 17:13:10|11473.4|11461.4|11475.8|11463.8|11475.8|11463.8|11473.4|11461.4|7
1620234800000|2021-05-05 17:13:20|11473.5|11461.5|11472.1|11460.1|11473.5|11461.5|11472.1|11460.1|11
1620234810000|2021-05-05 17:13:30|11473.4|11461.4|11473.5|11461.5|11473.5|11461.5|11473.4|11461.4|2
1620234830000|2021-05-05 17:13:50|11471|11459|11471|11459|11471.2|11459.2|11471|11459|8
1620234840000|2021-05-05 17:14:00|11468.8|11456.8|11468.4|11456.4|11470.9|11458.9|11468.4|11456.4|22
1620234850000|2021-05-05 17:14:10|11470.6|11458.6|11468.4|11456.4|11470.8|11458.8|11468.4|11456.4|8
1620234860000|2021-05-05 17:14:20|11469.5|11457.5|11475.6|11463.6|11475.6|11463.6|11469.5|11457.5|4
1620234870000|2021-05-05 17:14:30|11478|11466|11478|11466|11478|11466|11478|11466|4
1620234880000|2021-05-05 17:14:40|||||||||2
1620234890000|2021-05-05 17:14:50|||||||||1
1620234900000|2021-05-05 17:15:00|11477.9|11465.9|11474.5|11462.5|11477.9|11465.9|11474.5|11462.5|9
1620234920000|2021-05-05 17:15:20|11475.8|11463.8|11475.8|11463.8|11475.8|11463.8|11475.8|11463.8|8
1620234930000|2021-05-05 17:15:30|11473.5|11461.5|11473.5|11461.5|11473.5|11461.5|11473.5|11461.5|7
1620234940000|2021-05-05 17:15:40|11473.3|11461.3|11473.4|11461.4|11473.5|11461.5|11473.3|11461.3|3
1620234950000|2021-05-05 17:15:50|11473.3|11461.3|11473.3|11461.3|11473.3|11461.3|11473.3|11461.3|8
1620234960000|2021-05-05 17:16:00|11473.4|11461.4|11471|11459|11473.4|11461.4|11471|11459|7
1620234970000|2021-05-05 17:16:10|||||||||8
1620234980000|2021-05-05 17:16:20|11472.2|11460.2|11472.2|11460.2|11472.2|11460.2|11472.2|11460.2|0
1620234990000|2021-05-05 17:16:30|11471.1|11459.1|11470.9|11458.9|11471.1|11459.1|11470.9|11458.9|2
1620235000000|2021-05-05 17:16:40|11471.1|11459.1|11473.6|11461.6|11473.6|11461.6|11471.1|11459.1|2
1620235010000|2021-05-05 17:16:50|11472.4|11460.4|11471.2|11459.2|11472.4|11460.4|11471.1|11459.1|8
1620235020000|2021-05-05 17:17:00|11471.1|11459.1|11468.7|11456.7|11471.1|11459.1|11468.7|11456.7|2
1620235030000|2021-05-05 17:17:10|11471.1|11459.1|11468.4|11456.4|11471.1|11459.1|11468.4|11456.4|7
1620235040000|2021-05-05 17:17:20|11467.2|11455.2|11467.4|11455.4|11467.4|11455.4|11467.2|11455.2|6
1620235050000|2021-05-05 17:17:30|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|11468.6|11456.6|0
1620235060000|2021-05-05 17:17:40|||||||||3
1620235070000|2021-05-05 17:17:50|11468.7|11456.7|11470.9|11458.9|11470.9|11458.9|11468.6|11456.6|6
1620235100000|2021-05-05 17:18:20|11469.7|11457.7|11469.7|11457.7|11469.8|11457.8|11468.7|11456.7|5
1620235110000|2021-05-05 17:18:30|11469.8|11457.8|11468.6|11456.6|11469.8|11457.8|11468.6|11456.6|2
1620235140000|2021-05-05 17:19:00|11467.4|11455.4|11467.4|11455.4|11467.4|11455.4|11467.4|11455.4|1
1620235150000|2021-05-05 17:19:10|11466.3|11454.3|11468.6|11456.6|11468.6|11456.6|11466.3|11454.3|3
1620235160000|2021-05-05 17:19:20|||||||||1
1620235170000|2021-05-05 17:19:30|11468.7|11456.7|11468.6|11456.6|11469.8|11457.8|11468.6|11456.6|5
1620235180000|2021-05-05 17:19:40|||||||||1
1620235190000|2021-05-05 17:19:50|11467.5|11455.5|11466.2|11454.2|11467.5|11455.5|11466.2|11454.2|5
1620235200000|2021-05-05 17:20:00|11466.1|11454.1|11466.2|11454.2|11466.2|11454.2|11466.1|11454.1|4
1620235210000|2021-05-05 17:20:10|||||||||1
1620235220000|2021-05-05 17:20:20|11466.1|11454.1|11463.7|11451.7|11466.1|11454.1|11461.3|11449.3|29
1620235230000|2021-05-05 17:20:30|11462.3|11450.3|11462.3|11450.3|11462.3|11450.3|11462.3|11450.3|9
1620235240000|2021-05-05 17:20:40|11461.2|11449.2|11461.2|11449.2|11462.3|11450.3|11461.2|11449.2|1
1620235260000|2021-05-05 17:21:00|11461.1|11449.1|11458.6|11446.6|11461.2|11449.2|11458.6|11446.6|6
1620235270000|2021-05-05 17:21:10|11458.7|11446.7|11457.3|11445.3|11458.7|11446.7|11457.3|11445.3|10
1620235280000|2021-05-05 17:21:20|11458.6|11446.6|11459.8|11447.8|11461.2|11449.2|11458.6|11446.6|6
1620235290000|2021-05-05 17:21:30|11458.7|11446.7|11458.7|11446.7|11458.7|11446.7|11458.7|11446.7|0
1620235300000|2021-05-05 17:21:40|11458.4|11446.4|11454.5|11442.5|11458.4|11446.4|11453.6|11441.6|11
1620235310000|2021-05-05 17:21:50|11454.8|11442.8|11452|11440|11457|11445|11452|11440|13
1620235320000|2021-05-05 17:22:00|11454.5|11442.5|11450.8|11438.8|11454.5|11442.5|11450.8|11438.8|11
1620235340000|2021-05-05 17:22:20|11453.4|11441.4|11453.4|11441.4|11453.4|11441.4|11453.4|11441.4|12
1620235350000|2021-05-05 17:22:30|||||||||11
1620235360000|2021-05-05 17:22:40|11454.5|11442.5|11455.8|11443.8|11455.8|11443.8|11453.4|11441.4|3
1620235370000|2021-05-05 17:22:50|11455.9|11443.9|11457.2|11445.2|11457.2|11445.2|11455.9|11443.9|7
1620235380000|2021-05-05 17:23:00|11458.3|11446.3|11459.7|11447.7|11459.7|11447.7|11458.3|11446.3|1
1620235390000|2021-05-05 17:23:10|11458.6|11446.6|11457.2|11445.2|11458.6|11446.6|11457.2|11445.2|1
1620235410000|2021-05-05 17:23:30|11455.7|11443.7|11455.8|11443.8|11456.9|11444.9|11455.7|11443.7|3
1620235420000|2021-05-05 17:23:40|11455.7|11443.7|11453.4|11441.4|11455.7|11443.7|11453.3|11441.3|3
1620235430000|2021-05-05 17:23:50|11454.6|11442.6|11453.3|11441.3|11455.8|11443.8|11453.3|11441.3|7
1620235450000|2021-05-05 17:24:10|11452.2|11440.2|11452.2|11440.2|11452.2|11440.2|11451.1|11439.1|9
1620235460000|2021-05-05 17:24:20|11451.1|11439.1|11450.8|11438.8|11451.1|11439.1|11450.8|11438.8|13
1620235470000|2021-05-05 17:24:30|||||||||6
1620235490000|2021-05-05 17:24:50|11450.7|11438.7|11450.7|11438.7|11450.7|11438.7|11450.7|11438.7|0
1620235500000|2021-05-05 17:25:00|11448.3|11436.3|11448.3|11436.3|11448.3|11436.3|11448.3|11436.3|4
1620235510000|2021-05-05 17:25:10|11448.6|11436.6|11445.8|11433.8|11448.6|11436.6|11445.8|11433.8|5
1620235520000|2021-05-05 17:25:20|11446.9|11434.9|11445.8|11433.8|11446.9|11434.9|11445.8|11433.8|4
1620235530000|2021-05-05 17:25:30|||||||||2
1620235540000|2021-05-05 17:25:40|11445.5|11433.5|11445.5|11433.5|11445.5|11433.5|11445.5|11433.5|0
1620235550000|2021-05-05 17:25:50|11443.3|11431.3|11445.7|11433.7|11445.8|11433.8|11443.3|11431.3|16
1620235560000|2021-05-05 17:26:00|11445.8|11433.8|11445.8|11433.8|11445.8|11433.8|11445.8|11433.8|2
1620235570000|2021-05-05 17:26:10|11445.7|11433.7|11445.7|11433.7|11445.8|11433.8|11445.7|11433.7|2
1620235580000|2021-05-05 17:26:20|11445.5|11433.5|11445.7|11433.7|11445.7|11433.7|11445.5|11433.5|8
1620235590000|2021-05-05 17:26:30|11445.8|11433.8|11445.8|11433.8|11445.8|11433.8|11445.8|11433.8|9
1620235600000|2021-05-05 17:26:40|||||||||6
1620235610000|2021-05-05 17:26:50|11443.6|11431.6|11443.6|11431.6|11443.6|11431.6|11443.6|11431.6|2
1620235630000|2021-05-05 17:27:10|||||||||2
1620235640000|2021-05-05 17:27:20|||||||||39
1620235650000|2021-05-05 17:27:30|11441.5|11429.5|11441.4|11429.4|11441.5|11429.5|11441.4|11429.4|6
1620235670000|2021-05-05 17:27:50|11441.2|11429.2|11437.5|11425.5|11441.2|11429.2|11437.5|11425.5|21
1620235680000|2021-05-05 17:28:00|11438.7|11426.7|11438.7|11426.7|11438.7|11426.7|11437.5|11425.5|5
1620235690000|2021-05-05 17:28:10|11441.2|11429.2|11438.9|11426.9|11441.2|11429.2|11438.9|11426.9|10
1620235700000|2021-05-05 17:28:20|11441.2|11429.2|11441.2|11429.2|11441.2|11429.2|11441.2|11429.2|2
1620235710000|2021-05-05 17:28:30|||||||||1
1620235720000|2021-05-05 17:28:40|11440|11428|11438.6|11426.6|11440|11428|11438.6|11426.6|1
1620235730000|2021-05-05 17:28:50|11438.7|11426.7|11441.2|11429.2|11441.2|11429.2|11438.7|11426.7|6
1620235740000|2021-05-05 17:29:00|11443.7|11431.7|11443.7|11431.7|11443.7|11431.7|11443.7|11431.7|1
1620235750000|2021-05-05 17:29:10|11443.9|11431.9|11445.1|11433.1|11445.1|11433.1|11443.9|11431.9|1
1620235760000|2021-05-05 17:29:20|11444|11432|11444|11432|11444|11432|11444|11432|0
1620235770000|2021-05-05 17:29:30|11441.4|11429.4|11441.4|11429.4|11443.7|11431.7|11441.4|11429.4|19
1620235780000|2021-05-05 17:29:40|11441.5|11429.5|11441.4|11429.4|11441.5|11429.5|11441.4|11429.4|5
1620235790000|2021-05-05 17:29:50|11441.5|11429.5|11441.7|11429.7|11441.8|11429.8|11441.5|11429.5|8
1620235800000|2021-05-05 17:30:00|11442.9|11430.9|11441.7|11429.7|11442.9|11430.9|11441.7|11429.7|10
1620235810000|2021-05-05 17:30:10|11441.8|11429.8|11437.9|11425.9|11442.9|11430.9|11437.9|11425.9|14
1620235820000|2021-05-05 17:30:20|11436.8|11424.8|11433|11421|11436.8|11424.8|11433|11421|10
1620235830000|2021-05-05 17:30:30|11434.2|11422.2|11436.7|11424.7|11436.7|11424.7|11434.2|11422.2|3
1620235840000|2021-05-05 17:30:40|11435.6|11423.6|11434.3|11422.3|11435.6|11423.6|11433.2|11421.2|1
1620235850000|2021-05-05 17:30:50|11433.1|11421.1|11431.8|11419.8|11433.1|11421.1|11431.8|11419.8|0
1620235860000|2021-05-05 17:31:00|11431.9|11419.9|11435.4|11423.4|11436.5|11424.5|11431.9|11419.9|42
1620235870000|2021-05-05 17:31:10|11435.1|11423.1|11434|11422|11436.5|11424.5|11434|11422|7
1620235880000|2021-05-05 17:31:20|11433.9|11421.9|11433.9|11421.9|11433.9|11421.9|11433.9|11421.9|7
1620235890000|2021-05-05 17:31:30|11435|11423|11436.5|11424.5|11436.5|11424.5|11435|11423|5
1620235900000|2021-05-05 17:31:40|11437.6|11425.6|11437.6|11425.6|11437.6|11425.6|11437.6|11425.6|3
1620235910000|2021-05-05 17:31:50|11435.3|11423.3|11434.2|11422.2|11435.3|11423.3|11434.2|11422.2|1
1620235930000|2021-05-05 17:32:10|11435.3|11423.3|11435.3|11423.3|11436.5|11424.5|11435.3|11423.3|8
1620235940000|2021-05-05 17:32:20|11436.4|11424.4|11435.3|11423.3|11436.4|11424.4|11434.2|11422.2|4
1620235950000|2021-05-05 17:32:30|11436.4|11424.4|11436.4|11424.4|11436.4|11424.4|11435.3|11423.3|1
1620235970000|2021-05-05 17:32:50|11438.8|11426.8|11441.1|11429.1|11443.6|11431.6|11438.8|11426.8|29
1620235980000|2021-05-05 17:33:00|11441.3|11429.3|11443.6|11431.6|11443.6|11431.6|11441.3|11429.3|4
1620235990000|2021-05-05 17:33:10|11444.9|11432.9|11443.8|11431.8|11446.1|11434.1|11443.8|11431.8|11
1620236000000|2021-05-05 17:33:20|11443.9|11431.9|11446.3|11434.3|11446.3|11434.3|11443.9|11431.9|2
1620236010000|2021-05-05 17:33:30|11448.8|11436.8|11446.1|11434.1|11448.8|11436.8|11446.1|11434.1|9
1620236020000|2021-05-05 17:33:40|11446.3|11434.3|11446.4|11434.4|11446.4|11434.4|11446.3|11434.3|1
1620236030000|2021-05-05 17:33:50|11447.5|11435.5|11448.8|11436.8|11448.8|11436.8|11447.5|11435.5|8
1620236040000|2021-05-05 17:34:00|11449.9|11437.9|11450.1|11438.1|11451.4|11439.4|11449.9|11437.9|3
1620236060000|2021-05-05 17:34:20|11449|11437|11446.5|11434.5|11449|11437|11446.5|11434.5|6
1620236070000|2021-05-05 17:34:30|11443.9|11431.9|11442.8|11430.8|11445.1|11433.1|11442.8|11430.8|3
1620236090000|2021-05-05 17:34:50|11443.9|11431.9|11441.4|11429.4|11443.9|11431.9|11441.4|11429.4|1
1620236100000|2021-05-05 17:35:00|11439.2|11427.2|11436.8|11424.8|11441.5|11429.5|11436.7|11424.7|25
1620236110000|2021-05-05 17:35:10|11436.7|11424.7|11436.8|11424.8|11436.8|11424.8|11436.7|11424.7|0
1620236120000|2021-05-05 17:35:20|11439.2|11427.2|11441.8|11429.8|11441.8|11429.8|11439.2|11427.2|3
1620236130000|2021-05-05 17:35:30|11441.7|11429.7|11439.3|11427.3|11441.8|11429.8|11438.1|11426.1|3
1620236140000|2021-05-05 17:35:40|11439.2|11427.2|11439.2|11427.2|11439.2|11427.2|11439.2|11427.2|0
1620236150000|2021-05-05 17:35:50|11438.1|11426.1|11439|11427|11439|11427|11437.8|11425.8|14
1620236160000|2021-05-05 17:36:00|11441.4|11429.4|11441.4|11429.4|11441.4|11429.4|11441.4|11429.4|7
1620236170000|2021-05-05 17:36:10|11439|11427|11439|11427|11439|11427|11438.9|11426.9|5
1620236180000|2021-05-05 17:36:20|11440.3|11428.3|11440.2|11428.2|11441.4|11429.4|11440.2|11428.2|6
1620236190000|2021-05-05 17:36:30|11438.9|11426.9|11439|11427|11439|11427|11438.9|11426.9|0
1620236200000|2021-05-05 17:36:40|11440.3|11428.3|11440.2|11428.2|11440.3|11428.3|11440.2|11428.2|1
1620236220000|2021-05-05 17:37:00|11438.9|11426.9|11439|11427|11439|11427|11438.9|11426.9|0
1620236230000|2021-05-05 17:37:10|||||||||1
1620236240000|2021-05-05 17:37:20|11438.9|11426.9|11436.6|11424.6|11438.9|11426.9|11436.6|11424.6|5
1620236250000|2021-05-05 17:37:30|11434.3|11422.3|11434.3|11422.3|11434.3|11422.3|11434.3|11422.3|3
1620236270000|2021-05-05 17:37:50|11434.2|11422.2|11434.3|11422.3|11434.3|11422.3|11434.2|11422.2|3
1620236280000|2021-05-05 17:38:00|11431.8|11419.8|11431.8|11419.8|11431.8|11419.8|11431.8|11419.8|7
1620236290000|2021-05-05 17:38:10|11429.5|11417.5|11429.5|11417.5|11429.5|11417.5|11429.5|11417.5|5
1620236300000|2021-05-05 17:38:20|11429.6|11417.6|11429.6|11417.6|11429.6|11417.6|11429.6|11417.6|11
1620236310000|2021-05-05 17:38:30|11429.5|11417.5|11429.5|11417.5|11429.5|11417.5|11429.5|11417.5|2
1620236330000|2021-05-05 17:38:50|11427.3|11415.3|11427.3|11415.3|11427.3|11415.3|11427.3|11415.3|3
1620236340000|2021-05-05 17:39:00|11429.6|11417.6|11431.7|11419.7|11431.7|11419.7|11429.6|11417.6|15
1620236350000|2021-05-05 17:39:10|11429.6|11417.6|11429.6|11417.6|11429.6|11417.6|11429.6|11417.6|2
1620236360000|2021-05-05 17:39:20|11429.5|11417.5|11430.9|11418.9|11430.9|11418.9|11429.5|11417.5|2
1620236370000|2021-05-05 17:39:30|11432.1|11420.1|11429.6|11417.6|11432.1|11420.1|11429.6|11417.6|1
1620236390000|2021-05-05 17:39:50|11430.7|11418.7|11430.7|11418.7|11430.7|11418.7|11430.7|11418.7|2
1620236400000|2021-05-05 17:40:00|11430.6|11418.6|11429.6|11417.6|11430.6|11418.6|11428.4|11416.4|18
1620236410000|2021-05-05 17:40:10|11429.5|11417.5|11428.4|11416.4|11429.5|11417.5|11428.4|11416.4|1
1620236430000|2021-05-05 17:40:30|11427.3|11415.3|11427.3|11415.3|11427.3|11415.3|11427.3|11415.3|0
1620236440000|2021-05-05 17:40:40|||||||||2
1620236460000|2021-05-05 17:41:00|11428.4|11416.4|11429.6|11417.6|11429.6|11417.6|11428.4|11416.4|5
1620236470000|2021-05-05 17:41:10|11429.8|11417.8|11427.3|11415.3|11429.8|11417.8|11427.3|11415.3|15
1620236480000|2021-05-05 17:41:20|11427.4|11415.4|11425|11413|11427.5|11415.5|11425|11413|19
1620236490000|2021-05-05 17:41:30|11425.2|11413.2|11425.2|11413.2|11425.2|11413.2|11425.2|11413.2|25
1620236500000|2021-05-05 17:41:40|11425|11413|11427.7|11415.7|11427.7|11415.7|11425|11413|4
1620236510000|2021-05-05 17:41:50|11426.6|11414.6|11430|11418|11430|11418|11425.2|11413.2|22
1620236520000|2021-05-05 17:42:00|11429.9|11417.9|11435|11423|11437.3|11425.3|11429.9|11417.9|15
1620236530000|2021-05-05 17:42:10|11436.2|11424.2|11436.2|11424.2|11437.5|11425.5|11436.2|11424.2|12
1620236540000|2021-05-05 17:42:20|11437.4|11425.4|11437.4|11425.4|11437.4|11425.4|11437.4|11425.4|0
1620236550000|2021-05-05 17:42:30|11437.5|11425.5|11437.4|11425.4|11437.5|11425.5|11437.4|11425.4|2
1620236560000|2021-05-05 17:42:40|11438.5|11426.5|11438.5|11426.5|11438.7|11426.7|11438.5|11426.5|2
1620236570000|2021-05-05 17:42:50|11437.5|11425.5|11436.3|11424.3|11437.5|11425.5|11436.3|11424.3|2
1620236580000|2021-05-05 17:43:00|11435.2|11423.2|11435|11423|11435.2|11423.2|11435|11423|0
1620236590000|2021-05-05 17:43:10|11433.8|11421.8|11432.5|11420.5|11433.8|11421.8|11432.5|11420.5|11
1620236600000|2021-05-05 17:43:20|11430.2|11418.2|11433.8|11421.8|11433.8|11421.8|11430.2|11418.2|3
1620236610000|2021-05-05 17:43:30|11432.7|11420.7|11435.2|11423.2|11435.2|11423.2|11432.7|11420.7|0
1620236620000|2021-05-05 17:43:40|11437.5|11425.5|11436.3|11424.3|11437.7|11425.7|11435|11423|16
1620236630000|2021-05-05 17:43:50|11436.4|11424.4|11437.5|11425.5|11437.5|11425.5|11436.3|11424.3|0
1620236640000|2021-05-05 17:44:00|11437.7|11425.7|11431.9|11419.9|11437.7|11425.7|11430.7|11418.7|39
1620236650000|2021-05-05 17:44:10|11433.2|11421.2|11430.9|11418.9|11433.2|11421.2|11430.9|11418.9|38
1620236660000|2021-05-05 17:44:20|11429.8|11417.8|11433.4|11421.4|11433.4|11421.4|11429.8|11417.8|17
1620236670000|2021-05-05 17:44:30|11433.2|11421.2|11433.4|11421.4|11433.4|11421.4|11433.2|11421.2|0
1620236690000|2021-05-05 17:44:50|11435.9|11423.9|11437.4|11425.4|11437.4|11425.4|11435.9|11423.9|11
1620236700000|2021-05-05 17:45:00|11438.5|11426.5|11436.2|11424.2|11438.5|11426.5|11436.2|11424.2|1
1620236710000|2021-05-05 17:45:10|11434.1|11422.1|11436.4|11424.4|11436.4|11424.4|11433.9|11421.9|68
1620236720000|2021-05-05 17:45:20|11437.7|11425.7|11436.4|11424.4|11437.7|11425.7|11436.4|11424.4|10
1620236730000|2021-05-05 17:45:30|11436.6|11424.6|11436.6|11424.6|11436.6|11424.6|11436.6|11424.6|26
1620236740000|2021-05-05 17:45:40|||||||||6
1620236750000|2021-05-05 17:45:50|11438.9|11426.9|11443.8|11431.8|11443.8|11431.8|11438.9|11426.9|10
1620236760000|2021-05-05 17:46:00|11441.4|11429.4|11441.3|11429.3|11441.4|11429.4|11440.2|11428.2|1
1620236770000|2021-05-05 17:46:10|11443.8|11431.8|11443.8|11431.8|11443.8|11431.8|11443.7|11431.7|5
1620236780000|2021-05-05 17:46:20|11443.7|11431.7|11448.5|11436.5|11450.8|11438.8|11443.7|11431.7|39
1620236790000|2021-05-05 17:46:30|11449.6|11437.6|11447.1|11435.1|11449.6|11437.6|11445.9|11433.9|11
1620236800000|2021-05-05 17:46:40|11448.3|11436.3|11445.9|11433.9|11448.3|11436.3|11445.9|11433.9|2
1620236810000|2021-05-05 17:46:50|11447.1|11435.1|11447.1|11435.1|11448.4|11436.4|11445.9|11433.9|23
1620236820000|2021-05-05 17:47:00|11445.9|11433.9|11447|11435|11447.3|11435.3|11445.9|11433.9|21
1620236830000|2021-05-05 17:47:10|11447.1|11435.1|11451|11439|11451|11439|11447.1|11435.1|9
1620236840000|2021-05-05 17:47:20|11452.1|11440.1|11452.1|11440.1|11452.1|11440.1|11450.9|11438.9|2
1620236850000|2021-05-05 17:47:30|11453.4|11441.4|11450.8|11438.8|11453.4|11441.4|11450.8|11438.8|13
1620236860000|2021-05-05 17:47:40|11450.6|11438.6|11452.1|11440.1|11453.4|11441.4|11450.6|11438.6|3
1620236870000|2021-05-05 17:47:50|11453.3|11441.3|11453.3|11441.3|11453.3|11441.3|11453.3|11441.3|0
1620236880000|2021-05-05 17:48:00|11450.8|11438.8|11450.8|11438.8|11450.8|11438.8|11450.8|11438.8|2
1620236890000|2021-05-05 17:48:10|11448.1|11436.1|11449.4|11437.4|11449.5|11437.5|11448.1|11436.1|3
1620236900000|2021-05-05 17:48:20|11448.3|11436.3|11450.3|11438.3|11450.6|11438.6|11448.3|11436.3|8
1620236910000|2021-05-05 17:48:30|11449.2|11437.2|11455.1|11443.1|11455.1|11443.1|11449.1|11437.1|22
1620236920000|2021-05-05 17:48:40|11457.4|11445.4|11457.6|11445.6|11457.6|11445.6|11457.4|11445.4|3
1620236930000|2021-05-05 17:48:50|11457.2|11445.2|11455.9|11443.9|11457.3|11445.3|11454.5|11442.5|55
1620236940000|2021-05-05 17:49:00|11456|11444|11448.8|11436.8|11456|11444|11448.8|11436.8|13
1620236950000|2021-05-05 17:49:10|11449.9|11437.9|11449.8|11437.8|11450.9|11438.9|11447.4|11435.4|10
1620236960000|2021-05-05 17:49:20|11447.3|11435.3|11447.2|11435.2|11449.7|11437.7|11444.8|11432.8|38
1620236970000|2021-05-05 17:49:30|11448.3|11436.3|11448.5|11436.5|11449.7|11437.7|11448.3|11436.3|3
1620236980000|2021-05-05 17:49:40|11447.4|11435.4|11448.3|11436.3|11449.7|11437.7|11446|11434|1
1620236990000|2021-05-05 17:49:50|11447.2|11435.2|11448.3|11436.3|11448.3|11436.3|11445.9|11433.9|1
1620237000000|2021-05-05 17:50:00|11445.9|11433.9|11445.9|11433.9|11447.2|11435.2|11444.7|11432.7|6
1620237010000|2021-05-05 17:50:10|11445.8|11433.8|11449.2|11437.2|11449.2|11437.2|11445.5|11433.5|20
1620237020000|2021-05-05 17:50:20|11450.4|11438.4|11449|11437|11450.4|11438.4|11446.7|11434.7|12
1620237030000|2021-05-05 17:50:30|11446.6|11434.6|11447.9|11435.9|11449.9|11437.9|11446.6|11434.6|19
1620237040000|2021-05-05 17:50:40|11446.7|11434.7|11446.7|11434.7|11449|11437|11446.7|11434.7|1
1620237050000|2021-05-05 17:50:50|11450.4|11438.4|11450.4|11438.4|11451.5|11439.5|11450.4|11438.4|5
1620237060000|2021-05-05 17:51:00|11451.5|11439.5|11449.2|11437.2|11451.5|11439.5|11449.1|11437.1|17
1620237080000|2021-05-05 17:51:20|11452.9|11440.9|11456.6|11444.6|11456.6|11444.6|11452.9|11440.9|12
1620237090000|2021-05-05 17:51:30|11459.1|11447.1|11456.6|11444.6|11459.1|11447.1|11456.6|11444.6|8
1620237100000|2021-05-05 17:51:40|11457.7|11445.7|11456.6|11444.6|11457.9|11445.9|11456.5|11444.5|0
1620237110000|2021-05-05 17:51:50|11457.7|11445.7|11456.6|11444.6|11457.7|11445.7|11456.6|11444.6|11
1620237120000|2021-05-05 17:52:00|11457.9|11445.9|11459.1|11447.1|11459.1|11447.1|11457.7|11445.7|11
1620237130000|2021-05-05 17:52:10|11459.2|11447.2|11464|11452|11464|11452|11459.2|11447.2|5
1620237140000|2021-05-05 17:52:20|||||||||5
1620237150000|2021-05-05 17:52:30|||||||||5
1620237160000|2021-05-05 17:52:40|||||||||9
1620237180000|2021-05-05 17:53:00|11469|11457|11469.1|11457.1|11469.1|11457.1|11469|11457|20
1620237190000|2021-05-05 17:53:10|||||||||2
1620237200000|2021-05-05 17:53:20|11469|11457|11467.7|11455.7|11469|11457|11467.7|11455.7|27
1620237210000|2021-05-05 17:53:30|11469|11457|11470.2|11458.2|11471.5|11459.5|11467.7|11455.7|15
1620237220000|2021-05-05 17:53:40|11469.1|11457.1|11471.5|11459.5|11471.5|11459.5|11469.1|11457.1|2
1620237230000|2021-05-05 17:53:50|11472.6|11460.6|11472.4|11460.4|11473.7|11461.7|11471.2|11459.2|8
1620237240000|2021-05-05 17:54:00|11471.3|11459.3|11472.6|11460.6|11473.6|11461.6|11471.3|11459.3|3
1620237250000|2021-05-05 17:54:10|11471.5|11459.5|11471.5|11459.5|11472.6|11460.6|11469|11457|9
1620237270000|2021-05-05 17:54:30|11472.6|11460.6|11473.7|11461.7|11473.7|11461.7|11472.6|11460.6|7
1620237280000|2021-05-05 17:54:40|||||||||3
1620237290000|2021-05-05 17:54:50|11472.6|11460.6|11471.2|11459.2|11472.6|11460.6|11471.2|11459.2|7
1620237300000|2021-05-05 17:55:00|11468.7|11456.7|11468.7|11456.7|11468.7|11456.7|11468.6|11456.6|6
1620237310000|2021-05-05 17:55:10|11468.8|11456.8|11466.3|11454.3|11468.8|11456.8|11466.3|11454.3|33
1620237320000|2021-05-05 17:55:20|11466.2|11454.2|11465.1|11453.1|11466.2|11454.2|11463.7|11451.7|37
1620237330000|2021-05-05 17:55:30|11466.2|11454.2|11466.3|11454.3|11466.3|11454.3|11466.2|11454.2|1
1620237340000|2021-05-05 17:55:40|11468.8|11456.8|11467.6|11455.6|11468.8|11456.8|11466.2|11454.2|7
1620237350000|2021-05-05 17:55:50|11468.7|11456.7|11466.5|11454.5|11468.8|11456.8|11466.5|11454.5|6
1620237360000|2021-05-05 17:56:00|11466.2|11454.2|11467.5|11455.5|11467.6|11455.6|11465.1|11453.1|8
1620237370000|2021-05-05 17:56:10|11466.3|11454.3|11466.3|11454.3|11466.3|11454.3|11466.2|11454.2|4
1620237380000|2021-05-05 17:56:20|11468.8|11456.8|11467.6|11455.6|11468.8|11456.8|11466.5|11454.5|27
1620237390000|2021-05-05 17:56:30|11466.5|11454.5|11468.7|11456.7|11468.7|11456.7|11466.5|11454.5|1
1620237400000|2021-05-05 17:56:40|11468.8|11456.8|11468.8|11456.8|11468.8|11456.8|11468.8|11456.8|2
1620237410000|2021-05-05 17:56:50|11468.9|11456.9|11468.7|11456.7|11468.9|11456.9|11468.7|11456.7|6
1620237420000|2021-05-05 17:57:00|11469.8|11457.8|11470|11458|11470|11458|11469.8|11457.8|4
1620237430000|2021-05-05 17:57:10|11471.2|11459.2|11473.7|11461.7|11473.7|11461.7|11471.2|11459.2|17
1620237440000|2021-05-05 17:57:20|||||||||11
1620237450000|2021-05-05 17:57:30|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|20
1620237460000|2021-05-05 17:57:40|11468.7|11456.7|11472.3|11460.3|11472.3|11460.3|11468.7|11456.7|10
1620237470000|2021-05-05 17:57:50|11472.2|11460.2|11472.2|11460.2|11472.2|11460.2|11470.9|11458.9|2
1620237480000|2021-05-05 17:58:00|11473.3|11461.3|11482.5|11470.5|11482.6|11470.6|11473.3|11461.3|21
1620237490000|2021-05-05 17:58:10|11482.3|11470.3|11482.5|11470.5|11482.5|11470.5|11482.3|11470.3|27
1620237500000|2021-05-05 17:58:20|11483.6|11471.6|11489|11477|11489.1|11477.1|11483.4|11471.4|73
1620237510000|2021-05-05 17:58:30|11489.1|11477.1|11484.3|11472.3|11489.1|11477.1|11481.9|11469.9|29
1620237520000|2021-05-05 17:58:40|11484.1|11472.1|11482.9|11470.9|11486.5|11474.5|11481.8|11469.8|33
1620237530000|2021-05-05 17:58:50|11483|11471|11484.3|11472.3|11485.2|11473.2|11481.8|11469.8|45
1620237540000|2021-05-05 17:59:00|11484.1|11472.1|11484.1|11472.1|11484.1|11472.1|11481.6|11469.6|49
1620237550000|2021-05-05 17:59:10|11484.3|11472.3|11481.4|11469.4|11484.3|11472.3|11481.4|11469.4|32
1620237560000|2021-05-05 17:59:20|11481.2|11469.2|11485.4|11473.4|11486.5|11474.5|11481.2|11469.2|34
1620237570000|2021-05-05 17:59:30|11484.3|11472.3|11482.1|11470.1|11486.5|11474.5|11482.1|11470.1|142
1620237580000|2021-05-05 17:59:40|11484.3|11472.3|11485.9|11473.9|11493.2|11481.2|11484.3|11472.3|188
1620237590000|2021-05-05 17:59:50|11485.8|11473.8|11485|11473|11485.9|11473.9|11481.5|11469.5|180
1620237600000|2021-05-05 18:00:00|11486.2|11474.2|11481.4|11469.4|11486.2|11474.2|11481.2|11469.2|42
1620237610000|2021-05-05 18:00:10|11482.6|11470.6|11483.7|11471.7|11483.7|11471.7|11482.3|11470.3|32
1620237620000|2021-05-05 18:00:20|11482.6|11470.6|11483.7|11471.7|11483.7|11471.7|11482.6|11470.6|15
1620237630000|2021-05-05 18:00:30|11483.4|11471.4|11488.6|11476.6|11488.6|11476.6|11483.4|11471.4|29
1620237640000|2021-05-05 18:00:40|11487.3|11475.3|11490.9|11478.9|11491.1|11479.1|11486.2|11474.2|63
1620237650000|2021-05-05 18:00:50|11491.2|11479.2|11491.1|11479.1|11491.2|11479.2|11490.9|11478.9|13
1620237660000|2021-05-05 18:01:00|11490.9|11478.9|11491.1|11479.1|11491.2|11479.2|11490.9|11478.9|8
1620237670000|2021-05-05 18:01:10|||||||||3
1620237680000|2021-05-05 18:01:20|11489.8|11477.8|11488.7|11476.7|11489.8|11477.8|11488.6|11476.6|48
1620237690000|2021-05-05 18:01:30|11487.3|11475.3|11484.7|11472.7|11487.3|11475.3|11484.7|11472.7|44
1620237700000|2021-05-05 18:01:40|11484.8|11472.8|11483.6|11471.6|11484.8|11472.8|11483.6|11471.6|23
1620237710000|2021-05-05 18:01:50|11486.1|11474.1|11486.1|11474.1|11486.1|11474.1|11486.1|11474.1|22
1620237720000|2021-05-05 18:02:00|||||||||7
1620237730000|2021-05-05 18:02:10|11485.9|11473.9|11485.9|11473.9|11485.9|11473.9|11485.9|11473.9|21
1620237750000|2021-05-05 18:02:30|||||||||8
1620237760000|2021-05-05 18:02:40|11486|11474|11486.1|11474.1|11486.1|11474.1|11486|11474|12
1620237770000|2021-05-05 18:02:50|11486|11474|11486|11474|11486.1|11474.1|11486|11474|13
1620237780000|2021-05-05 18:03:00|11486.1|11474.1|11486.1|11474.1|11486.1|11474.1|11486.1|11474.1|16
1620237790000|2021-05-05 18:03:10|||||||||10
1620237800000|2021-05-05 18:03:20|11486.4|11474.4|11486.4|11474.4|11486.4|11474.4|11486.4|11474.4|9
1620237810000|2021-05-05 18:03:30|11488.6|11476.6|11488.2|11476.2|11489.7|11477.7|11486.4|11474.4|51
1620237820000|2021-05-05 18:03:40|11487.1|11475.1|11486|11474|11488.2|11476.2|11485.8|11473.8|5
1620237830000|2021-05-05 18:03:50|11487.1|11475.1|11486|11474|11487.1|11475.1|11486|11474|8
1620237840000|2021-05-05 18:04:00|11487.1|11475.1|11487.1|11475.1|11488.2|11476.2|11487.1|11475.1|7
1620237850000|2021-05-05 18:04:10|11486|11474|11488.2|11476.2|11488.2|11476.2|11486|11474|7
1620237860000|2021-05-05 18:04:20|||||||||4
1620237870000|2021-05-05 18:04:30|11489.3|11477.3|11490.4|11478.4|11490.4|11478.4|11489.3|11477.3|10
1620237880000|2021-05-05 18:04:40|||||||||13
1620237890000|2021-05-05 18:04:50|||||||||26
1620307800000|2021-05-06 13:30:00|11497.5|11485.5|11515|11503|11515|11503|11495|11483|72
1620307810000|2021-05-06 13:30:10|11511.7|11499.7|11512.6|11500.6|11512.6|11500.6|11504.2|11492.2|53
1620307820000|2021-05-06 13:30:20|11512.3|11500.3|11506.2|11494.2|11512.5|11500.5|11500.3|11488.3|63
1620307830000|2021-05-06 13:30:30|11505.1|11493.1|11506.8|11494.8|11508.1|11496.1|11502.6|11490.6|58
1620307840000|2021-05-06 13:30:40|11508.1|11496.1|11506.7|11494.7|11508.1|11496.1|11504.3|11492.3|16
1620307850000|2021-05-06 13:30:50|11505.6|11493.6|11492.8|11480.8|11508.1|11496.1|11492.5|11480.5|53
1620307860000|2021-05-06 13:31:00|11491.7|11479.7|11493.9|11481.9|11493.9|11481.9|11490.1|11478.1|26
1620307870000|2021-05-06 13:31:10|11496.2|11484.2|11487.8|11475.8|11496.2|11484.2|11487.8|11475.8|20
1620307880000|2021-05-06 13:31:20|11489|11477|11487.6|11475.6|11491.5|11479.5|11486.5|11474.5|22
1620307890000|2021-05-06 13:31:30|11490.1|11478.1|11492.6|11480.6|11495|11483|11488.9|11476.9|27
1620307900000|2021-05-06 13:31:40|11491.5|11479.5|11483.7|11471.7|11491.5|11479.5|11483.6|11471.6|26
1620307910000|2021-05-06 13:31:50|11484.8|11472.8|11491.2|11479.2|11491.2|11479.2|11484.8|11472.8|20
1620307920000|2021-05-06 13:32:00|11492.5|11480.5|11502.2|11490.2|11502.2|11490.2|11492.5|11480.5|11
1620307930000|2021-05-06 13:32:10|11502.3|11490.3|11503.4|11491.4|11506.7|11494.7|11502.3|11490.3|15
1620307940000|2021-05-06 13:32:20|11502.3|11490.3|11498.4|11486.4|11502.3|11490.3|11498.4|11486.4|8
1620307950000|2021-05-06 13:32:30|11497.2|11485.2|11495.4|11483.4|11497.2|11485.2|11495.4|11483.4|3
1620307960000|2021-05-06 13:32:40|11494.3|11482.3|11488.1|11476.1|11494.3|11482.3|11488.1|11476.1|10
1620307970000|2021-05-06 13:32:50|11486.7|11474.7|11483.1|11471.1|11489.2|11477.2|11483.1|11471.1|21
1620307980000|2021-05-06 13:33:00|11484.2|11472.2|11484|11472|11485.1|11473.1|11483.1|11471.1|34
1620307990000|2021-05-06 13:33:10|11486.2|11474.2|11488.9|11476.9|11488.9|11476.9|11486.2|11474.2|9
1620308000000|2021-05-06 13:33:20|11488.7|11476.7|11494.7|11482.7|11494.7|11482.7|11488.7|11476.7|9
1620308010000|2021-05-06 13:33:30|11494.8|11482.8|11501.5|11489.5|11501.5|11489.5|11494.8|11482.8|11
1620308020000|2021-05-06 13:33:40|11501.4|11489.4|11500.3|11488.3|11501.5|11489.5|11500.3|11488.3|2
1620308030000|2021-05-06 13:33:50|11495.4|11483.4|11494.3|11482.3|11495.4|11483.4|11494.2|11482.2|5
1620308040000|2021-05-06 13:34:00|11494.2|11482.2|11484.3|11472.3|11495.6|11483.6|11484.3|11472.3|14
1620308050000|2021-05-06 13:34:10|11484.5|11472.5|11489.2|11477.2|11489.3|11477.3|11484.5|11472.5|7
1620308060000|2021-05-06 13:34:20|11486.8|11474.8|11483.4|11471.4|11486.8|11474.8|11483.3|11471.3|8
1620308070000|2021-05-06 13:34:30|11485.9|11473.9|11484.5|11472.5|11485.9|11473.9|11484.5|11472.5|9
1620308080000|2021-05-06 13:34:40|11484.3|11472.3|11487|11475|11488.1|11476.1|11483.3|11471.3|14
1620308090000|2021-05-06 13:34:50|11488.1|11476.1|11480.9|11468.9|11488.1|11476.1|11480.9|11468.9|17
1620308100000|2021-05-06 13:35:00|11482|11470|11481.1|11469.1|11482.3|11470.3|11481.1|11469.1|5
1620308110000|2021-05-06 13:35:10|11478.9|11466.9|11478.9|11466.9|11478.9|11466.9|11478.7|11466.7|25
1620308120000|2021-05-06 13:35:20|11480|11468|11480.3|11468.3|11481.5|11469.5|11480|11468|27
1620308130000|2021-05-06 13:35:30|11480.1|11468.1|11470.4|11458.4|11480.1|11468.1|11470.3|11458.3|36
1620308140000|2021-05-06 13:35:40|11469.3|11457.3|11466.7|11454.7|11470.4|11458.4|11466.7|11454.7|33
1620308150000|2021-05-06 13:35:50|11466.8|11454.8|11469.2|11457.2|11470.6|11458.6|11466.7|11454.7|10
1620308160000|2021-05-06 13:36:00|11469.4|11457.4|11473.7|11461.7|11473.7|11461.7|11469.4|11457.4|11
1620308170000|2021-05-06 13:36:10|11473.9|11461.9|11474.7|11462.7|11476.4|11464.4|11473.6|11461.6|14
1620308180000|2021-05-06 13:36:20|11473.6|11461.6|11473.6|11461.6|11473.6|11461.6|11473.6|11461.6|2
1620308190000|2021-05-06 13:36:30|11470.3|11458.3|11471.4|11459.4|11472.5|11460.5|11470|11458|15
1620308200000|2021-05-06 13:36:40|11471.2|11459.2|11471.2|11459.2|11471.2|11459.2|11470|11458|5
1620308210000|2021-05-06 13:36:50|11473.9|11461.9|11478.6|11466.6|11478.6|11466.6|11473.9|11461.9|8
1620308220000|2021-05-06 13:37:00|11479.7|11467.7|11484.7|11472.7|11485.8|11473.8|11478.6|11466.6|13
1620308230000|2021-05-06 13:37:10|11484.5|11472.5|11489|11477|11490.1|11478.1|11484.4|11472.4|14
1620308240000|2021-05-06 13:37:20|11490.3|11478.3|11488.7|11476.7|11491.2|11479.2|11488.7|11476.7|18
1620308250000|2021-05-06 13:37:30|11489|11477|11483|11471|11490.1|11478.1|11483|11471|3
1620308260000|2021-05-06 13:37:40|11483.1|11471.1|11479.5|11467.5|11484.2|11472.2|11479.5|11467.5|16
1620308270000|2021-05-06 13:37:50|11478.4|11466.4|11478.4|11466.4|11482|11470|11478.3|11466.3|7
1620308280000|2021-05-06 13:38:00|11475.8|11463.8|11482.2|11470.2|11482.2|11470.2|11474.7|11462.7|16
1620308290000|2021-05-06 13:38:10|11481.1|11469.1|11483.6|11471.6|11483.6|11471.6|11481.1|11469.1|7
1620308300000|2021-05-06 13:38:20|11481.1|11469.1|11476.1|11464.1|11485.8|11473.8|11476.1|11464.1|22
1620308310000|2021-05-06 13:38:30|11475.9|11463.9|11466.7|11454.7|11476.2|11464.2|11466.7|11454.7|22
1620308320000|2021-05-06 13:38:40|11465.5|11453.5|11460.9|11448.9|11465.5|11453.5|11454.5|11442.5|54
1620308330000|2021-05-06 13:38:50|11462|11450|11463.4|11451.4|11464.5|11452.5|11459.5|11447.5|14
1620308340000|2021-05-06 13:39:00|11461.9|11449.9|11449.8|11437.8|11462|11450|11449.8|11437.8|67
1620308350000|2021-05-06 13:39:10|11447.5|11435.5|11448.4|11436.4|11449.8|11437.8|11441.2|11429.2|41
1620308360000|2021-05-06 13:39:20|11447.3|11435.3|11448.9|11436.9|11449.8|11437.8|11446.2|11434.2|9
1620308370000|2021-05-06 13:39:30|11448.7|11436.7|11454.4|11442.4|11454.4|11442.4|11447.6|11435.6|25
1620308380000|2021-05-06 13:39:40|11454.2|11442.2|11453.3|11441.3|11454.2|11442.2|11451.7|11439.7|1
1620308390000|2021-05-06 13:39:50|11452|11440|11453.3|11441.3|11453.3|11441.3|11452|11440|3
1620308400000|2021-05-06 13:40:00|11453.1|11441.1|11458|11446|11459.2|11447.2|11453.1|11441.1|27
1620308410000|2021-05-06 13:40:10|11455.6|11443.6|11459.1|11447.1|11460.3|11448.3|11455.6|11443.6|15
1620308420000|2021-05-06 13:40:20|11459.2|11447.2|11462.6|11450.6|11462.6|11450.6|11456.7|11444.7|19
1620308430000|2021-05-06 13:40:30|11461.6|11449.6|11458.9|11446.9|11462.6|11450.6|11458.9|11446.9|19
1620308440000|2021-05-06 13:40:40|11457.8|11445.8|11460|11448|11460|11448|11457.8|11445.8|4
1620308450000|2021-05-06 13:40:50|11459.1|11447.1|11465.9|11453.9|11465.9|11453.9|11459.1|11447.1|8
1620308460000|2021-05-06 13:41:00|11467|11455|11465.9|11453.9|11467|11455|11465.9|11453.9|9
1620308470000|2021-05-06 13:41:10|11464.8|11452.8|11465.8|11453.8|11465.9|11453.9|11464.8|11452.8|5
1620308480000|2021-05-06 13:41:20|11463.6|11451.6|11463.6|11451.6|11463.6|11451.6|11463.6|11451.6|11
1620308490000|2021-05-06 13:41:30|11464.8|11452.8|11467|11455|11467|11455|11464.7|11452.7|7
1620308500000|2021-05-06 13:41:40|11465.9|11453.9|11467|11455|11467|11455|11465.9|11453.9|10
1620308510000|2021-05-06 13:41:50|11462.3|11450.3|11460.2|11448.2|11462.3|11450.3|11460|11448|16
1620308520000|2021-05-06 13:42:00|11461.2|11449.2|11460.5|11448.5|11461.2|11449.2|11460.2|11448.2|4
1620308530000|2021-05-06 13:42:10|11462.8|11450.8|11461.6|11449.6|11462.8|11450.8|11460.5|11448.5|14
1620308540000|2021-05-06 13:42:20|11462.8|11450.8|11462.8|11450.8|11462.8|11450.8|11462.8|11450.8|0
1620308550000|2021-05-06 13:42:30|11466.2|11454.2|11470.9|11458.9|11470.9|11458.9|11466.2|11454.2|19
1620308560000|2021-05-06 13:42:40|11469.8|11457.8|11464.8|11452.8|11469.8|11457.8|11463.4|11451.4|15
1620308570000|2021-05-06 13:42:50|11463.8|11451.8|11463.8|11451.8|11464.8|11452.8|11463.8|11451.8|1
1620308580000|2021-05-06 13:43:00|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|11464.8|11452.8|6
1620308590000|2021-05-06 13:43:10|11465.2|11453.2|11451.6|11439.6|11465.2|11453.2|11451.6|11439.6|23
1620308600000|2021-05-06 13:43:20|11452.7|11440.7|11457.8|11445.8|11457.8|11445.8|11452.7|11440.7|11
1620308610000|2021-05-06 13:43:30|11460.2|11448.2|11454.1|11442.1|11460.2|11448.2|11454.1|11442.1|13
1620308620000|2021-05-06 13:43:40|11453.9|11441.9|11453|11441|11453.9|11441.9|11452.8|11440.8|3
1620308630000|2021-05-06 13:43:50|11454.1|11442.1|11450.5|11438.5|11454.1|11442.1|11450.3|11438.3|15
1620308640000|2021-05-06 13:44:00|11448|11436|11448|11436|11448|11436|11446.9|11434.9|13
1620308650000|2021-05-06 13:44:10|11446.9|11434.9|11440.6|11428.6|11446.9|11434.9|11440.6|11428.6|6
1620308660000|2021-05-06 13:44:20|11439.2|11427.2|11433|11421|11439.2|11427.2|11431.9|11419.9|9
1620308670000|2021-05-06 13:44:30|11431.9|11419.9|11438|11426|11438|11426|11431.9|11419.9|22
1620308680000|2021-05-06 13:44:40|11437.8|11425.8|11438.8|11426.8|11440.2|11428.2|11434.1|11422.1|25
1620308690000|2021-05-06 13:44:50|11439.9|11427.9|11441.6|11429.6|11441.6|11429.6|11438.8|11426.8|9
1620308700000|2021-05-06 13:45:00|11441.4|11429.4|11437.7|11425.7|11441.4|11429.4|11437.7|11425.7|8
1620308710000|2021-05-06 13:45:10|11437.5|11425.5|11447.4|11435.4|11447.4|11435.4|11436.3|11424.3|49
1620308720000|2021-05-06 13:45:20|11449.5|11437.5|11449.9|11437.9|11449.9|11437.9|11447.4|11435.4|9
1620308730000|2021-05-06 13:45:30|11448.6|11436.6|11447.4|11435.4|11448.8|11436.8|11447.4|11435.4|8
1620308740000|2021-05-06 13:45:40|11446.3|11434.3|11446.3|11434.3|11446.3|11434.3|11446.3|11434.3|18
1620308750000|2021-05-06 13:45:50|11446.4|11434.4|11452|11440|11452|11440|11446.4|11434.4|18
1620308760000|2021-05-06 13:46:00|11452.4|11440.4|11456.7|11444.7|11459.1|11447.1|11452.4|11440.4|16
1620308770000|2021-05-06 13:46:10|11456.6|11444.6|11453.1|11441.1|11456.6|11444.6|11453.1|11441.1|21
1620308790000|2021-05-06 13:46:30|11456.4|11444.4|11460.3|11448.3|11460.3|11448.3|11456.4|11444.4|21
1620308800000|2021-05-06 13:46:40|11461.4|11449.4|11467.8|11455.8|11468.8|11456.8|11461.4|11449.4|26
1620308810000|2021-05-06 13:46:50|11467.7|11455.7|11466.4|11454.4|11471.1|11459.1|11466.4|11454.4|35
1620308820000|2021-05-06 13:47:00|11467.5|11455.5|11467.8|11455.8|11467.8|11455.8|11467.5|11455.5|2
1620308830000|2021-05-06 13:47:10|11468.9|11456.9|11467.7|11455.7|11468.9|11456.9|11466.6|11454.6|5
1620308840000|2021-05-06 13:47:20|11466.4|11454.4|11464.1|11452.1|11466.4|11454.4|11464.1|11452.1|7
1620308850000|2021-05-06 13:47:30|11464.2|11452.2|11461.4|11449.4|11464.2|11452.2|11456.6|11444.6|19
1620308860000|2021-05-06 13:47:40|11458.9|11446.9|11461.4|11449.4|11461.4|11449.4|11458.9|11446.9|14
1620308870000|2021-05-06 13:47:50|11462.4|11450.4|11462.2|11450.2|11462.4|11450.4|11462.2|11450.2|3
1620308880000|2021-05-06 13:48:00|11463.3|11451.3|11465.8|11453.8|11465.8|11453.8|11461|11449|31
1620308900000|2021-05-06 13:48:20|11464.7|11452.7|11466.1|11454.1|11466.1|11454.1|11463.6|11451.6|11
1620308910000|2021-05-06 13:48:30|11465.8|11453.8|11466.9|11454.9|11468|11456|11465.8|11453.8|5
1620308920000|2021-05-06 13:48:40|11465.8|11453.8|11468.3|11456.3|11468.3|11456.3|11462.2|11450.2|47
1620308930000|2021-05-06 13:48:50|11468.2|11456.2|11470.7|11458.7|11470.8|11458.8|11467.2|11455.2|21
1620308940000|2021-05-06 13:49:00|11469.7|11457.7|11467.2|11455.2|11470.8|11458.8|11467.2|11455.2|2
1620308950000|2021-05-06 13:49:10|11468.3|11456.3|11472.1|11460.1|11472.2|11460.2|11468.3|11456.3|9
1620308960000|2021-05-06 13:49:20|11472.2|11460.2|11468.6|11456.6|11472.2|11460.2|11468.6|11456.6|10
1620308970000|2021-05-06 13:49:30|11468.5|11456.5|11468.5|11456.5|11468.5|11456.5|11468.5|11456.5|0
1620308980000|2021-05-06 13:49:40|11465.8|11453.8|11464.7|11452.7|11465.8|11453.8|11464.7|11452.7|6
1620308990000|2021-05-06 13:49:50|11463.6|11451.6|11459.7|11447.7|11463.6|11451.6|11459.7|11447.7|3
1620309000000|2021-05-06 13:50:00|11460.8|11448.8|11464.7|11452.7|11465.8|11453.8|11460.8|11448.8|14
1620309010000|2021-05-06 13:50:10|11463.3|11451.3|11464.4|11452.4|11464.6|11452.6|11463.3|11451.3|4
1620309020000|2021-05-06 13:50:20|11466.6|11454.6|11465.7|11453.7|11466.6|11454.6|11465.7|11453.7|21
1620309030000|2021-05-06 13:50:30|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|4
1620309040000|2021-05-06 13:50:40|11463.3|11451.3|11460.8|11448.8|11463.3|11451.3|11458.3|11446.3|25
1620309050000|2021-05-06 13:50:50|11462.1|11450.1|11464.7|11452.7|11464.7|11452.7|11462.1|11450.1|9
1620309060000|2021-05-06 13:51:00|11463.6|11451.6|11462.2|11450.2|11464.7|11452.7|11462.2|11450.2|8
1620309070000|2021-05-06 13:51:10|11464.7|11452.7|11464.7|11452.7|11466|11454|11463.6|11451.6|34
1620309080000|2021-05-06 13:51:20|11466|11454|11473.6|11461.6|11473.9|11461.9|11466|11454|28
1620309090000|2021-05-06 13:51:30|11473.8|11461.8|11475|11463|11475|11463|11473.8|11461.8|7
1620309100000|2021-05-06 13:51:40|11475.3|11463.3|11473.5|11461.5|11478.5|11466.5|11472.2|11460.2|25
1620309110000|2021-05-06 13:51:50|11472.2|11460.2|11471|11459|11472.2|11460.2|11471|11459|5
1620309120000|2021-05-06 13:52:00|11469.9|11457.9|11472.1|11460.1|11472.1|11460.1|11469.7|11457.7|2
1620309130000|2021-05-06 13:52:10|11472.2|11460.2|11473.3|11461.3|11474.6|11462.6|11472.1|11460.1|16
1620309140000|2021-05-06 13:52:20|11474.3|11462.3|11470.7|11458.7|11474.3|11462.3|11470.7|11458.7|11
1620309150000|2021-05-06 13:52:30|11471.9|11459.9|11474.4|11462.4|11474.4|11462.4|11471.9|11459.9|12
1620309160000|2021-05-06 13:52:40|11475.5|11463.5|11476.9|11464.9|11476.9|11464.9|11474.4|11462.4|6
1620309170000|2021-05-06 13:52:50|11478|11466|11479.4|11467.4|11479.6|11467.6|11478|11466|10
1620309180000|2021-05-06 13:53:00|11481.6|11469.6|11486.4|11474.4|11488.6|11476.6|11481.6|11469.6|36
1620309190000|2021-05-06 13:53:10|11487.9|11475.9|11487.9|11475.9|11487.9|11475.9|11487.9|11475.9|5
1620309200000|2021-05-06 13:53:20|11488.9|11476.9|11486.8|11474.8|11488.9|11476.9|11484.3|11472.3|23
1620309210000|2021-05-06 13:53:30|11489|11477|11491.8|11479.8|11491.8|11479.8|11489|11477|9
1620309220000|2021-05-06 13:53:40|11494.1|11482.1|11495.4|11483.4|11496.5|11484.5|11494|11482|25
1620309230000|2021-05-06 13:53:50|11496.5|11484.5|11496.5|11484.5|11497.9|11485.9|11496.5|11484.5|19
1620309240000|2021-05-06 13:54:00|11496.6|11484.6|11497.9|11485.9|11499|11487|11496.6|11484.6|5
1620309250000|2021-05-06 13:54:10|11499.1|11487.1|11499.1|11487.1|11499.1|11487.1|11499.1|11487.1|8
1620309260000|2021-05-06 13:54:20|11500.4|11488.4|11501.6|11489.6|11501.6|11489.6|11500.4|11488.4|18
1620309270000|2021-05-06 13:54:30|11500.4|11488.4|11501.6|11489.6|11501.6|11489.6|11500.4|11488.4|17
1620309280000|2021-05-06 13:54:40|11502.7|11490.7|11507.2|11495.2|11507.2|11495.2|11502.7|11490.7|14
1620309290000|2021-05-06 13:54:50|11508.5|11496.5|11507.2|11495.2|11509.4|11497.4|11507.2|11495.2|22
1620309300000|2021-05-06 13:55:00|11509.4|11497.4|11511.3|11499.3|11511.3|11499.3|11508.2|11496.2|55
1620309310000|2021-05-06 13:55:10|11512.4|11500.4|11518.2|11506.2|11518.2|11506.2|11512.4|11500.4|63
1620309320000|2021-05-06 13:55:20|11517.1|11505.1|11521.6|11509.6|11522.7|11510.7|11517.1|11505.1|32
1620309330000|2021-05-06 13:55:30|11521.5|11509.5|11522.6|11510.6|11523.8|11511.8|11521.5|11509.5|32
1620309340000|2021-05-06 13:55:40|11522.7|11510.7|11523.6|11511.6|11523.8|11511.8|11520.4|11508.4|66
1620309350000|2021-05-06 13:55:50|11523.8|11511.8|11522.6|11510.6|11524.9|11512.9|11522.6|11510.6|35
1620309360000|2021-05-06 13:56:00|11521.5|11509.5|11514.1|11502.1|11521.5|11509.5|11514.1|11502.1|25
1620309370000|2021-05-06 13:56:10|11514.3|11502.3|11514.3|11502.3|11515.5|11503.5|11514.3|11502.3|24
1620309380000|2021-05-06 13:56:20|11515.5|11503.5|11515.4|11503.4|11515.5|11503.5|11515.4|11503.4|4
1620309390000|2021-05-06 13:56:30|11514.3|11502.3|11513.2|11501.2|11514.3|11502.3|11513.2|11501.2|15
1620309400000|2021-05-06 13:56:40|11512.1|11500.1|11510.7|11498.7|11513.2|11501.2|11510.7|11498.7|4
1620309410000|2021-05-06 13:56:50|11511.8|11499.8|11516.8|11504.8|11516.8|11504.8|11511.8|11499.8|15
1620309420000|2021-05-06 13:57:00|11517.1|11505.1|11516.9|11504.9|11519.4|11507.4|11516.9|11504.9|26
1620309430000|2021-05-06 13:57:10|11521.6|11509.6|11528.2|11516.2|11528.2|11516.2|11520.4|11508.4|60
1620309440000|2021-05-06 13:57:20|11530.4|11518.4|11537.9|11525.9|11537.9|11525.9|11530.4|11518.4|43
1620309450000|2021-05-06 13:57:30|11539|11527|11540.7|11528.7|11542.9|11530.9|11537.9|11525.9|47
1620309460000|2021-05-06 13:57:40|11538.5|11526.5|11542.1|11530.1|11542.1|11530.1|11538.3|11526.3|27
1620309470000|2021-05-06 13:57:50|11543.2|11531.2|11549.4|11537.4|11549.4|11537.4|11543.2|11531.2|9
1620309480000|2021-05-06 13:58:00|11548.3|11536.3|11545.7|11533.7|11549.4|11537.4|11545.7|11533.7|27
1620309490000|2021-05-06 13:58:10|11545.5|11533.5|11549.1|11537.1|11549.1|11537.1|11545.5|11533.5|14
1620309500000|2021-05-06 13:58:20|11549.4|11537.4|11550.5|11538.5|11550.5|11538.5|11549.4|11537.4|1
1620309510000|2021-05-06 13:58:30|11551.9|11539.9|11549.1|11537.1|11553|11541|11545.4|11533.4|41
1620309520000|2021-05-06 13:58:40|11549|11537|11554.1|11542.1|11554.1|11542.1|11549|11537|12
1620309530000|2021-05-06 13:58:50|11552.9|11540.9|11559|11547|11559|11547|11552.9|11540.9|17
1620309540000|2021-05-06 13:59:00|11559.1|11547.1|11558.8|11546.8|11560.2|11548.2|11556.6|11544.6|21
1620309550000|2021-05-06 13:59:10|11560.1|11548.1|11557.7|11545.7|11560.1|11548.1|11556.6|11544.6|7
1620309560000|2021-05-06 13:59:20|||||||||1
1620309570000|2021-05-06 13:59:30|11555.2|11543.2|11555.2|11543.2|11555.2|11543.2|11555.2|11543.2|10
1620309580000|2021-05-06 13:59:40|11557.7|11545.7|11557.7|11545.7|11557.7|11545.7|11557.7|11545.7|14
1620309590000|2021-05-06 13:59:50|||||||||10
1620309600000|2021-05-06 14:00:00|11558.8|11546.8|11566.2|11554.2|11567.4|11555.4|11558.7|11546.7|76
1620309610000|2021-05-06 14:00:10|11564.9|11552.9|11562.7|11550.7|11565.1|11553.1|11561.3|11549.3|57
1620309620000|2021-05-06 14:00:20|11563.8|11551.8|11564.8|11552.8|11565.1|11553.1|11563.8|11551.8|19
1620309630000|2021-05-06 14:00:30|11564.9|11552.9|11565.2|11553.2|11565.2|11553.2|11564.9|11552.9|36
1620309640000|2021-05-06 14:00:40|11564.1|11552.1|11564.1|11552.1|11565.2|11553.2|11564.1|11552.1|12
1620309650000|2021-05-06 14:00:50|11564|11552|11561.8|11549.8|11564.1|11552.1|11560.4|11548.4|24
1620309660000|2021-05-06 14:01:00|11560.7|11548.7|11560.5|11548.5|11560.7|11548.7|11560.5|11548.5|8
1620309670000|2021-05-06 14:01:10|11558.4|11546.4|11558.5|11546.5|11559.6|11547.6|11558.2|11546.2|16
1620309680000|2021-05-06 14:01:20|11558.4|11546.4|11554.6|11542.6|11558.4|11546.4|11553.5|11541.5|35
1620309690000|2021-05-06 14:01:30|11553.5|11541.5|11553.5|11541.5|11553.5|11541.5|11553.5|11541.5|4
1620309700000|2021-05-06 14:01:40|11551.2|11539.2|11548.7|11536.7|11551.2|11539.2|11548.7|11536.7|21
1620309710000|2021-05-06 14:01:50|11548.5|11536.5|11545.1|11533.1|11548.7|11536.7|11545.1|11533.1|52
1620309720000|2021-05-06 14:02:00|11545.2|11533.2|11556|11544|11556.8|11544.8|11545.2|11533.2|46
1620309730000|2021-05-06 14:02:10|11555.9|11543.9|11554.3|11542.3|11555.9|11543.9|11553.2|11541.2|59
1620309740000|2021-05-06 14:02:20|11553.2|11541.2|11554.6|11542.6|11555.7|11543.7|11553.2|11541.2|4
1620309750000|2021-05-06 14:02:30|11553.5|11541.5|11554.6|11542.6|11555.9|11543.9|11553.5|11541.5|5
1620309760000|2021-05-06 14:02:40|||||||||3
1620309770000|2021-05-06 14:02:50|||||||||5
1620309780000|2021-05-06 14:03:00|||||||||1
1620309790000|2021-05-06 14:03:10|11554.5|11542.5|11554.3|11542.3|11555.5|11543.5|11553|11541|19
1620309800000|2021-05-06 14:03:20|11553.2|11541.2|11553|11541|11553.2|11541.2|11553|11541|7
1620309810000|2021-05-06 14:03:30|11554.1|11542.1|11554.5|11542.5|11555.5|11543.5|11554.1|11542.1|6
1620309820000|2021-05-06 14:03:40|11554.3|11542.3|11553|11541|11554.6|11542.6|11552.9|11540.9|12
1620309830000|2021-05-06 14:03:50|11554.3|11542.3|11552.9|11540.9|11554.5|11542.5|11552.9|11540.9|14
1620309840000|2021-05-06 14:04:00|11553|11541|11553|11541|11553|11541|11553|11541|11
1620309850000|2021-05-06 14:04:10|11550.9|11538.9|11550.2|11538.2|11550.9|11538.9|11550.2|11538.2|15
1620309860000|2021-05-06 14:04:20|11547.9|11535.9|11546.6|11534.6|11549|11537|11545.4|11533.4|7
1620309870000|2021-05-06 14:04:30|11545.6|11533.6|11541.6|11529.6|11546.6|11534.6|11541.5|11529.5|24
1620309880000|2021-05-06 14:04:40|11542.7|11530.7|11542.7|11530.7|11543.8|11531.8|11541.6|11529.6|3
1620309890000|2021-05-06 14:04:50|11545.1|11533.1|11543.4|11531.4|11545.1|11533.1|11542.7|11530.7|51
1620309900000|2021-05-06 14:05:00|11544.5|11532.5|11539.3|11527.3|11544.5|11532.5|11539.3|11527.3|26
1620309910000|2021-05-06 14:05:10|11533.5|11521.5|11538.2|11526.2|11538.4|11526.4|11533.2|11521.2|69
1620309920000|2021-05-06 14:05:20|11537.3|11525.3|11534.9|11522.9|11537.4|11525.4|11534.9|11522.9|46
1620309930000|2021-05-06 14:05:30|11535.1|11523.1|11534|11522|11539.1|11527.1|11534|11522|36
1620309940000|2021-05-06 14:05:40|11534.1|11522.1|11530.6|11518.6|11534.1|11522.1|11530.6|11518.6|12
1620309950000|2021-05-06 14:05:50|11530.2|11518.2|11530.4|11518.4|11530.6|11518.6|11528.1|11516.1|14
1620309960000|2021-05-06 14:06:00|11530.2|11518.2|11527.9|11515.9|11530.2|11518.2|11527.9|11515.9|6
1620309970000|2021-05-06 14:06:10|11530.2|11518.2|11530.2|11518.2|11530.4|11518.4|11530.2|11518.2|31
1620309980000|2021-05-06 14:06:20|11530.4|11518.4|11530.4|11518.4|11530.4|11518.4|11530.4|11518.4|1
1620309990000|2021-05-06 14:06:30|11526.8|11514.8|11525.2|11513.2|11529|11517|11525.2|11513.2|20
1620310000000|2021-05-06 14:06:40|11525.4|11513.4|11534.9|11522.9|11535.2|11523.2|11525.4|11513.4|39
1620310010000|2021-05-06 14:06:50|11536.3|11524.3|11539.9|11527.9|11539.9|11527.9|11536.3|11524.3|6
1620310020000|2021-05-06 14:07:00|11540.1|11528.1|11540.1|11528.1|11540.1|11528.1|11539.9|11527.9|2
1620310030000|2021-05-06 14:07:10|11542.3|11530.3|11542.3|11530.3|11542.3|11530.3|11542.3|11530.3|13
1620310040000|2021-05-06 14:07:20|11543.4|11531.4|11544.8|11532.8|11548.1|11536.1|11543.4|11531.4|9
1620310050000|2021-05-06 14:07:30|11544.5|11532.5|11544.5|11532.5|11548.1|11536.1|11543.2|11531.2|14
1620310060000|2021-05-06 14:07:40|11543.4|11531.4|11543.2|11531.2|11543.4|11531.4|11543.2|11531.2|4
1620310070000|2021-05-06 14:07:50|11543.1|11531.1|11543.1|11531.1|11543.1|11531.1|11543.1|11531.1|0
1620310080000|2021-05-06 14:08:00|11543.2|11531.2|11538.5|11526.5|11543.2|11531.2|11538.5|11526.5|21
1620310090000|2021-05-06 14:08:10|11538.7|11526.7|11541.3|11529.3|11541.3|11529.3|11538.5|11526.5|0
1620310100000|2021-05-06 14:08:20|11543.5|11531.5|11549.5|11537.5|11549.5|11537.5|11543.5|11531.5|47
1620310110000|2021-05-06 14:08:30|11549.3|11537.3|11550.7|11538.7|11551.8|11539.8|11548.2|11536.2|4
1620310120000|2021-05-06 14:08:40|||||||||4
1620310130000|2021-05-06 14:08:50|11549.5|11537.5|11549.5|11537.5|11549.5|11537.5|11549.5|11537.5|0
1620310140000|2021-05-06 14:09:00|11553.1|11541.1|11551.8|11539.8|11553.1|11541.1|11551.8|11539.8|11
1620310150000|2021-05-06 14:09:10|11550.7|11538.7|11550.7|11538.7|11550.7|11538.7|11549.3|11537.3|4
1620310160000|2021-05-06 14:09:20|11550.6|11538.6|11550.6|11538.6|11550.6|11538.6|11550.6|11538.6|3
1620310170000|2021-05-06 14:09:30|11550.7|11538.7|11550.7|11538.7|11550.7|11538.7|11550.7|11538.7|2
1620310180000|2021-05-06 14:09:40|||||||||1
1620310190000|2021-05-06 14:09:50|11550.6|11538.6|11545.9|11533.9|11550.6|11538.6|11545.9|11533.9|7
1620310200000|2021-05-06 14:10:00|11547|11535|11540.7|11528.7|11547|11535|11540.7|11528.7|22
1620310210000|2021-05-06 14:10:10|11541.8|11529.8|11542.6|11530.6|11543.8|11531.8|11541.8|11529.8|44
1620310220000|2021-05-06 14:10:20|11543.7|11531.7|11539.8|11527.8|11543.7|11531.7|11538.5|11526.5|37
1620310230000|2021-05-06 14:10:30|11538.5|11526.5|11538.5|11526.5|11538.5|11526.5|11538.5|11526.5|4
1620310240000|2021-05-06 14:10:40|11538.4|11526.4|11539|11527|11539|11527|11537.4|11525.4|35
1620310250000|2021-05-06 14:10:50|||||||||2
1620310260000|2021-05-06 14:11:00|11537.8|11525.8|11538.5|11526.5|11539|11527|11537.8|11525.8|7
1620310270000|2021-05-06 14:11:10|11545.4|11533.4|11549.6|11537.6|11549.6|11537.6|11545.4|11533.4|111
1620310280000|2021-05-06 14:11:20|11547.1|11535.1|11544.6|11532.6|11547.1|11535.1|11543.5|11531.5|35
1620310290000|2021-05-06 14:11:30|11544.5|11532.5|11540.6|11528.6|11544.5|11532.5|11537|11525|47
1620310300000|2021-05-06 14:11:40|11538.1|11526.1|11534.2|11522.2|11538.1|11526.1|11533.5|11521.5|74
1620310310000|2021-05-06 14:11:50|11535.6|11523.6|11544.6|11532.6|11544.6|11532.6|11535.6|11523.6|21
1620310320000|2021-05-06 14:12:00|11543.5|11531.5|11543.5|11531.5|11544.6|11532.6|11542.1|11530.1|18
1620310330000|2021-05-06 14:12:10|11542.1|11530.1|11538.9|11526.9|11542.1|11530.1|11538.9|11526.9|19
1620310340000|2021-05-06 14:12:20|||||||||1
1620310350000|2021-05-06 14:12:30|11539.9|11527.9|11541|11529|11541|11529|11538.9|11526.9|23
1620310360000|2021-05-06 14:12:40|11539.9|11527.9|11541|11529|11541|11529|11538.7|11526.7|13
1620310370000|2021-05-06 14:12:50|11539.9|11527.9|11538.5|11526.5|11539.9|11527.9|11538.5|11526.5|6
1620310380000|2021-05-06 14:13:00|11539.6|11527.6|11539.6|11527.6|11539.6|11527.6|11539.6|11527.6|4
1620310390000|2021-05-06 14:13:10|11541.7|11529.7|11543.5|11531.5|11543.5|11531.5|11540.4|11528.4|60
1620310400000|2021-05-06 14:13:20|11542.4|11530.4|11542.1|11530.1|11543.5|11531.5|11540.9|11528.9|22
1620310410000|2021-05-06 14:13:30|11542|11530|11548.1|11536.1|11548.2|11536.2|11542|11530|38
1620310420000|2021-05-06 14:13:40|11548.2|11536.2|11547.9|11535.9|11548.2|11536.2|11547.9|11535.9|3
1620310430000|2021-05-06 14:13:50|11550.3|11538.3|11550.4|11538.4|11552.9|11540.9|11550.1|11538.1|35
1620310440000|2021-05-06 14:14:00|11550.3|11538.3|11551.7|11539.7|11551.7|11539.7|11550.3|11538.3|9
1620310450000|2021-05-06 14:14:10|11552.8|11540.8|11551.7|11539.7|11552.9|11540.9|11551.7|11539.7|40
1620310460000|2021-05-06 14:14:20|11550.6|11538.6|11546.7|11534.7|11550.6|11538.6|11546.7|11534.7|8
1620310470000|2021-05-06 14:14:30|11547.8|11535.8|11552.8|11540.8|11554.2|11542.2|11546.7|11534.7|15
1620310480000|2021-05-06 14:14:40|11551.5|11539.5|11549|11537|11553.9|11541.9|11547.8|11535.8|15
1620310490000|2021-05-06 14:14:50|11547.9|11535.9|11547.8|11535.8|11547.9|11535.9|11546.7|11534.7|7
1620310500000|2021-05-06 14:15:00|11546.7|11534.7|11542.9|11530.9|11546.7|11534.7|11542.9|11530.9|28
1620310510000|2021-05-06 14:15:10|11544|11532|11540.4|11528.4|11544.2|11532.2|11539.2|11527.2|9
1620310520000|2021-05-06 14:15:20|11540.3|11528.3|11539.6|11527.6|11540.6|11528.6|11537.9|11525.9|10
1620310530000|2021-05-06 14:15:30|11539.5|11527.5|11539.5|11527.5|11540.6|11528.6|11539.5|11527.5|2
1620310540000|2021-05-06 14:15:40|11539.6|11527.6|11550.3|11538.3|11550.4|11538.4|11539.6|11527.6|28
1620310550000|2021-05-06 14:15:50|11549.2|11537.2|11546.4|11534.4|11549.2|11537.2|11546.4|11534.4|7
1620310560000|2021-05-06 14:16:00|11546.7|11534.7|11545.3|11533.3|11546.7|11534.7|11545.3|11533.3|5
1620310570000|2021-05-06 14:16:10|11544.2|11532.2|11550.3|11538.3|11550.3|11538.3|11543.9|11531.9|13
1620310580000|2021-05-06 14:16:20|11549.2|11537.2|11550.3|11538.3|11550.3|11538.3|11549.2|11537.2|4
1620310590000|2021-05-06 14:16:30|11550.4|11538.4|11550.7|11538.7|11552.9|11540.9|11550.3|11538.3|38
1620310600000|2021-05-06 14:16:40|11551.8|11539.8|11555.9|11543.9|11556.1|11544.1|11551.1|11539.1|16
1620310610000|2021-05-06 14:16:50|11556.1|11544.1|11558.2|11546.2|11558.2|11546.2|11555.9|11543.9|20
1620310620000|2021-05-06 14:17:00|11561.1|11549.1|11560|11548|11561.1|11549.1|11558.7|11546.7|13
1620310630000|2021-05-06 14:17:10|11560.9|11548.9|11553.2|11541.2|11561.4|11549.4|11552.1|11540.1|67
1620310640000|2021-05-06 14:17:20|11555.7|11543.7|11561.4|11549.4|11561.4|11549.4|11555.7|11543.7|25
1620310650000|2021-05-06 14:17:30|11562.6|11550.6|11571.8|11559.8|11576.7|11564.7|11562.6|11550.6|27
1620310660000|2021-05-06 14:17:40|11572.9|11560.9|11582.5|11570.5|11583.9|11571.9|11572.8|11560.8|31
1620310670000|2021-05-06 14:17:50|11581.4|11569.4|11578.7|11566.7|11581.4|11569.4|11578.7|11566.7|13
1620310680000|2021-05-06 14:18:00|11577.5|11565.5|11572.5|11560.5|11577.5|11565.5|11572.5|11560.5|19
1620310690000|2021-05-06 14:18:10|11573.9|11561.9|11572.8|11560.8|11573.9|11561.9|11572.8|11560.8|1
1620310700000|2021-05-06 14:18:20|11571.4|11559.4|11564.2|11552.2|11572.5|11560.5|11564.2|11552.2|32
1620310710000|2021-05-06 14:18:30|11564|11552|11566.8|11554.8|11571.5|11559.5|11562.8|11550.8|28
1620310720000|2021-05-06 14:18:40|11565.6|11553.6|11567|11555|11569.2|11557.2|11565.6|11553.6|3
1620310730000|2021-05-06 14:18:50|11565.6|11553.6|11568.4|11556.4|11569.5|11557.5|11565.6|11553.6|13
1620310740000|2021-05-06 14:19:00|11568.1|11556.1|11559.7|11547.7|11568.1|11556.1|11559.7|11547.7|9
1620310750000|2021-05-06 14:19:10|11558.6|11546.6|11559.8|11547.8|11560.9|11548.9|11558.6|11546.6|7
1620310760000|2021-05-06 14:19:20|11559.7|11547.7|11550|11538|11560.7|11548.7|11550|11538|48
1620310770000|2021-05-06 14:19:30|11550.1|11538.1|11547.8|11535.8|11550.1|11538.1|11546.5|11534.5|17
1620310780000|2021-05-06 14:19:40|11546.7|11534.7|11550|11538|11551.4|11539.4|11546.5|11534.5|16
1620310790000|2021-05-06 14:19:50|11551.1|11539.1|11548.9|11536.9|11551.2|11539.2|11548.9|11536.9|13
1620310800000|2021-05-06 14:20:00|11549|11537|11550.1|11538.1|11551.4|11539.4|11549|11537|7
1620310810000|2021-05-06 14:20:10|||||||||1
1620310820000|2021-05-06 14:20:20|11549|11537|11547.6|11535.6|11549|11537|11546.2|11534.2|12
1620310830000|2021-05-06 14:20:30|11547.5|11535.5|11548.7|11536.7|11548.7|11536.7|11546.2|11534.2|3
1620310840000|2021-05-06 14:20:40|11549|11537|11546.4|11534.4|11549|11537|11546.4|11534.4|9
1620310850000|2021-05-06 14:20:50|11546.5|11534.5|11544|11532|11546.5|11534.5|11540.4|11528.4|14
1620310860000|2021-05-06 14:21:00|11542.9|11530.9|11542.6|11530.6|11542.9|11530.9|11540.4|11528.4|1
1620310870000|2021-05-06 14:21:10|11539|11527|11540.1|11528.1|11540.1|11528.1|11539|11527|6
1620310880000|2021-05-06 14:21:20|11541.2|11529.2|11541.5|11529.5|11541.5|11529.5|11539|11527|9
1620310890000|2021-05-06 14:21:30|||||||||2
1620310900000|2021-05-06 14:21:40|11540.3|11528.3|11534.8|11522.8|11540.3|11528.3|11534.7|11522.7|30
1620310910000|2021-05-06 14:21:50|11531.2|11519.2|11543.3|11531.3|11543.3|11531.3|11531.2|11519.2|34
1620310920000|2021-05-06 14:22:00|11541.1|11529.1|11537.2|11525.2|11541.1|11529.1|11535.9|11523.9|19
1620310930000|2021-05-06 14:22:10|11538.3|11526.3|11538.3|11526.3|11538.3|11526.3|11537.2|11525.2|12
1620310940000|2021-05-06 14:22:20|11537.2|11525.2|11531.1|11519.1|11537.2|11525.2|11531.1|11519.1|60
1620310950000|2021-05-06 14:22:30|11532.3|11520.3|11531.1|11519.1|11534.7|11522.7|11531.1|11519.1|24
1620310960000|2021-05-06 14:22:40|11530|11518|11527.5|11515.5|11530|11518|11527.5|11515.5|18
1620310970000|2021-05-06 14:22:50|11526.4|11514.4|11529.7|11517.7|11529.7|11517.7|11526.4|11514.4|18
1620310980000|2021-05-06 14:23:00|11529.8|11517.8|11528.6|11516.6|11529.8|11517.8|11528.6|11516.6|6
1620310990000|2021-05-06 14:23:10|11527.5|11515.5|11524.8|11512.8|11527.5|11515.5|11524.8|11512.8|11
1620311000000|2021-05-06 14:23:20|||||||||4
1620311010000|2021-05-06 14:23:30|11526.1|11514.1|11526.1|11514.1|11527.2|11515.2|11526.1|11514.1|13
1620311020000|2021-05-06 14:23:40|11527.2|11515.2|11527.3|11515.3|11527.3|11515.3|11527.2|11515.2|1
1620311030000|2021-05-06 14:23:50|||||||||4
1620311040000|2021-05-06 14:24:00|11526.2|11514.2|11525|11513|11526.2|11514.2|11525|11513|2
1620311050000|2021-05-06 14:24:10|11523.6|11511.6|11517.6|11505.6|11523.6|11511.6|11517.6|11505.6|37
1620311060000|2021-05-06 14:24:20|11517.5|11505.5|11520|11508|11520|11508|11517.5|11505.5|10
1620311070000|2021-05-06 14:24:30|11517.5|11505.5|11517.6|11505.6|11518.7|11506.7|11517.3|11505.3|19
1620311090000|2021-05-06 14:24:50|11520.1|11508.1|11520.1|11508.1|11520.1|11508.1|11520.1|11508.1|5
1620311100000|2021-05-06 14:25:00|11518.9|11506.9|11518|11506|11520.1|11508.1|11517.8|11505.8|44
1620311110000|2021-05-06 14:25:10|11515.5|11503.5|11515.5|11503.5|11515.5|11503.5|11515.5|11503.5|16
1620311120000|2021-05-06 14:25:20|11506.1|11494.1|11509.8|11497.8|11509.8|11497.8|11504.8|11492.8|58
1620311130000|2021-05-06 14:25:30|11509.7|11497.7|11508.6|11496.6|11509.7|11497.7|11505.9|11493.9|17
1620311140000|2021-05-06 14:25:40|11508.7|11496.7|11506.7|11494.7|11508.7|11496.7|11506.6|11494.6|14
1620311150000|2021-05-06 14:25:50|11506.6|11494.6|11504.4|11492.4|11506.6|11494.6|11503.3|11491.3|7
1620311160000|2021-05-06 14:26:00|11503.3|11491.3|11505.9|11493.9|11507|11495|11503.3|11491.3|13
1620311170000|2021-05-06 14:26:10|11507|11495|11507|11495|11507|11495|11507|11495|4
1620311180000|2021-05-06 14:26:20|11509.4|11497.4|11514.4|11502.4|11514.4|11502.4|11509.4|11497.4|21
1620311190000|2021-05-06 14:26:30|11516.6|11504.6|11523.7|11511.7|11523.7|11511.7|11516.6|11504.6|31
1620311200000|2021-05-06 14:26:40|11524.8|11512.8|11524.5|11512.5|11525.9|11513.9|11524.5|11512.5|14
1620311210000|2021-05-06 14:26:50|11525.6|11513.6|11519.5|11507.5|11525.6|11513.6|11519.4|11507.4|7
1620311220000|2021-05-06 14:27:00|11519.4|11507.4|11518.1|11506.1|11520.6|11508.6|11516.9|11504.9|10
1620311230000|2021-05-06 14:27:10|11514.5|11502.5|11514.5|11502.5|11516.9|11504.9|11514.5|11502.5|9
1620311240000|2021-05-06 14:27:20|11513.4|11501.4|11512.3|11500.3|11513.4|11501.4|11512.3|11500.3|15
1620311250000|2021-05-06 14:27:30|11509.1|11497.1|11512.3|11500.3|11512.3|11500.3|11507.3|11495.3|8
1620311260000|2021-05-06 14:27:40|11513.4|11501.4|11512.3|11500.3|11513.4|11501.4|11512.3|11500.3|4
1620311270000|2021-05-06 14:27:50|11515|11503|11520.2|11508.2|11520.2|11508.2|11515|11503|15
1620311280000|2021-05-06 14:28:00|11520|11508|11521.2|11509.2|11521.2|11509.2|11518.7|11506.7|3
1620311290000|2021-05-06 14:28:10|||||||||2
1620311310000|2021-05-06 14:28:30|11517.7|11505.7|11516.2|11504.2|11518.7|11506.7|11516.2|11504.2|7
1620311320000|2021-05-06 14:28:40|11515.2|11503.2|11515.5|11503.5|11518.4|11506.4|11515.2|11503.2|26
1620311330000|2021-05-06 14:28:50|11515.6|11503.6|11515.9|11503.9|11517.2|11505.2|11515.6|11503.6|6
1620311340000|2021-05-06 14:29:00|11516.1|11504.1|11518.3|11506.3|11518.3|11506.3|11516.1|11504.1|7
1620311350000|2021-05-06 14:29:10|11516.1|11504.1|11513.6|11501.6|11516.1|11504.1|11513.6|11501.6|6
1620311360000|2021-05-06 14:29:20|11512.5|11500.5|11507.7|11495.7|11512.5|11500.5|11506.6|11494.6|27
1620311370000|2021-05-06 14:29:30|11505.5|11493.5|11507.7|11495.7|11507.7|11495.7|11505.2|11493.2|6
1620311380000|2021-05-06 14:29:40|11508.8|11496.8|11511.1|11499.1|11512.3|11500.3|11508.8|11496.8|18
1620311390000|2021-05-06 14:29:50|11511.3|11499.3|11512.4|11500.4|11512.4|11500.4|11511.3|11499.3|6
1620311400000|2021-05-06 14:30:00|11510.2|11498.2|11505.3|11493.3|11510.2|11498.2|11505.2|11493.2|16
1620311410000|2021-05-06 14:30:10|11506.6|11494.6|11510.3|11498.3|11510.3|11498.3|11506.4|11494.4|25
1620311420000|2021-05-06 14:30:20|11510.5|11498.5|11505.8|11493.8|11510.6|11498.6|11505.8|11493.8|15
1620311430000|2021-05-06 14:30:30|11505.9|11493.9|11500.9|11488.9|11505.9|11493.9|11500.9|11488.9|22
1620311440000|2021-05-06 14:30:40|11498.3|11486.3|11494.5|11482.5|11498.3|11486.3|11492.2|11480.2|18
1620311450000|2021-05-06 14:30:50|11491.1|11479.1|11489.5|11477.5|11493.5|11481.5|11489.5|11477.5|19
1620311460000|2021-05-06 14:31:00|11489.7|11477.7|11487.4|11475.4|11489.9|11477.9|11487.4|11475.4|10
1620311470000|2021-05-06 14:31:10|11487.2|11475.2|11487.2|11475.2|11488.3|11476.3|11487.2|11475.2|6
1620311480000|2021-05-06 14:31:20|11488.3|11476.3|11493.5|11481.5|11493.5|11481.5|11488.3|11476.3|6
1620311490000|2021-05-06 14:31:30|11492.2|11480.2|11489.9|11477.9|11492.2|11480.2|11489.7|11477.7|7
1620311500000|2021-05-06 14:31:40|11487.7|11475.7|11488.5|11476.5|11488.5|11476.5|11487.4|11475.4|2
1620311510000|2021-05-06 14:31:50|11488.3|11476.3|11475.5|11463.5|11488.3|11476.3|11473|11461|12
1620311520000|2021-05-06 14:32:00|11475.6|11463.6|11475.8|11463.8|11475.8|11463.8|11475.6|11463.6|9
1620311530000|2021-05-06 14:32:10|11474.6|11462.6|11485.2|11473.2|11485.2|11473.2|11474.6|11462.6|37
1620311540000|2021-05-06 14:32:20|11487.5|11475.5|11485.2|11473.2|11487.5|11475.5|11485.2|11473.2|8
1620311550000|2021-05-06 14:32:30|11484.1|11472.1|11481.9|11469.9|11484.1|11472.1|11481.9|11469.9|10
1620311560000|2021-05-06 14:32:40|11480.8|11468.8|11478.3|11466.3|11480.8|11468.8|11478.3|11466.3|4
1620311570000|2021-05-06 14:32:50|11478.1|11466.1|11478.3|11466.3|11479.4|11467.4|11476.9|11464.9|5
1620311580000|2021-05-06 14:33:00|11478.1|11466.1|11478.3|11466.3|11480.6|11468.6|11478.1|11466.1|30
1620311590000|2021-05-06 14:33:10|11480.6|11468.6|11480.5|11468.5|11480.6|11468.6|11480.5|11468.5|7
1620311600000|2021-05-06 14:33:20|11479.4|11467.4|11480.6|11468.6|11481.7|11469.7|11479.4|11467.4|4
1620311610000|2021-05-06 14:33:30|11480.5|11468.5|11480.3|11468.3|11480.5|11468.5|11480.3|11468.3|12
1620311620000|2021-05-06 14:33:40|11480.2|11468.2|11476.4|11464.4|11480.2|11468.2|11476.4|11464.4|2
1620311630000|2021-05-06 14:33:50|11474.1|11462.1|11474.2|11462.2|11475.2|11463.2|11474.1|11462.1|8
1620311640000|2021-05-06 14:34:00|11473.2|11461.2|11470.3|11458.3|11474.2|11462.2|11470.3|11458.3|15
1620311650000|2021-05-06 14:34:10|11470.5|11458.5|11471.6|11459.6|11471.6|11459.6|11470.3|11458.3|4
1620311660000|2021-05-06 14:34:20|11470.5|11458.5|11469.2|11457.2|11470.5|11458.5|11469.2|11457.2|8
1620311670000|2021-05-06 14:34:30|11468.2|11456.2|11470.5|11458.5|11470.5|11458.5|11466.7|11454.7|14
1620311680000|2021-05-06 14:34:40|11469.1|11457.1|11470.2|11458.2|11470.3|11458.3|11468|11456|8
1620311690000|2021-05-06 14:34:50|11470.5|11458.5|11470|11458|11471.3|11459.3|11467.8|11455.8|10
1620311700000|2021-05-06 14:35:00|11470.2|11458.2|11470.5|11458.5|11471.7|11459.7|11470.2|11458.2|9
1620311710000|2021-05-06 14:35:10|11471.6|11459.6|11470.8|11458.8|11471.9|11459.9|11470.8|11458.8|7
1620311720000|2021-05-06 14:35:20|||||||||9
1620311730000|2021-05-06 14:35:30|11471.9|11459.9|11471.9|11459.9|11471.9|11459.9|11471.9|11459.9|2
1620311740000|2021-05-06 14:35:40|11474.4|11462.4|11472.1|11460.1|11474.4|11462.4|11472.1|11460.1|12
1620311750000|2021-05-06 14:35:50|11474.6|11462.6|11473.8|11461.8|11474.9|11462.9|11473.5|11461.5|25
1620311760000|2021-05-06 14:36:00|11471.4|11459.4|11471.6|11459.6|11472.5|11460.5|11470.3|11458.3|13
1620311770000|2021-05-06 14:36:10|11468|11456|11469.3|11457.3|11470.3|11458.3|11468|11456|17
1620311780000|2021-05-06 14:36:20|11470.3|11458.3|11469.4|11457.4|11470.3|11458.3|11469.3|11457.3|2
1620311790000|2021-05-06 14:36:30|11469.3|11457.3|11469.3|11457.3|11470.5|11458.5|11469.3|11457.3|3
1620311800000|2021-05-06 14:36:40|11470.7|11458.7|11468.5|11456.5|11472.1|11460.1|11468.5|11456.5|12
1620311810000|2021-05-06 14:36:50|11468.8|11456.8|11462.9|11450.9|11468.8|11456.8|11462.9|11450.9|27
1620311820000|2021-05-06 14:37:00|11461.8|11449.8|11468.5|11456.5|11473.2|11461.2|11461.8|11449.8|30
1620311830000|2021-05-06 14:37:10|11470.8|11458.8|11469.6|11457.6|11470.8|11458.8|11469.6|11457.6|3
1620311840000|2021-05-06 14:37:20|11469.7|11457.7|11468.5|11456.5|11470.8|11458.8|11468.5|11456.5|6
1620311850000|2021-05-06 14:37:30|11466.3|11454.3|11463.8|11451.8|11466.3|11454.3|11463.8|11451.8|20
1620311860000|2021-05-06 14:37:40|11463.6|11451.6|11462.1|11450.1|11466|11454|11461.9|11449.9|12
1620311870000|2021-05-06 14:37:50|11458.3|11446.3|11459.4|11447.4|11459.4|11447.4|11458.3|11446.3|14
1620311880000|2021-05-06 14:38:00|11458.3|11446.3|11460.5|11448.5|11460.5|11448.5|11458.3|11446.3|7
1620311890000|2021-05-06 14:38:10|11459.4|11447.4|11458.3|11446.3|11460.5|11448.5|11458.3|11446.3|7
1620311910000|2021-05-06 14:38:30|11460.5|11448.5|11460.5|11448.5|11460.5|11448.5|11460.5|11448.5|15
1620311920000|2021-05-06 14:38:40|11459.4|11447.4|11460.5|11448.5|11460.5|11448.5|11459.4|11447.4|7
1620311930000|2021-05-06 14:38:50|11461.6|11449.6|11462.7|11450.7|11462.7|11450.7|11461.6|11449.6|15
1620311940000|2021-05-06 14:39:00|||||||||4
1620311950000|2021-05-06 14:39:10|||||||||1
1620311960000|2021-05-06 14:39:20|11465.5|11453.5|11465.5|11453.5|11465.5|11453.5|11463.2|11451.2|17
1620311970000|2021-05-06 14:39:30|||||||||2
1620311980000|2021-05-06 14:39:40|11463.3|11451.3|11464.4|11452.4|11465.5|11453.5|11463.3|11451.3|11
1620311990000|2021-05-06 14:39:50|11463.3|11451.3|11461|11449|11463.3|11451.3|11461|11449|8
1620312000000|2021-05-06 14:40:00|11462.1|11450.1|11460.7|11448.7|11462.1|11450.1|11460.7|11448.7|14
1620312010000|2021-05-06 14:40:10|11462.9|11450.9|11462.1|11450.1|11463.3|11451.3|11462.1|11450.1|13
1620312020000|2021-05-06 14:40:20|11462.2|11450.2|11462.1|11450.1|11462.2|11450.2|11462.1|11450.1|1
1620312030000|2021-05-06 14:40:30|11462.2|11450.2|11463.3|11451.3|11463.3|11451.3|11462.1|11450.1|6
1620312040000|2021-05-06 14:40:40|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|27
1620312050000|2021-05-06 14:40:50|11462.1|11450.1|11463.2|11451.2|11463.2|11451.2|11462.1|11450.1|5
1620312060000|2021-05-06 14:41:00|11463.3|11451.3|11458.3|11446.3|11463.3|11451.3|11458.3|11446.3|19
1620312070000|2021-05-06 14:41:10|||||||||3
1620312080000|2021-05-06 14:41:20|11460.8|11448.8|11461|11449|11461|11449|11460.8|11448.8|8
1620312090000|2021-05-06 14:41:30|11462.2|11450.2|11462.2|11450.2|11462.2|11450.2|11462.2|11450.2|3
1620312100000|2021-05-06 14:41:40|11463.3|11451.3|11463.3|11451.3|11463.3|11451.3|11463.3|11451.3|19
1620312110000|2021-05-06 14:41:50|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|4
1620312120000|2021-05-06 14:42:00|11465.5|11453.5|11466.6|11454.6|11466.6|11454.6|11465.5|11453.5|13
1620312130000|2021-05-06 14:42:10|11472.7|11460.7|11474|11462|11474.1|11462.1|11472.7|11460.7|19
1620312140000|2021-05-06 14:42:20|11474.1|11462.1|11475.2|11463.2|11475.2|11463.2|11474|11462|4
1620312150000|2021-05-06 14:42:30|11477.9|11465.9|11479|11467|11479|11467|11477.9|11465.9|17
1620312160000|2021-05-06 14:42:40|11479.1|11467.1|11475.4|11463.4|11479.1|11467.1|11475.4|11463.4|8
1620312170000|2021-05-06 14:42:50|11475.2|11463.2|11474|11462|11475.4|11463.4|11474|11462|1
1620312180000|2021-05-06 14:43:00|11475.1|11463.1|11474.3|11462.3|11475.4|11463.4|11474.3|11462.3|6
1620312190000|2021-05-06 14:43:10|11475.4|11463.4|11474.3|11462.3|11475.5|11463.5|11474.3|11462.3|21
1620312200000|2021-05-06 14:43:20|11475.5|11463.5|11472.9|11460.9|11475.5|11463.5|11472.9|11460.9|7
1620312210000|2021-05-06 14:43:30|11472.7|11460.7|11470.4|11458.4|11472.7|11460.7|11470.4|11458.4|5
1620312220000|2021-05-06 14:43:40|11470.2|11458.2|11470.4|11458.4|11470.4|11458.4|11467.9|11455.9|5
1620312230000|2021-05-06 14:43:50|11471.6|11459.6|11471.5|11459.5|11471.6|11459.6|11471.5|11459.5|8
1620312240000|2021-05-06 14:44:00|11472.6|11460.6|11470.4|11458.4|11472.6|11460.6|11470.4|11458.4|4
1620312250000|2021-05-06 14:44:10|11469.3|11457.3|11468|11456|11469.3|11457.3|11468|11456|5
1620312260000|2021-05-06 14:44:20|11466.9|11454.9|11466.9|11454.9|11468|11456|11466.9|11454.9|5
1620312270000|2021-05-06 14:44:30|11465.5|11453.5|11464|11452|11465.7|11453.7|11464|11452|25
1620312280000|2021-05-06 14:44:40|11462.9|11450.9|11464.1|11452.1|11464.1|11452.1|11461.6|11449.6|7
1620312290000|2021-05-06 14:44:50|11465.2|11453.2|11462.7|11450.7|11465.2|11453.2|11461.8|11449.8|29
1620312300000|2021-05-06 14:45:00|11462.9|11450.9|11456|11444|11464|11452|11456|11444|24
1620312310000|2021-05-06 14:45:10|11456.2|11444.2|11452.1|11440.1|11456.2|11444.2|11452.1|11440.1|32
1620312320000|2021-05-06 14:45:20|11449.4|11437.4|11449.4|11437.4|11449.6|11437.6|11449.4|11437.4|8
1620312330000|2021-05-06 14:45:30|11447.3|11435.3|11450.2|11438.2|11450.2|11438.2|11447.3|11435.3|76
1620312340000|2021-05-06 14:45:40|11452.6|11440.6|11450.1|11438.1|11452.6|11440.6|11450.1|11438.1|10
1620312350000|2021-05-06 14:45:50|11451.2|11439.2|11450.1|11438.1|11452.6|11440.6|11450.1|11438.1|16
1620312360000|2021-05-06 14:46:00|11451.2|11439.2|11451.3|11439.3|11451.3|11439.3|11451.2|11439.2|9
1620312370000|2021-05-06 14:46:10|11451.2|11439.2|11446.3|11434.3|11451.2|11439.2|11445.1|11433.1|30
1620312380000|2021-05-06 14:46:20|11446.2|11434.2|11435.4|11423.4|11446.2|11434.2|11435.4|11423.4|26
1620312390000|2021-05-06 14:46:30|11436.5|11424.5|11436.8|11424.8|11438|11426|11435.4|11423.4|18
1620312400000|2021-05-06 14:46:40|11435.7|11423.7|11438|11426|11438|11426|11435.7|11423.7|9
1620312410000|2021-05-06 14:46:50|11436.9|11424.9|11439.4|11427.4|11439.4|11427.4|11436.9|11424.9|7
1620312420000|2021-05-06 14:47:00|11439.5|11427.5|11440.5|11428.5|11440.5|11428.5|11438.4|11426.4|3
1620312430000|2021-05-06 14:47:10|11439.5|11427.5|11435.9|11423.9|11439.5|11427.5|11435.9|11423.9|8
1620312440000|2021-05-06 14:47:20|11437.1|11425.1|11435.7|11423.7|11437.1|11425.1|11435.7|11423.7|12
1620312450000|2021-05-06 14:47:30|11435.5|11423.5|11430.9|11418.9|11435.5|11423.5|11430.9|11418.9|10
1620312460000|2021-05-06 14:47:40|11428.7|11416.7|11425.9|11413.9|11428.7|11416.7|11425.9|11413.9|78
1620312470000|2021-05-06 14:47:50|11423.7|11411.7|11418.7|11406.7|11423.7|11411.7|11418.7|11406.7|17
1620312480000|2021-05-06 14:48:00|11417.3|11405.3|11410.7|11398.7|11417.4|11405.4|11410.7|11398.7|29
1620312490000|2021-05-06 14:48:10|11410.9|11398.9|11416.6|11404.6|11416.8|11404.8|11409.6|11397.6|62
1620312500000|2021-05-06 14:48:20|||||||||3
1620312510000|2021-05-06 14:48:30|11418.8|11406.8|11415.6|11403.6|11419|11407|11415.6|11403.6|36
1620312520000|2021-05-06 14:48:40|11414.5|11402.5|11412|11400|11415.6|11403.6|11412|11400|10
1620312530000|2021-05-06 14:48:50|11412.1|11400.1|11407.4|11395.4|11412.1|11400.1|11407.4|11395.4|35
1620312540000|2021-05-06 14:49:00|11409.6|11397.6|11412.3|11400.3|11412.3|11400.3|11407.4|11395.4|27
1620312550000|2021-05-06 14:49:10|11413.7|11401.7|11424.6|11412.6|11424.6|11412.6|11413.7|11401.7|10
1620312560000|2021-05-06 14:49:20|11423.4|11411.4|11422.3|11410.3|11423.5|11411.5|11422.3|11410.3|8
1620312570000|2021-05-06 14:49:30|11423.4|11411.4|11422.3|11410.3|11423.4|11411.4|11422.3|11410.3|4
1620312580000|2021-05-06 14:49:40|11419.8|11407.8|11418.7|11406.7|11419.8|11407.8|11417.4|11405.4|12
1620312590000|2021-05-06 14:49:50|11418.5|11406.5|11419.8|11407.8|11419.9|11407.9|11418.5|11406.5|2
1620312600000|2021-05-06 14:50:00|11418.7|11406.7|11415.1|11403.1|11418.7|11406.7|11414|11402|36
1620312610000|2021-05-06 14:50:10|11417.8|11405.8|11419|11407|11419.9|11407.9|11417.8|11405.8|7
1620312620000|2021-05-06 14:50:20|11420.1|11408.1|11417.9|11405.9|11420.4|11408.4|11417.9|11405.9|25
1620312630000|2021-05-06 14:50:30|11419|11407|11417.9|11405.9|11420.4|11408.4|11417.9|11405.9|7
1620312640000|2021-05-06 14:50:40|11415.3|11403.3|11415.4|11403.4|11415.4|11403.4|11415.3|11403.3|12
1620312650000|2021-05-06 14:50:50|||||||||7
1620312660000|2021-05-06 14:51:00|11414.3|11402.3|11415.6|11403.6|11415.6|11403.6|11414.3|11402.3|17
1620312670000|2021-05-06 14:51:10|11416.8|11404.8|11415.9|11403.9|11416.8|11404.8|11415.9|11403.9|13
1620312680000|2021-05-06 14:51:20|11416|11404|11419.6|11407.6|11422|11410|11416|11404|21
1620312690000|2021-05-06 14:51:30|11418.5|11406.5|11417.4|11405.4|11418.5|11406.5|11417.4|11405.4|8
1620312700000|2021-05-06 14:51:40|11417.6|11405.6|11420.1|11408.1|11421.2|11409.2|11416.4|11404.4|21
1620312710000|2021-05-06 14:51:50|11419.9|11407.9|11418.9|11406.9|11420|11408|11418.9|11406.9|6
1620312720000|2021-05-06 14:52:00|11419|11407|11422.9|11410.9|11422.9|11410.9|11419|11407|59
1620312730000|2021-05-06 14:52:10|11425.4|11413.4|11427.9|11415.9|11427.9|11415.9|11425.4|11413.4|21
1620312740000|2021-05-06 14:52:20|11425.6|11413.6|11426.5|11414.5|11427.9|11415.9|11425.6|11413.6|12
1620312750000|2021-05-06 14:52:30|11425.4|11413.4|11425.4|11413.4|11426.5|11414.5|11424.3|11412.3|21
1620312760000|2021-05-06 14:52:40|11426.5|11414.5|11426.5|11414.5|11426.5|11414.5|11426.5|11414.5|6
1620312770000|2021-05-06 14:52:50|||||||||1
1620312780000|2021-05-06 14:53:00|||||||||13
1620312790000|2021-05-06 14:53:10|11427.6|11415.6|11429|11417|11429|11417|11427.6|11415.6|25
1620312800000|2021-05-06 14:53:20|11429.2|11417.2|11427.8|11415.8|11429.2|11417.2|11427.8|11415.8|15
1620312810000|2021-05-06 14:53:30|11429|11417|11432.8|11420.8|11432.9|11420.9|11429|11417|9
1620312820000|2021-05-06 14:53:40|11432.6|11420.6|11432.8|11420.8|11432.8|11420.8|11430.3|11418.3|9
1620312830000|2021-05-06 14:53:50|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|11432.6|11420.6|3
1620312840000|2021-05-06 14:54:00|11431.5|11419.5|11428.9|11416.9|11431.5|11419.5|11428.9|11416.9|14
1620312850000|2021-05-06 14:54:10|11429|11417|11430.3|11418.3|11430.3|11418.3|11429|11417|1
1620312860000|2021-05-06 14:54:20|11431.4|11419.4|11430.3|11418.3|11431.4|11419.4|11430.3|11418.3|14
1620312870000|2021-05-06 14:54:30|11431.4|11419.4|11432.9|11420.9|11432.9|11420.9|11430.4|11418.4|4
1620312880000|2021-05-06 14:54:40|||||||||6
1620312890000|2021-05-06 14:54:50|11435.3|11423.3|11439.2|11427.2|11439.2|11427.2|11435.3|11423.3|20
1620312900000|2021-05-06 14:55:00|11440.3|11428.3|11440.3|11428.3|11440.3|11428.3|11440.3|11428.3|8
1620312910000|2021-05-06 14:55:10|11444|11432|11439.2|11427.2|11445.4|11433.4|11439.2|11427.2|34
1620312920000|2021-05-06 14:55:20|11439.3|11427.3|11436.7|11424.7|11439.3|11427.3|11436.5|11424.5|5
1620312930000|2021-05-06 14:55:30|11437.9|11425.9|11436.7|11424.7|11437.9|11425.9|11436.7|11424.7|3
1620312940000|2021-05-06 14:55:40|11436.8|11424.8|11436.8|11424.8|11436.8|11424.8|11436.8|11424.8|4
1620312950000|2021-05-06 14:55:50|11437.9|11425.9|11440.9|11428.9|11440.9|11428.9|11436.8|11424.8|9
1620312960000|2021-05-06 14:56:00|||||||||5
1620312970000|2021-05-06 14:56:10|11439.7|11427.7|11436.4|11424.4|11439.8|11427.8|11436.4|11424.4|21
1620312980000|2021-05-06 14:56:20|11436.2|11424.2|11433.9|11421.9|11436.2|11424.2|11433.9|11421.9|2
1620312990000|2021-05-06 14:56:30|11436.2|11424.2|11437.6|11425.6|11438.7|11426.7|11434.7|11422.7|56
1620313000000|2021-05-06 14:56:40|11437.5|11425.5|11440|11428|11441.1|11429.1|11437.5|11425.5|9
1620313010000|2021-05-06 14:56:50|11438.9|11426.9|11436.2|11424.2|11438.9|11426.9|11436.2|11424.2|23
1620313020000|2021-05-06 14:57:00|11438.9|11426.9|11438.6|11426.6|11440.1|11428.1|11438.6|11426.6|17
1620313030000|2021-05-06 14:57:10|11437.3|11425.3|11436.1|11424.1|11438.2|11426.2|11436.1|11424.1|15
1620313040000|2021-05-06 14:57:20|11438.4|11426.4|11438.4|11426.4|11438.4|11426.4|11438.4|11426.4|5
1620313050000|2021-05-06 14:57:30|11438.2|11426.2|11438.4|11426.4|11441.1|11429.1|11438.2|11426.2|27
1620313060000|2021-05-06 14:57:40|11438.6|11426.6|11438.6|11426.6|11439.7|11427.7|11438.6|11426.6|2
1620313070000|2021-05-06 14:57:50|11437.3|11425.3|11437.2|11425.2|11437.3|11425.3|11437.2|11425.2|6
1620313080000|2021-05-06 14:58:00|||||||||2
1620313090000|2021-05-06 14:58:10|11436.1|11424.1|11434.8|11422.8|11436.1|11424.1|11433.7|11421.7|5
1620313100000|2021-05-06 14:58:20|11435.9|11423.9|11435.9|11423.9|11435.9|11423.9|11435.9|11423.9|3
1620313110000|2021-05-06 14:58:30|||||||||1
1620313120000|2021-05-06 14:58:40|11433.7|11421.7|11426.1|11414.1|11433.7|11421.7|11426.1|11414.1|16
1620313130000|2021-05-06 14:58:50|11425|11413|11424.7|11412.7|11425|11413|11423.6|11411.6|16
1620313140000|2021-05-06 14:59:00|11423.6|11411.6|11425.9|11413.9|11427.2|11415.2|11423.6|11411.6|11
1620313150000|2021-05-06 14:59:10|11424.7|11412.7|11425.1|11413.1|11425.1|11413.1|11423.6|11411.6|20
1620313160000|2021-05-06 14:59:20|11425.3|11413.3|11425.3|11413.3|11425.3|11413.3|11425.3|11413.3|1
1620313170000|2021-05-06 14:59:30|11424|11412|11417.8|11405.8|11424|11412|11417.8|11405.8|15
1620313180000|2021-05-06 14:59:40|11418.9|11406.9|11418.9|11406.9|11419|11407|11418.9|11406.9|5
1620313190000|2021-05-06 14:59:50|11418.7|11406.7|11418.9|11406.9|11418.9|11406.9|11418.7|11406.7|17
1620313200000|2021-05-06 15:00:00|||||||||1
1620313210000|2021-05-06 15:00:10|11418.7|11406.7|11418.7|11406.7|11418.7|11406.7|11418.7|11406.7|4
1620313220000|2021-05-06 15:00:20|11416.1|11404.1|11416.1|11404.1|11416.1|11404.1|11415.8|11403.8|19
1620313230000|2021-05-06 15:00:30|11418.3|11406.3|11416.1|11404.1|11419.4|11407.4|11416.1|11404.1|46
1620313240000|2021-05-06 15:00:40|11413.6|11401.6|11414.4|11402.4|11414.4|11402.4|11413.3|11401.3|10
1620313250000|2021-05-06 15:00:50|11414.5|11402.5|11423.3|11411.3|11423.3|11411.3|11413.3|11401.3|41
1620313260000|2021-05-06 15:01:00|11423.4|11411.4|11422.2|11410.2|11423.4|11411.4|11421.1|11409.1|10
1620313270000|2021-05-06 15:01:10|11423.4|11411.4|11424.5|11412.5|11424.5|11412.5|11422.2|11410.2|8
1620313280000|2021-05-06 15:01:20|||||||||2
1620313290000|2021-05-06 15:01:30|11425.6|11413.6|11430.9|11418.9|11430.9|11418.9|11425.6|11413.6|12
1620313300000|2021-05-06 15:01:40|11433.1|11421.1|11432|11420|11433.1|11421.1|11430.9|11418.9|50
1620313310000|2021-05-06 15:01:50|11433.1|11421.1|11433.1|11421.1|11433.1|11421.1|11433.1|11421.1|0
1620313320000|2021-05-06 15:02:00|11433.3|11421.3|11443|11431|11443.1|11431.1|11433.3|11421.3|27
1620313330000|2021-05-06 15:02:10|11440.6|11428.6|11437.8|11425.8|11440.6|11428.6|11437.8|11425.8|27
1620313340000|2021-05-06 15:02:20|11436.7|11424.7|11430.3|11418.3|11436.7|11424.7|11430.3|11418.3|4
1620313350000|2021-05-06 15:02:30|11431.4|11419.4|11426.5|11414.5|11431.4|11419.4|11426.5|11414.5|15
1620313360000|2021-05-06 15:02:40|11425.5|11413.5|11434.7|11422.7|11434.7|11422.7|11425.5|11413.5|22
1620313370000|2021-05-06 15:02:50|11434.5|11422.5|11432|11420|11434.5|11422.5|11432|11420|6
1620313380000|2021-05-06 15:03:00|11433.1|11421.1|11426.9|11414.9|11433.1|11421.1|11425.8|11413.8|22
1620313390000|2021-05-06 15:03:10|11424.4|11412.4|11426.9|11414.9|11426.9|11414.9|11423.4|11411.4|6
1620313400000|2021-05-06 15:03:20|11424.5|11412.5|11424.5|11412.5|11424.5|11412.5|11424.5|11412.5|5
1620313410000|2021-05-06 15:03:30|11423.4|11411.4|11421.2|11409.2|11423.4|11411.4|11421.2|11409.2|16
1620313420000|2021-05-06 15:03:40|11420|11408|11418.7|11406.7|11420|11408|11418.7|11406.7|3
1620313430000|2021-05-06 15:03:50|||||||||4
1620313440000|2021-05-06 15:04:00|11416.2|11404.2|11416.2|11404.2|11416.2|11404.2|11416.2|11404.2|3
1620313450000|2021-05-06 15:04:10|11413.7|11401.7|11417.5|11405.5|11418.6|11406.6|11413.6|11401.6|9
1620313460000|2021-05-06 15:04:20|11418.4|11406.4|11415|11403|11418.4|11406.4|11415|11403|13
1620313470000|2021-05-06 15:04:30|11413.9|11401.9|11414.8|11402.8|11414.8|11402.8|11413.7|11401.7|3
1620313480000|2021-05-06 15:04:40|||||||||4
1620313490000|2021-05-06 15:04:50|11415.9|11403.9|11424.8|11412.8|11425|11413|11415.9|11403.9|12
1620313500000|2021-05-06 15:05:00|11422.5|11410.5|11427.5|11415.5|11427.5|11415.5|11422.5|11410.5|31
1620313520000|2021-05-06 15:05:20|11426.4|11414.4|11426.3|11414.3|11427.5|11415.5|11426.3|11414.3|5
1620313530000|2021-05-06 15:05:30|11425|11413|11425|11413|11425|11413|11425|11413|3
1620313550000|2021-05-06 15:05:50|11424.8|11412.8|11422.5|11410.5|11424.8|11412.8|11422.5|11410.5|28
1620313560000|2021-05-06 15:06:00|11421.3|11409.3|11423.4|11411.4|11423.4|11411.4|11421.3|11409.3|15
1620313570000|2021-05-06 15:06:10|11421.1|11409.1|11421.1|11409.1|11422.2|11410.2|11419.7|11407.7|10
1620313580000|2021-05-06 15:06:20|11422.2|11410.2|11421.1|11409.1|11422.2|11410.2|11421.1|11409.1|15
1620313590000|2021-05-06 15:06:30|11420.9|11408.9|11420.9|11408.9|11420.9|11408.9|11420.9|11408.9|1
1620313600000|2021-05-06 15:06:40|11419.8|11407.8|11420.8|11408.8|11420.8|11408.8|11419.7|11407.7|3
1620313610000|2021-05-06 15:06:50|||||||||1
1620313620000|2021-05-06 15:07:00|||||||||3
1620313630000|2021-05-06 15:07:10|11420.9|11408.9|11420.9|11408.9|11420.9|11408.9|11420.9|11408.9|2
1620313640000|2021-05-06 15:07:20|||||||||1
1620313650000|2021-05-06 15:07:30|11423.4|11411.4|11422|11410|11425.9|11413.9|11422|11410|20
1620313660000|2021-05-06 15:07:40|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|11423.4|11411.4|7
1620313670000|2021-05-06 15:07:50|||||||||1
1620313680000|2021-05-06 15:08:00|||||||||1
1620313690000|2021-05-06 15:08:10|11421.3|11409.3|11420.2|11408.2|11421.3|11409.3|11420.2|11408.2|61
1620313700000|2021-05-06 15:08:20|||||||||1
1620313710000|2021-05-06 15:08:30|11416.6|11404.6|11416.6|11404.6|11416.6|11404.6|11416.6|11404.6|16
1620313720000|2021-05-06 15:08:40|11416.4|11404.4|11413.8|11401.8|11416.4|11404.4|11413.6|11401.6|33
1620313730000|2021-05-06 15:08:50|11418.4|11406.4|11418.8|11406.8|11420|11408|11418.4|11406.4|6
1620313740000|2021-05-06 15:09:00|||||||||1
1620313750000|2021-05-06 15:09:10|11421|11409|11418.8|11406.8|11421|11409|11418.8|11406.8|10
1620313760000|2021-05-06 15:09:20|11417.7|11405.7|11418.9|11406.9|11418.9|11406.9|11417.7|11405.7|46
1620313770000|2021-05-06 15:09:30|11421.1|11409.1|11422.8|11410.8|11422.8|11410.8|11421.1|11409.1|12
1620313780000|2021-05-06 15:09:40|11423.9|11411.9|11423.9|11411.9|11423.9|11411.9|11422.8|11410.8|1
1620313790000|2021-05-06 15:09:50|11422.5|11410.5|11421.4|11409.4|11422.5|11410.5|11421.4|11409.4|3
1620313800000|2021-05-06 15:10:00|11420.3|11408.3|11413.9|11401.9|11420.3|11408.3|11413.9|11401.9|13
1620313810000|2021-05-06 15:10:10|11411.7|11399.7|11410.5|11398.5|11411.7|11399.7|11409.6|11397.6|24
1620313820000|2021-05-06 15:10:20|11410.6|11398.6|11411.7|11399.7|11411.7|11399.7|11410.6|11398.6|0
1620313830000|2021-05-06 15:10:30|11411.6|11399.6|11416.7|11404.7|11417.8|11405.8|11411.6|11399.6|41
1620313840000|2021-05-06 15:10:40|||||||||1
1620313850000|2021-05-06 15:10:50|11414.4|11402.4|11414.4|11402.4|11414.4|11402.4|11414.4|11402.4|4
1620313860000|2021-05-06 15:11:00|||||||||3
1620313870000|2021-05-06 15:11:10|11412.1|11400.1|11415.7|11403.7|11415.7|11403.7|11412.1|11400.1|12
1620313880000|2021-05-06 15:11:20|11416.9|11404.9|11418.5|11406.5|11419.4|11407.4|11416.9|11404.9|32
1620313890000|2021-05-06 15:11:30|||||||||1
1620313900000|2021-05-06 15:11:40|11419.6|11407.6|11418.6|11406.6|11419.7|11407.7|11417.5|11405.5|60
1620313910000|2021-05-06 15:11:50|||||||||32
1620313920000|2021-05-06 15:12:00|11419.7|11407.7|11416.1|11404.1|11419.9|11407.9|11416.1|11404.1|47
1620313930000|2021-05-06 15:12:10|11416.3|11404.3|11417.2|11405.2|11417.2|11405.2|11416.1|11404.1|1
1620313940000|2021-05-06 15:12:20|11415.7|11403.7|11415.8|11403.8|11415.8|11403.8|11415.7|11403.7|0
1620313950000|2021-05-06 15:12:30|||||||||2
1620313970000|2021-05-06 15:12:50|11414.7|11402.7|11414.7|11402.7|11414.7|11402.7|11414.7|11402.7|1
1620313980000|2021-05-06 15:13:00|||||||||4
1620313990000|2021-05-06 15:13:10|11412.2|11400.2|11414.4|11402.4|11414.4|11402.4|11412.2|11400.2|7
1620314000000|2021-05-06 15:13:20|11411.9|11399.9|11411.9|11399.9|11411.9|11399.9|11411.9|11399.9|8
1620314010000|2021-05-06 15:13:30|11409.4|11397.4|11410.5|11398.5|11410.5|11398.5|11409.4|11397.4|18
1620314020000|2021-05-06 15:13:40|11410.7|11398.7|11409.6|11397.6|11411.8|11399.8|11409.6|11397.6|16
1620314030000|2021-05-06 15:13:50|11409.4|11397.4|11409.4|11397.4|11409.4|11397.4|11409.4|11397.4|12
1620314040000|2021-05-06 15:14:00|11409.3|11397.3|11409.3|11397.3|11409.3|11397.3|11409.3|11397.3|14
1620314050000|2021-05-06 15:14:10|11411.4|11399.4|11414.6|11402.6|11414.6|11402.6|11411.4|11399.4|25
1620314060000|2021-05-06 15:14:20|11414.4|11402.4|11414.6|11402.6|11414.6|11402.6|11414.4|11402.4|5
1620314070000|2021-05-06 15:14:30|11413.2|11401.2|11416.8|11404.8|11418|11406|11413.2|11401.2|4
1620314080000|2021-05-06 15:14:40|11416.6|11404.6|11415.5|11403.5|11416.8|11404.8|11415.5|11403.5|2
1620314090000|2021-05-06 15:14:50|11414.4|11402.4|11413|11401|11414.4|11402.4|11413|11401|11
1620314100000|2021-05-06 15:15:00|11411.9|11399.9|11410.2|11398.2|11411.9|11399.9|11408.9|11396.9|18
1620314110000|2021-05-06 15:15:10|11410|11398|11408.6|11396.6|11410|11398|11408.6|11396.6|12
1620314120000|2021-05-06 15:15:20|11411|11399|11413.8|11401.8|11413.8|11401.8|11408.6|11396.6|11
1620314130000|2021-05-06 15:15:30|11412.5|11400.5|11408.8|11396.8|11413.6|11401.6|11408.5|11396.5|7
1620314140000|2021-05-06 15:15:40|11408.6|11396.6|11408.5|11396.5|11411.1|11399.1|11408.5|11396.5|20
1620314150000|2021-05-06 15:15:50|11408.3|11396.3|11408.2|11396.2|11409.6|11397.6|11408.2|11396.2|17
1620314160000|2021-05-06 15:16:00|11408.3|11396.3|11409.7|11397.7|11409.7|11397.7|11408.3|11396.3|17
1620314170000|2021-05-06 15:16:10|11409.6|11397.6|11408|11396|11409.6|11397.6|11408|11396|22
1620314180000|2021-05-06 15:16:20|11409.1|11397.1|11408.9|11396.9|11410.2|11398.2|11408.9|11396.9|14
1620314190000|2021-05-06 15:16:30|11407.8|11395.8|11403|11391|11407.8|11395.8|11403|11391|10
1620314200000|2021-05-06 15:16:40|11402.8|11390.8|11391.8|11379.8|11402.8|11390.8|11388.2|11376.2|47
1620314210000|2021-05-06 15:16:50|11391.6|11379.6|11391.6|11379.6|11392.7|11380.7|11390.3|11378.3|16
1620314220000|2021-05-06 15:17:00|11391.4|11379.4|11392.5|11380.5|11392.7|11380.7|11390.4|11378.4|9
1620314230000|2021-05-06 15:17:10|11392.7|11380.7|11391.6|11379.6|11395|11383|11390.4|11378.4|28
1620314240000|2021-05-06 15:17:20|11388.9|11376.9|11393.2|11381.2|11393.2|11381.2|11387.2|11375.2|14
1620314250000|2021-05-06 15:17:30|11392.1|11380.1|11393.8|11381.8|11400|11388|11392.1|11380.1|29
1620314260000|2021-05-06 15:17:40|11392.7|11380.7|11396.3|11384.3|11396.3|11384.3|11392.7|11380.7|1
1620314270000|2021-05-06 15:17:50|11397.4|11385.4|11401.3|11389.3|11401.3|11389.3|11397.4|11385.4|8
1620314280000|2021-05-06 15:18:00|11400.2|11388.2|11402.9|11390.9|11403.9|11391.9|11400.2|11388.2|34
1620314290000|2021-05-06 15:18:10|11402.7|11390.7|11406.9|11394.9|11406.9|11394.9|11402.7|11390.7|27
1620314300000|2021-05-06 15:18:20|11405.5|11393.5|11404.3|11392.3|11408|11396|11404.3|11392.3|15
1620314310000|2021-05-06 15:18:30|11403.2|11391.2|11404.4|11392.4|11408.2|11396.2|11403.2|11391.2|17
1620314320000|2021-05-06 15:18:40|11404.6|11392.6|11407.4|11395.4|11408.5|11396.5|11404.1|11392.1|43
1620314330000|2021-05-06 15:18:50|11407.5|11395.5|11408.8|11396.8|11408.8|11396.8|11407.5|11395.5|5
1620314340000|2021-05-06 15:19:00|11407.7|11395.7|11406.3|11394.3|11407.7|11395.7|11404.9|11392.9|12
1620314350000|2021-05-06 15:19:10|11406.1|11394.1|11400.4|11388.4|11406.3|11394.3|11400.4|11388.4|23
1620314360000|2021-05-06 15:19:20|11400.5|11388.5|11406.6|11394.6|11406.6|11394.6|11400.4|11388.4|8
1620314370000|2021-05-06 15:19:30|11408.8|11396.8|11412.9|11400.9|11417.4|11405.4|11408.8|11396.8|19
1620314380000|2021-05-06 15:19:40|11413|11401|11413|11401|11413|11401|11413|11401|1
1620314390000|2021-05-06 15:19:50|11412.9|11400.9|11415.4|11403.4|11415.4|11403.4|11412.9|11400.9|8
1620314400000|2021-05-06 15:20:00|11415.2|11403.2|11420.4|11408.4|11420.4|11408.4|11415.2|11403.2|8
1620314410000|2021-05-06 15:20:10|11421.6|11409.6|11426.5|11414.5|11426.5|11414.5|11419.1|11407.1|17
1620314420000|2021-05-06 15:20:20|11426.3|11414.3|11426|11414|11429.9|11417.9|11426|11414|19
1620314430000|2021-05-06 15:20:30|11424.7|11412.7|11424.9|11412.9|11426|11414|11424.7|11412.7|1
1620314440000|2021-05-06 15:20:40|11427.2|11415.2|11432.1|11420.1|11432.1|11420.1|11424.7|11412.7|14
1620314450000|2021-05-06 15:20:50|11432.2|11420.2|11432.1|11420.1|11432.2|11420.2|11432.1|11420.1|1
1620314460000|2021-05-06 15:21:00|11429.7|11417.7|11429.7|11417.7|11429.7|11417.7|11429.7|11417.7|5
1620314470000|2021-05-06 15:21:10|11432.1|11420.1|11429.6|11417.6|11434.4|11422.4|11429.6|11417.6|29
1620314480000|2021-05-06 15:21:20|11429.4|11417.4|11434.1|11422.1|11434.1|11422.1|11429.4|11417.4|9
1620314490000|2021-05-06 15:21:30|11434.3|11422.3|11434.1|11422.1|11434.3|11422.3|11434.1|11422.1|11
1620314500000|2021-05-06 15:21:40|11437.5|11425.5|11443.6|11431.6|11443.8|11431.8|11437.5|11425.5|12
1620314510000|2021-05-06 15:21:50|11443.5|11431.5|11442.5|11430.5|11443.6|11431.6|11441.3|11429.3|6
1620314520000|2021-05-06 15:22:00|11443.6|11431.6|11441.6|11429.6|11443.8|11431.8|11440.4|11428.4|28
1620314530000|2021-05-06 15:22:10|11440.5|11428.5|11440.7|11428.7|11442.1|11430.1|11437.4|11425.4|10
1620314540000|2021-05-06 15:22:20|11440.8|11428.8|11440.8|11428.8|11441.9|11429.9|11440.8|11428.8|5
1620314550000|2021-05-06 15:22:30|11441.9|11429.9|11438.3|11426.3|11441.9|11429.9|11438.2|11426.2|5
1620314560000|2021-05-06 15:22:40|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|11438.2|11426.2|6
1620314570000|2021-05-06 15:22:50|11435.8|11423.8|11435.8|11423.8|11435.8|11423.8|11435.8|11423.8|0
1620314580000|2021-05-06 15:23:00|11434.7|11422.7|11430.8|11418.8|11434.7|11422.7|11430.8|11418.8|2
1620314590000|2021-05-06 15:23:10|11429.7|11417.7|11426.9|11414.9|11429.7|11417.7|11426.9|11414.9|9
1620314600000|2021-05-06 15:23:20|11425.8|11413.8|11424.4|11412.4|11426.9|11414.9|11424.4|11412.4|6
1620314610000|2021-05-06 15:23:30|11426.8|11414.8|11426.8|11414.8|11426.8|11414.8|11426.8|11414.8|21
1620314620000|2021-05-06 15:23:40|11426.9|11414.9|11434.6|11422.6|11434.6|11422.6|11426.9|11414.9|8
1620314630000|2021-05-06 15:23:50|11434.9|11422.9|11434.6|11422.6|11438|11426|11434.6|11422.6|5
1620314640000|2021-05-06 15:24:00|11434.7|11422.7|11433.3|11421.3|11434.7|11422.7|11433.3|11421.3|0
1620314650000|2021-05-06 15:24:10|11434.4|11422.4|11429.6|11417.6|11434.4|11422.4|11429.6|11417.6|1
1620314660000|2021-05-06 15:24:20|11429.4|11417.4|11429.4|11417.4|11429.4|11417.4|11429.3|11417.3|0
1620314670000|2021-05-06 15:24:30|11429.3|11417.3|11429.4|11417.4|11429.4|11417.4|11429.3|11417.3|4
1620314680000|2021-05-06 15:24:40|11437.1|11425.1|11432.4|11420.4|11438.5|11426.5|11432.4|11420.4|4
1620314690000|2021-05-06 15:24:50|11432.6|11420.6|11433.7|11421.7|11433.7|11421.7|11432.6|11420.6|2
1620314700000|2021-05-06 15:25:00|11432.6|11420.6|11429.9|11417.9|11432.6|11420.6|11428.7|11416.7|9
1620314710000|2021-05-06 15:25:10|11429.8|11417.8|11432.1|11420.1|11432.1|11420.1|11428.7|11416.7|23
1620314720000|2021-05-06 15:25:20|11431.9|11419.9|11430.7|11418.7|11431.9|11419.9|11429.4|11417.4|8
1620314730000|2021-05-06 15:25:30|11429.6|11417.6|11430.7|11418.7|11431.8|11419.8|11429.6|11417.6|9
1620314740000|2021-05-06 15:25:40|11430.5|11418.5|11431.8|11419.8|11433|11421|11430.5|11418.5|8
1620314750000|2021-05-06 15:25:50|11432.9|11420.9|11436.3|11424.3|11436.3|11424.3|11432.9|11420.9|5
1620314760000|2021-05-06 15:26:00|11435.2|11423.2|11434.1|11422.1|11435.2|11423.2|11434|11422|4
1620314770000|2021-05-06 15:26:10|11436.8|11424.8|11435.8|11423.8|11436.8|11424.8|11435.7|11423.7|6
1620314780000|2021-05-06 15:26:20|11435.7|11423.7|11433.2|11421.2|11435.7|11423.7|11432.1|11420.1|9
1620314790000|2021-05-06 15:26:30|11434.3|11422.3|11438.2|11426.2|11438.2|11426.2|11434.3|11422.3|6
1620314810000|2021-05-06 15:26:50|11439.3|11427.3|11438.2|11426.2|11439.4|11427.4|11437.9|11425.9|1
1620314820000|2021-05-06 15:27:00|11436.9|11424.9|11436.9|11424.9|11436.9|11424.9|11436.9|11424.9|4
1620314830000|2021-05-06 15:27:10|11438|11426|11442.7|11430.7|11443.8|11431.8|11437.9|11425.9|10
1620314840000|2021-05-06 15:27:20|11442.6|11430.6|11441.5|11429.5|11443.8|11431.8|11441.5|11429.5|8
1620314850000|2021-05-06 15:27:30|11441.6|11429.6|11441.6|11429.6|11441.6|11429.6|11441.6|11429.6|5
1620314860000|2021-05-06 15:27:40|11442.7|11430.7|11442.7|11430.7|11443.8|11431.8|11442.7|11430.7|3
1620314870000|2021-05-06 15:27:50|11439.3|11427.3|11444.9|11432.9|11446|11434|11439.3|11427.3|7
1620314880000|2021-05-06 15:28:00|11446|11434|11447.4|11435.4|11447.4|11435.4|11443.8|11431.8|12
1620314890000|2021-05-06 15:28:10|11447.7|11435.7|11450.2|11438.2|11450.2|11438.2|11446.6|11434.6|15
1620314900000|2021-05-06 15:28:20|11449|11437|11444.6|11432.6|11449|11437|11444.4|11432.4|28
1620314910000|2021-05-06 15:28:30|11444.4|11432.4|11444.4|11432.4|11444.4|11432.4|11444.4|11432.4|0
1620314920000|2021-05-06 15:28:40|11444.6|11432.6|11445.7|11433.7|11445.7|11433.7|11444.6|11432.6|22
1620314930000|2021-05-06 15:28:50|11446.8|11434.8|11444.3|11432.3|11447.9|11435.9|11444.3|11432.3|21
1620314940000|2021-05-06 15:29:00|11445.4|11433.4|11448.2|11436.2|11449.1|11437.1|11444.1|11432.1|34
1620314950000|2021-05-06 15:29:10|11447.1|11435.1|11445.9|11433.9|11448.2|11436.2|11445.9|11433.9|5
1620314960000|2021-05-06 15:29:20|11446|11434|11444.6|11432.6|11446|11434|11444.6|11432.6|1
1620314970000|2021-05-06 15:29:30|11446.8|11434.8|11444.8|11432.8|11448.4|11436.4|11444.6|11432.6|35
1620314980000|2021-05-06 15:29:40|11445.9|11433.9|11446|11434|11446|11434|11445.9|11433.9|26
1620314990000|2021-05-06 15:29:50|11444.9|11432.9|11444.8|11432.8|11444.9|11432.9|11444.8|11432.8|3
1620315000000|2021-05-06 15:30:00|11444.6|11432.6|11439.5|11427.5|11444.6|11432.6|11439.5|11427.5|41
1620315010000|2021-05-06 15:30:10|11440.7|11428.7|11439.5|11427.5|11440.7|11428.7|11439.5|11427.5|2
1620315020000|2021-05-06 15:30:20|11444.3|11432.3|11444.3|11432.3|11444.3|11432.3|11444.3|11432.3|2
1620315030000|2021-05-06 15:30:30|11444.5|11432.5|11442|11430|11444.5|11432.5|11442|11430|5
1620315040000|2021-05-06 15:30:40|11443.2|11431.2|11442.9|11430.9|11443.2|11431.2|11441.6|11429.6|4
1620315050000|2021-05-06 15:30:50|11441.8|11429.8|11439.3|11427.3|11441.8|11429.8|11439.3|11427.3|2
1620315060000|2021-05-06 15:31:00|11439.1|11427.1|11440.4|11428.4|11440.4|11428.4|11438|11426|5
1620315070000|2021-05-06 15:31:10|11439.3|11427.3|11438.2|11426.2|11439.5|11427.5|11438.2|11426.2|8
1620315080000|2021-05-06 15:31:20|11437.1|11425.1|11438.2|11426.2|11438.2|11426.2|11437.1|11425.1|2
1620315090000|2021-05-06 15:31:30|11437.1|11425.1|11438.4|11426.4|11439.5|11427.5|11437.1|11425.1|5
1620315100000|2021-05-06 15:31:40|11438.2|11426.2|11437.1|11425.1|11438.2|11426.2|11437.1|11425.1|17
1620315110000|2021-05-06 15:31:50|11437|11425|11429.6|11417.6|11437|11425|11429.6|11417.6|5
1620315120000|2021-05-06 15:32:00|11430.7|11418.7|11430.7|11418.7|11430.7|11418.7|11429.6|11417.6|3
1620315130000|2021-05-06 15:32:10|11432|11420|11432.1|11420.1|11432.1|11420.1|11430.9|11418.9|9
1620315140000|2021-05-06 15:32:20|11433.2|11421.2|11435.9|11423.9|11438.2|11426.2|11433.2|11421.2|12
1620315150000|2021-05-06 15:32:30|11436|11424|11434.5|11422.5|11437|11425|11434.5|11422.5|3
1620315160000|2021-05-06 15:32:40|11432.9|11420.9|11430.6|11418.6|11432.9|11420.9|11430.6|11418.6|5
1620315170000|2021-05-06 15:32:50|11429.5|11417.5|11432.9|11420.9|11434.1|11422.1|11429.5|11417.5|9
1620315180000|2021-05-06 15:33:00|11432|11420|11432.9|11420.9|11432.9|11420.9|11429.5|11417.5|6
1620315190000|2021-05-06 15:33:10|11430.7|11418.7|11439.1|11427.1|11439.1|11427.1|11430.7|11418.7|16
1620315200000|2021-05-06 15:33:20|11439|11427|11436.7|11424.7|11439|11427|11436.7|11424.7|8
1620315210000|2021-05-06 15:33:30|11436.8|11424.8|11438.1|11426.1|11438.1|11426.1|11436.8|11424.8|12
1620315220000|2021-05-06 15:33:40|11439.5|11427.5|11445.9|11433.9|11445.9|11433.9|11439.5|11427.5|14
1620315230000|2021-05-06 15:33:50|11443.2|11431.2|11443.2|11431.2|11443.2|11431.2|11442.1|11430.1|1
1620315240000|2021-05-06 15:34:00|11445.7|11433.7|11444.5|11432.5|11445.7|11433.7|11444.5|11432.5|2
1620315250000|2021-05-06 15:34:10|11442|11430|11442|11430|11442|11430|11442|11430|2
1620315260000|2021-05-06 15:34:20|11440.7|11428.7|11440.7|11428.7|11440.7|11428.7|11439.6|11427.6|4
1620315270000|2021-05-06 15:34:30|||||||||1
1620315280000|2021-05-06 15:34:40|11443.2|11431.2|11444.5|11432.5|11444.5|11432.5|11443.2|11431.2|5
1620315290000|2021-05-06 15:34:50|11444.6|11432.6|11443.2|11431.2|11444.6|11432.6|11443.2|11431.2|4
1620315300000|2021-05-06 15:35:00|11443.4|11431.4|11437.3|11425.3|11443.4|11431.4|11437.3|11425.3|21
1620315310000|2021-05-06 15:35:10|11437.4|11425.4|11433.5|11421.5|11437.4|11425.4|11433.5|11421.5|3
1620315320000|2021-05-06 15:35:20|11432.6|11420.6|11430.4|11418.4|11432.6|11420.6|11430.4|11418.4|25
1620315330000|2021-05-06 15:35:30|11430.3|11418.3|11430.3|11418.3|11430.3|11418.3|11430.1|11418.1|6
1620315340000|2021-05-06 15:35:40|11431.4|11419.4|11431.4|11419.4|11431.4|11419.4|11431.4|11419.4|3
1620315350000|2021-05-06 15:35:50|11432.4|11420.4|11438.9|11426.9|11438.9|11426.9|11432.4|11420.4|18
1620315360000|2021-05-06 15:36:00|11440.1|11428.1|11439.9|11427.9|11440.1|11428.1|11438.7|11426.7|1
1620315370000|2021-05-06 15:36:10|11438.9|11426.9|11436.4|11424.4|11438.9|11426.9|11436.4|11424.4|11
1620315380000|2021-05-06 15:36:20|11436.2|11424.2|11436.2|11424.2|11436.4|11424.4|11436.2|11424.2|0
1620315390000|2021-05-06 15:36:30|11435.1|11423.1|11437.4|11425.4|11437.4|11425.4|11435.1|11423.1|3
1620315400000|2021-05-06 15:36:40|11439.9|11427.9|11440.1|11428.1|11440.1|11428.1|11439.9|11427.9|4
1620315410000|2021-05-06 15:36:50|11442.6|11430.6|11443.9|11431.9|11445|11433|11442.6|11430.6|5
1620315420000|2021-05-06 15:37:00|11443.7|11431.7|11445|11433|11445|11433|11442.6|11430.6|2
1620315430000|2021-05-06 15:37:10|11443.5|11431.5|11446.4|11434.4|11446.4|11434.4|11442.5|11430.5|14
1620315440000|2021-05-06 15:37:20|11447.5|11435.5|11447.6|11435.6|11447.6|11435.6|11447.5|11435.5|0
1620315450000|2021-05-06 15:37:30|11449|11437|11450.1|11438.1|11450.1|11438.1|11449|11437|1
1620315460000|2021-05-06 15:37:40|11447.6|11435.6|11446.5|11434.5|11447.6|11435.6|11446.5|11434.5|13
1620315470000|2021-05-06 15:37:50|||||||||2
1620315480000|2021-05-06 15:38:00|11447.9|11435.9|11449.3|11437.3|11449.3|11437.3|11447.9|11435.9|19
1620315490000|2021-05-06 15:38:10|11449.7|11437.7|11449.3|11437.3|11449.7|11437.7|11448.2|11436.2|5
1620315500000|2021-05-06 15:38:20|11448.2|11436.2|11447.9|11435.9|11449.3|11437.3|11446.7|11434.7|2
1620315510000|2021-05-06 15:38:30|11449|11437|11449.2|11437.2|11449.2|11437.2|11449|11437|1
1620315520000|2021-05-06 15:38:40|11448.1|11436.1|11444.2|11432.2|11448.1|11436.1|11444.2|11432.2|5
1620315530000|2021-05-06 15:38:50|11443.1|11431.1|11441.8|11429.8|11443.1|11431.1|11440.7|11428.7|10
1620315540000|2021-05-06 15:39:00|11440.4|11428.4|11437.9|11425.9|11440.6|11428.6|11437.9|11425.9|4
1620315550000|2021-05-06 15:39:10|11436.8|11424.8|11436.8|11424.8|11436.8|11424.8|11436.8|11424.8|2
1620315560000|2021-05-06 15:39:20|11435.7|11423.7|11434.3|11422.3|11435.7|11423.7|11431.8|11419.8|5
1620315570000|2021-05-06 15:39:30|11435.6|11423.6|11433.2|11421.2|11435.7|11423.7|11433.2|11421.2|2
1620315580000|2021-05-06 15:39:40|11433.1|11421.1|11435.4|11423.4|11435.4|11423.4|11432|11420|5
1620315590000|2021-05-06 15:39:50|11435.7|11423.7|11439.7|11427.7|11440.7|11428.7|11435.7|11423.7|12
1620315600000|2021-05-06 15:40:00|11439.5|11427.5|11440.8|11428.8|11440.8|11428.8|11439.5|11427.5|0
1620315620000|2021-05-06 15:40:20|11439.5|11427.5|11439.7|11427.7|11439.7|11427.7|11439.5|11427.5|0
1620315630000|2021-05-06 15:40:30|11443.4|11431.4|11444.7|11432.7|11445.8|11433.8|11443.4|11431.4|14
1620315640000|2021-05-06 15:40:40|11443.3|11431.3|11440.8|11428.8|11443.3|11431.3|11440.8|11428.8|6
1620315650000|2021-05-06 15:40:50|11439.7|11427.7|11439.7|11427.7|11439.7|11427.7|11438.6|11426.6|3
1620315660000|2021-05-06 15:41:00|11440.8|11428.8|11444.8|11432.8|11445.9|11433.9|11440.8|11428.8|12
1620315670000|2021-05-06 15:41:10|11443.6|11431.6|11445.8|11433.8|11445.8|11433.8|11443.4|11431.4|2
1620315680000|2021-05-06 15:41:20|11445.9|11433.9|11446.1|11434.1|11446.1|11434.1|11445.9|11433.9|0
1620315690000|2021-05-06 15:41:30|11445.8|11433.8|11446.1|11434.1|11446.1|11434.1|11445.8|11433.8|2
1620315700000|2021-05-06 15:41:40|||||||||16
1620315710000|2021-05-06 15:41:50|11447.3|11435.3|11450.9|11438.9|11452.2|11440.2|11447.3|11435.3|9
1620315720000|2021-05-06 15:42:00|11451.1|11439.1|11450.9|11438.9|11451.1|11439.1|11450.9|11438.9|6
1620315730000|2021-05-06 15:42:10|11449.8|11437.8|11452.2|11440.2|11452.2|11440.2|11449.8|11437.8|4
1620315750000|2021-05-06 15:42:30|11449.8|11437.8|11446.1|11434.1|11449.8|11437.8|11446.1|11434.1|1
1620315760000|2021-05-06 15:42:40|11445|11433|11446.1|11434.1|11446.1|11434.1|11445|11433|1
1620315770000|2021-05-06 15:42:50|11445|11433|11447.3|11435.3|11449.8|11437.8|11445|11433|12
1620315780000|2021-05-06 15:43:00|11446.2|11434.2|11445|11433|11446.2|11434.2|11445|11433|2
1620315790000|2021-05-06 15:43:10|11443.7|11431.7|11443.7|11431.7|11443.7|11431.7|11443.7|11431.7|2
1620315810000|2021-05-06 15:43:30|11443.6|11431.6|11443.6|11431.6|11443.6|11431.6|11443.6|11431.6|1
1620315820000|2021-05-06 15:43:40|11447|11435|11445.8|11433.8|11447|11435|11445.8|11433.8|20
1620315830000|2021-05-06 15:43:50|||||||||2
1620315850000|2021-05-06 15:44:10|11444.7|11432.7|11444.7|11432.7|11444.7|11432.7|11444.7|11432.7|4
1620315860000|2021-05-06 15:44:20|||||||||2
1620315870000|2021-05-06 15:44:30|11443.3|11431.3|11438.4|11426.4|11443.3|11431.3|11438.4|11426.4|3
1620315880000|2021-05-06 15:44:40|11438.3|11426.3|11435.9|11423.9|11438.3|11426.3|11435.9|11423.9|4
1620315890000|2021-05-06 15:44:50|11435.8|11423.8|11438.1|11426.1|11438.1|11426.1|11435.8|11423.8|19
1620315900000|2021-05-06 15:45:00|11438.3|11426.3|11440.8|11428.8|11443.4|11431.4|11438.1|11426.1|10
1620315910000|2021-05-06 15:45:10|11440.9|11428.9|11441.1|11429.1|11442.2|11430.2|11440.9|11428.9|4
1620315920000|2021-05-06 15:45:20|11442.2|11430.2|11439.7|11427.7|11442.2|11430.2|11438.3|11426.3|7
1620315930000|2021-05-06 15:45:30|11440.8|11428.8|11443.3|11431.3|11443.3|11431.3|11440.8|11428.8|2
1620315940000|2021-05-06 15:45:40|11443.1|11431.1|11446.7|11434.7|11446.7|11434.7|11443.1|11431.1|4
1620315960000|2021-05-06 15:46:00|11445.6|11433.6|11444.4|11432.4|11445.6|11433.6|11444.2|11432.2|0
1620315970000|2021-05-06 15:46:10|11444.2|11432.2|11448|11436|11448|11436|11444.2|11432.2|5
1620315980000|2021-05-06 15:46:20|11449.1|11437.1|11450.6|11438.6|11450.6|11438.6|11449.1|11437.1|4
1620315990000|2021-05-06 15:46:30|11449.5|11437.5|11448.1|11436.1|11450.6|11438.6|11448.1|11436.1|2
1620316000000|2021-05-06 15:46:40|11448.3|11436.3|11448.3|11436.3|11448.3|11436.3|11448.3|11436.3|1
1620316010000|2021-05-06 15:46:50|11450.6|11438.6|11448.3|11436.3|11450.6|11438.6|11448.3|11436.3|6
1620316020000|2021-05-06 15:47:00|11449.5|11437.5|11450.6|11438.6|11450.6|11438.6|11449.5|11437.5|3
1620316030000|2021-05-06 15:47:10|11450.8|11438.8|11453.1|11441.1|11453.1|11441.1|11450.8|11438.8|4
1620316040000|2021-05-06 15:47:20|11450.8|11438.8|11450.6|11438.6|11450.8|11438.8|11448|11436|8
1620316050000|2021-05-06 15:47:30|11450.8|11438.8|11450.6|11438.6|11450.8|11438.8|11450.6|11438.6|0
1620316060000|2021-05-06 15:47:40|||||||||3
1620316070000|2021-05-06 15:47:50|11453|11441|11453|11441|11453|11441|11453|11441|28
1620316080000|2021-05-06 15:48:00|11457.8|11445.8|11457.8|11445.8|11457.8|11445.8|11457.8|11445.8|7
1620316090000|2021-05-06 15:48:10|11458.9|11446.9|11458.9|11446.9|11459.1|11447.1|11457.8|11445.8|13
1620316100000|2021-05-06 15:48:20|11459.1|11447.1|11458.9|11446.9|11459.1|11447.1|11458.9|11446.9|0
1620316110000|2021-05-06 15:48:30|11457.8|11445.8|11457.7|11445.7|11457.8|11445.8|11457.7|11445.7|3
1620316120000|2021-05-06 15:48:40|||||||||4
1620316130000|2021-05-06 15:48:50|11458.9|11446.9|11458.9|11446.9|11458.9|11446.9|11458.9|11446.9|6
1620316140000|2021-05-06 15:49:00|11457.8|11445.8|11459.1|11447.1|11459.1|11447.1|11457.8|11445.8|2
1620316150000|2021-05-06 15:49:10|11460.2|11448.2|11460.5|11448.5|11460.5|11448.5|11460.2|11448.2|10
1620316160000|2021-05-06 15:49:20|11462.7|11450.7|11463|11451|11463|11451|11462.7|11450.7|10
1620316170000|2021-05-06 15:49:30|||||||||2
1620316180000|2021-05-06 15:49:40|11461.9|11449.9|11465.5|11453.5|11465.5|11453.5|11461.9|11449.9|13
1620316190000|2021-05-06 15:49:50|11465.6|11453.6|11469.5|11457.5|11470.6|11458.6|11465.6|11453.6|39
1620316200000|2021-05-06 15:50:00|11469.4|11457.4|11463.1|11451.1|11469.5|11457.5|11463.1|11451.1|4
1620316210000|2021-05-06 15:50:10|11464.2|11452.2|11464.4|11452.4|11464.5|11452.5|11464.2|11452.2|6
1620316220000|2021-05-06 15:50:20|11463.3|11451.3|11463.1|11451.1|11463.3|11451.3|11463.1|11451.1|0
1620316230000|2021-05-06 15:50:30|11460.6|11448.6|11460.6|11448.6|11460.6|11448.6|11458.1|11446.1|7
1620316240000|2021-05-06 15:50:40|11459.2|11447.2|11459.4|11447.4|11459.4|11447.4|11458.3|11446.3|5
1620316250000|2021-05-06 15:50:50|11460.5|11448.5|11450.8|11438.8|11460.5|11448.5|11450.8|11438.8|45
1620316260000|2021-05-06 15:51:00|11449.4|11437.4|11449.5|11437.5|11450.8|11438.8|11449.4|11437.4|2
1620316270000|2021-05-06 15:51:10|11449.4|11437.4|11454.2|11442.2|11455.8|11443.8|11449.4|11437.4|23
1620316280000|2021-05-06 15:51:20|11452|11440|11449.7|11437.7|11453.1|11441.1|11449.7|11437.7|20
1620316290000|2021-05-06 15:51:30|11450.8|11438.8|11455.8|11443.8|11456.1|11444.1|11450.8|11438.8|12
1620316300000|2021-05-06 15:51:40|11456|11444|11458.5|11446.5|11459.7|11447.7|11456|11444|28
1620316310000|2021-05-06 15:51:50|11457.2|11445.2|11457.2|11445.2|11457.2|11445.2|11457.2|11445.2|1
1620316320000|2021-05-06 15:52:00|11456.1|11444.1|11455.8|11443.8|11456.1|11444.1|11454.7|11442.7|6
1620316330000|2021-05-06 15:52:10|11454.5|11442.5|11453.3|11441.3|11454.5|11442.5|11453.3|11441.3|15
1620316340000|2021-05-06 15:52:20|11449.7|11437.7|11449.5|11437.5|11449.7|11437.7|11448.5|11436.5|20
1620316350000|2021-05-06 15:52:30|11448.5|11436.5|11451.1|11439.1|11451.1|11439.1|11448.5|11436.5|27
1620316360000|2021-05-06 15:52:40|11451.4|11439.4|11453|11441|11453|11441|11451.4|11439.4|12
1620316370000|2021-05-06 15:52:50|11454.1|11442.1|11449.1|11437.1|11454.1|11442.1|11449.1|11437.1|5
1620316380000|2021-05-06 15:53:00|11450.2|11438.2|11459.1|11447.1|11461.6|11449.6|11450.2|11438.2|54
1620316390000|2021-05-06 15:53:10|11458|11446|11467.7|11455.7|11467.7|11455.7|11457.8|11445.8|14
1620316400000|2021-05-06 15:53:20|11467.8|11455.8|11464.1|11452.1|11469.4|11457.4|11464.1|11452.1|6
1620316410000|2021-05-06 15:53:30|11465.2|11453.2|11465.3|11453.3|11468|11456|11462.7|11450.7|5
1620316420000|2021-05-06 15:53:40|11463.9|11451.9|11466.4|11454.4|11467.5|11455.5|11463.9|11451.9|43
1620316440000|2021-05-06 15:54:00|11468.9|11456.9|11469.1|11457.1|11469.1|11457.1|11467.8|11455.8|9
1620316450000|2021-05-06 15:54:10|11468.9|11456.9|11469.1|11457.1|11469.1|11457.1|11468.9|11456.9|6
1620316460000|2021-05-06 15:54:20|11467.8|11455.8|11467.8|11455.8|11469.1|11457.1|11467.8|11455.8|6
1620316470000|2021-05-06 15:54:30|11467.7|11455.7|11467.8|11455.8|11469.3|11457.3|11467.7|11455.7|4
1620316480000|2021-05-06 15:54:40|11468|11456|11469.1|11457.1|11469.1|11457.1|11467.8|11455.8|1
1620316490000|2021-05-06 15:54:50|11471.4|11459.4|11472.4|11460.4|11473.6|11461.6|11471.3|11459.3|32
1620316500000|2021-05-06 15:55:00|11473.5|11461.5|11476|11464|11476|11464|11473.5|11461.5|8
1620316510000|2021-05-06 15:55:10|11478.5|11466.5|11478.5|11466.5|11478.5|11466.5|11478.5|11466.5|9
1620316520000|2021-05-06 15:55:20|11474.9|11462.9|11478.8|11466.8|11478.8|11466.8|11474.9|11462.9|6
1620316530000|2021-05-06 15:55:30|11478.6|11466.6|11478.5|11466.5|11478.6|11466.6|11478.3|11466.3|3
1620316540000|2021-05-06 15:55:40|||||||||15
1620316550000|2021-05-06 15:55:50|11483.2|11471.2|11483.2|11471.2|11483.2|11471.2|11481.9|11469.9|23
1620316560000|2021-05-06 15:56:00|11483|11471|11489.2|11477.2|11489.2|11477.2|11483|11471|45
1620316570000|2021-05-06 15:56:10|11489.1|11477.1|11489.1|11477.1|11490.3|11478.3|11487.8|11475.8|19
1620316580000|2021-05-06 15:56:20|11488.9|11476.9|11490.8|11478.8|11495.7|11483.7|11488.9|11476.9|26
1620316590000|2021-05-06 15:56:30|11491.9|11479.9|11493.2|11481.2|11493.3|11481.3|11490.8|11478.8|11
1620316600000|2021-05-06 15:56:40|11492.1|11480.1|11491.9|11479.9|11495.5|11483.5|11490.8|11478.8|18
1620316610000|2021-05-06 15:56:50|11490.8|11478.8|11495.7|11483.7|11495.7|11483.7|11490.8|11478.8|10
1620316620000|2021-05-06 15:57:00|11495.5|11483.5|11495.5|11483.5|11496.9|11484.9|11495.5|11483.5|10
1620316630000|2021-05-06 15:57:10|||||||||9
1620316640000|2021-05-06 15:57:20|11496.4|11484.4|11497.7|11485.7|11497.7|11485.7|11496.4|11484.4|9
1620316650000|2021-05-06 15:57:30|11496.4|11484.4|11496.3|11484.3|11497.7|11485.7|11495.2|11483.2|6
1620316660000|2021-05-06 15:57:40|11496.4|11484.4|11500|11488|11500|11488|11496.4|11484.4|6
1620316670000|2021-05-06 15:57:50|11498.9|11486.9|11497.5|11485.5|11498.9|11486.9|11496.4|11484.4|5
1620316680000|2021-05-06 15:58:00|11498.9|11486.9|11500.2|11488.2|11502.5|11490.5|11497.8|11485.8|15
1620316690000|2021-05-06 15:58:10|11504.9|11492.9|11506|11494|11506|11494|11504.6|11492.6|24
1620316700000|2021-05-06 15:58:20|11505.8|11493.8|11504.6|11492.6|11507.1|11495.1|11504.6|11492.6|13
1620316710000|2021-05-06 15:58:30|11504.7|11492.7|11504.7|11492.7|11504.7|11492.7|11504.6|11492.6|15
1620316720000|2021-05-06 15:58:40|11499.9|11487.9|11497.5|11485.5|11499.9|11487.9|11497.5|11485.5|6
1620316730000|2021-05-06 15:58:50|11497.4|11485.4|11502.2|11490.2|11502.2|11490.2|11497.4|11485.4|8
1620316740000|2021-05-06 15:59:00|11499.9|11487.9|11505.8|11493.8|11505.8|11493.8|11499.9|11487.9|28
1620316750000|2021-05-06 15:59:10|11504.6|11492.6|11498.6|11486.6|11504.6|11492.6|11496.3|11484.3|4
1620316760000|2021-05-06 15:59:20|11499.9|11487.9|11499.9|11487.9|11499.9|11487.9|11499.9|11487.9|0
1620316770000|2021-05-06 15:59:30|11500|11488|11500|11488|11500|11488|11500|11488|0
1620316780000|2021-05-06 15:59:40|11498.9|11486.9|11496.8|11484.8|11500|11488|11496.8|11484.8|62
1620316790000|2021-05-06 15:59:50|11499.3|11487.3|11499.1|11487.1|11500.5|11488.5|11499.1|11487.1|4
1620316800000|2021-05-06 16:00:00|11498|11486|11499.4|11487.4|11499.4|11487.4|11495.8|11483.8|10
1620316810000|2021-05-06 16:00:10|11498.3|11486.3|11495.8|11483.8|11498.3|11486.3|11495.8|11483.8|5
1620316820000|2021-05-06 16:00:20|11496.9|11484.9|11495.8|11483.8|11496.9|11484.9|11494.7|11482.7|12
1620316830000|2021-05-06 16:00:30|11498.2|11486.2|11498.2|11486.2|11498.2|11486.2|11498.2|11486.2|3
1620316840000|2021-05-06 16:00:40|11495.8|11483.8|11493.6|11481.6|11495.8|11483.8|11493.6|11481.6|65
1620316850000|2021-05-06 16:00:50|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|11493.3|11481.3|1
1620316860000|2021-05-06 16:01:00|11489|11477|11488.3|11476.3|11489|11477|11488.3|11476.3|14
1620316870000|2021-05-06 16:01:10|||||||||5
1620316880000|2021-05-06 16:01:20|11485.8|11473.8|11483.5|11471.5|11485.8|11473.8|11483.3|11471.3|72
1620316890000|2021-05-06 16:01:30|11484.6|11472.6|11484.9|11472.9|11484.9|11472.9|11483.3|11471.3|56
1620316900000|2021-05-06 16:01:40|11486.1|11474.1|11481.3|11469.3|11486.1|11474.1|11481.1|11469.1|15
1620316910000|2021-05-06 16:01:50|11478.6|11466.6|11478.6|11466.6|11479.9|11467.9|11477.4|11465.4|7
1620316920000|2021-05-06 16:02:00|11481.1|11469.1|11481.1|11469.1|11481.1|11469.1|11481.1|11469.1|10
1620316930000|2021-05-06 16:02:10|11479.7|11467.7|11482.1|11470.1|11483.5|11471.5|11479.7|11467.7|23
1620316940000|2021-05-06 16:02:20|11483.2|11471.2|11481|11469|11484.6|11472.6|11481|11469|4
1620316950000|2021-05-06 16:02:30|11480.8|11468.8|11478.6|11466.6|11480.8|11468.8|11478.6|11466.6|3
1620316960000|2021-05-06 16:02:40|11479.7|11467.7|11485.8|11473.8|11485.8|11473.8|11479.7|11467.7|9
1620316970000|2021-05-06 16:02:50|11485.7|11473.7|11483.2|11471.2|11485.7|11473.7|11483.2|11471.2|3
1620316980000|2021-05-06 16:03:00|11483.3|11471.3|11488.3|11476.3|11489.6|11477.6|11483.3|11471.3|17
1620316990000|2021-05-06 16:03:10|||||||||1
1620317000000|2021-05-06 16:03:20|11483.2|11471.2|11485.7|11473.7|11486.8|11474.8|11483|11471|14
1620317010000|2021-05-06 16:03:30|11484.6|11472.6|11485.7|11473.7|11485.7|11473.7|11484.6|11472.6|9
1620317020000|2021-05-06 16:03:40|11485.5|11473.5|11485.5|11473.5|11485.5|11473.5|11484.4|11472.4|7
1620317030000|2021-05-06 16:03:50|11488|11476|11488|11476|11488|11476|11486.9|11474.9|11
1620317040000|2021-05-06 16:04:00|11490.2|11478.2|11488|11476|11490.2|11478.2|11488|11476|23
1620317050000|2021-05-06 16:04:10|11485.5|11473.5|11487.9|11475.9|11487.9|11475.9|11483|11471|40
1620317060000|2021-05-06 16:04:20|||||||||1
1620317070000|2021-05-06 16:04:30|11488|11476|11488|11476|11488|11476|11488|11476|7
1620317080000|2021-05-06 16:04:40|||||||||3
1620317090000|2021-05-06 16:04:50|11486.6|11474.6|11484.3|11472.3|11486.6|11474.6|11484.1|11472.1|7
1620317100000|2021-05-06 16:05:00|11483.2|11471.2|11483.3|11471.3|11483.3|11471.3|11483.2|11471.2|28
1620317110000|2021-05-06 16:05:10|11485.7|11473.7|11485.7|11473.7|11488|11476|11485.7|11473.7|6
1620317120000|2021-05-06 16:05:20|||||||||4
1620317130000|2021-05-06 16:05:30|11484.6|11472.6|11485.7|11473.7|11486.8|11474.8|11484.4|11472.4|10
1620317140000|2021-05-06 16:05:40|11485.8|11473.8|11486.9|11474.9|11486.9|11474.9|11485.8|11473.8|2
1620317150000|2021-05-06 16:05:50|11486.8|11474.8|11487.9|11475.9|11487.9|11475.9|11486.8|11474.8|2
1620317160000|2021-05-06 16:06:00|11487.7|11475.7|11483|11471|11487.7|11475.7|11483|11471|9
1620317170000|2021-05-06 16:06:10|11482.9|11470.9|11483|11471|11483|11471|11482.9|11470.9|1
1620317180000|2021-05-06 16:06:20|11482.9|11470.9|11475.2|11463.2|11482.9|11470.9|11475.2|11463.2|27
1620317190000|2021-05-06 16:06:30|11475.4|11463.4|11475.5|11463.5|11475.5|11463.5|11474.1|11462.1|5
1620317200000|2021-05-06 16:06:40|||||||||1
1620317210000|2021-05-06 16:06:50|||||||||2
1620317220000|2021-05-06 16:07:00|11477.7|11465.7|11478.2|11466.2|11478.2|11466.2|11477.7|11465.7|9
1620317230000|2021-05-06 16:07:10|11480.5|11468.5|11485.7|11473.7|11485.7|11473.7|11480.5|11468.5|30
1620317240000|2021-05-06 16:07:20|11486.9|11474.9|11481.8|11469.8|11486.9|11474.9|11481.6|11469.6|7
1620317250000|2021-05-06 16:07:30|11481.6|11469.6|11480.2|11468.2|11481.6|11469.6|11479.1|11467.1|1
1620317260000|2021-05-06 16:07:40|11482.7|11470.7|11486.2|11474.2|11486.2|11474.2|11482.7|11470.7|23
1620317270000|2021-05-06 16:07:50|11486.5|11474.5|11490.1|11478.1|11490.1|11478.1|11486.3|11474.3|3
1620317280000|2021-05-06 16:08:00|11491.2|11479.2|11487.7|11475.7|11491.2|11479.2|11487.7|11475.7|6
1620317290000|2021-05-06 16:08:10|11486.6|11474.6|11485.1|11473.1|11486.6|11474.6|11485.1|11473.1|2
1620317300000|2021-05-06 16:08:20|11487.6|11475.6|11487.6|11475.6|11487.6|11475.6|11487.6|11475.6|4
1620317310000|2021-05-06 16:08:30|11487.9|11475.9|11489.9|11477.9|11492.4|11480.4|11487.9|11475.9|7
1620317320000|2021-05-06 16:08:40|11491|11479|11489.7|11477.7|11491|11479|11489.7|11477.7|3
1620317330000|2021-05-06 16:08:50|11489.8|11477.8|11490.8|11478.8|11490.8|11478.8|11489.8|11477.8|6
1620317340000|2021-05-06 16:09:00|11490.7|11478.7|11489.8|11477.8|11490.8|11478.8|11489.6|11477.6|7
1620317350000|2021-05-06 16:09:10|11492.1|11480.1|11483.3|11471.3|11492.1|11480.1|11483.3|11471.3|7
1620317360000|2021-05-06 16:09:20|11482.3|11470.3|11482.3|11470.3|11482.3|11470.3|11482.1|11470.1|0
1620317370000|2021-05-06 16:09:30|11482.1|11470.1|11483.5|11471.5|11483.5|11471.5|11482.1|11470.1|13
1620317380000|2021-05-06 16:09:40|11484.6|11472.6|11485.8|11473.8|11486|11474|11484.6|11472.6|1
1620317390000|2021-05-06 16:09:50|11484.6|11472.6|11482.3|11470.3|11484.6|11472.6|11482.3|11470.3|2
1620317400000|2021-05-06 16:10:00|11482.4|11470.4|11484.8|11472.8|11484.8|11472.8|11482.4|11470.4|6
1620317410000|2021-05-06 16:10:10|11484.9|11472.9|11484.8|11472.8|11484.9|11472.9|11484.8|11472.8|1
1620317420000|2021-05-06 16:10:20|11482.4|11470.4|11482.3|11470.3|11482.4|11470.4|11482.3|11470.3|3
1620317430000|2021-05-06 16:10:30|||||||||1
1620317450000|2021-05-06 16:10:50|||||||||2
1620317460000|2021-05-06 16:11:00|11482.4|11470.4|11482.1|11470.1|11482.4|11470.4|11482.1|11470.1|10
1620317470000|2021-05-06 16:11:10|11483.4|11471.4|11484.4|11472.4|11484.4|11472.4|11483.2|11471.2|9
1620317480000|2021-05-06 16:11:20|11483.2|11471.2|11483.4|11471.4|11483.4|11471.4|11483.2|11471.2|10
1620317490000|2021-05-06 16:11:30|11483.2|11471.2|11483.2|11471.2|11483.4|11471.4|11482.1|11470.1|5
1620317500000|2021-05-06 16:11:40|11482.1|11470.1|11482.3|11470.3|11482.3|11470.3|11482.1|11470.1|3
1620317510000|2021-05-06 16:11:50|11482.4|11470.4|11482.4|11470.4|11482.4|11470.4|11482.4|11470.4|1
1620317520000|2021-05-06 16:12:00|||||||||7
1620317530000|2021-05-06 16:12:10|11477.4|11465.4|11477.4|11465.4|11477.4|11465.4|11477.4|11465.4|3
1620317540000|2021-05-06 16:12:20|11479.6|11467.6|11481|11469|11481|11469|11479.6|11467.6|4
1620317550000|2021-05-06 16:12:30|11478.8|11466.8|11477.6|11465.6|11478.8|11466.8|11477.6|11465.6|15
1620317560000|2021-05-06 16:12:40|11477.3|11465.3|11477.4|11465.4|11477.4|11465.4|11477.3|11465.3|0
1620317570000|2021-05-06 16:12:50|||||||||1
1620317580000|2021-05-06 16:13:00|11477.3|11465.3|11478.5|11466.5|11478.5|11466.5|11477.3|11465.3|4
1620317590000|2021-05-06 16:13:10|||||||||2
1620317600000|2021-05-06 16:13:20|11479.8|11467.8|11481.2|11469.2|11481.2|11469.2|11479.8|11467.8|3
1620317610000|2021-05-06 16:13:30|11481.3|11469.3|11483.7|11471.7|11483.7|11471.7|11481.3|11469.3|5
1620317620000|2021-05-06 16:13:40|11482.6|11470.6|11489.5|11477.5|11489.5|11477.5|11482.6|11470.6|6
1620317630000|2021-05-06 16:13:50|11489.6|11477.6|11492|11480|11494.5|11482.5|11489.6|11477.6|6
1620317640000|2021-05-06 16:14:00|11493.2|11481.2|11493.2|11481.2|11493.2|11481.2|11493.2|11481.2|2
1620317650000|2021-05-06 16:14:10|11492.1|11480.1|11495.5|11483.5|11495.5|11483.5|11491.8|11479.8|3
1620317660000|2021-05-06 16:14:20|11494.5|11482.5|11496.8|11484.8|11496.8|11484.8|11494.5|11482.5|2
1620317670000|2021-05-06 16:14:30|||||||||1
1620317680000|2021-05-06 16:14:40|11494.5|11482.5|11495.7|11483.7|11495.7|11483.7|11494.5|11482.5|2
1620317690000|2021-05-06 16:14:50|11496.8|11484.8|11496.8|11484.8|11496.8|11484.8|11496.8|11484.8|1
1620317700000|2021-05-06 16:15:00|11492.1|11480.1|11492.1|11480.1|11492.1|11480.1|11492.1|11480.1|6
1620317720000|2021-05-06 16:15:20|11494.6|11482.6|11494.6|11482.6|11494.6|11482.6|11494.6|11482.6|5
1620317730000|2021-05-06 16:15:30|11496.2|11484.2|11499.6|11487.6|11499.6|11487.6|11496.2|11484.2|11
1620317740000|2021-05-06 16:15:40|11494.9|11482.9|11494.9|11482.9|11497.1|11485.1|11494.8|11482.8|14
1620317750000|2021-05-06 16:15:50|11492.6|11480.6|11491.3|11479.3|11492.6|11480.6|11490.3|11478.3|22
1620317760000|2021-05-06 16:16:00|11492.4|11480.4|11491.3|11479.3|11492.4|11480.4|11487.8|11475.8|12
1620317770000|2021-05-06 16:16:10|11491.5|11479.5|11491.8|11479.8|11493.8|11481.8|11491.5|11479.5|5
1620317780000|2021-05-06 16:16:20|11492.9|11480.9|11494.2|11482.2|11495.6|11483.6|11492.9|11480.9|13
1620317790000|2021-05-06 16:16:30|11494.3|11482.3|11494.3|11482.3|11498.1|11486.1|11494.3|11482.3|8
1620317800000|2021-05-06 16:16:40|11495.6|11483.6|11493.2|11481.2|11495.6|11483.6|11493.1|11481.1|19
1620317810000|2021-05-06 16:16:50|11494.3|11482.3|11494.3|11482.3|11494.3|11482.3|11493.2|11481.2|7
1620317820000|2021-05-06 16:17:00|11491.8|11479.8|11491.8|11479.8|11491.8|11479.8|11491.8|11479.8|3
1620317830000|2021-05-06 16:17:10|11490.7|11478.7|11489.3|11477.3|11490.7|11478.7|11488.1|11476.1|3
1620317840000|2021-05-06 16:17:20|11488.2|11476.2|11488.2|11476.2|11488.2|11476.2|11488.2|11476.2|0
1620317860000|2021-05-06 16:17:40|||||||||1
1620317870000|2021-05-06 16:17:50|11487|11475|11485.9|11473.9|11487|11475|11484.5|11472.5|6
1620317890000|2021-05-06 16:18:10|11485.7|11473.7|11491.8|11479.8|11491.8|11479.8|11485.7|11473.7|32
1620317900000|2021-05-06 16:18:20|11492.9|11480.9|11500.9|11488.9|11500.9|11488.9|11492.9|11480.9|14
1620317910000|2021-05-06 16:18:30|11503.1|11491.1|11503.6|11491.6|11503.6|11491.6|11503.1|11491.1|21
1620317920000|2021-05-06 16:18:40|11505.7|11493.7|11503.2|11491.2|11505.9|11493.9|11503.2|11491.2|12
1620317930000|2021-05-06 16:18:50|11504.6|11492.6|11504.6|11492.6|11504.6|11492.6|11503.4|11491.4|3
1620317940000|2021-05-06 16:19:00|11503.4|11491.4|11503.4|11491.4|11504.6|11492.6|11503.4|11491.4|5
1620317950000|2021-05-06 16:19:10|11503.2|11491.2|11505.9|11493.9|11505.9|11493.9|11503.1|11491.1|5
1620317960000|2021-05-06 16:19:20|||||||||5
1620317970000|2021-05-06 16:19:30|||||||||5
1620317980000|2021-05-06 16:19:40|11503.4|11491.4|11504.6|11492.6|11505.9|11493.9|11503.2|11491.2|24
1620317990000|2021-05-06 16:19:50|11507.9|11495.9|11506.7|11494.7|11507.9|11495.9|11506.7|11494.7|28
1620318000000|2021-05-06 16:20:00|11505.6|11493.6|11504.2|11492.2|11505.6|11493.6|11504.2|11492.2|5
1620318010000|2021-05-06 16:20:10|11503.1|11491.1|11504.2|11492.2|11504.2|11492.2|11503.1|11491.1|6
1620318020000|2021-05-06 16:20:20|11505.3|11493.3|11505.4|11493.4|11505.4|11493.4|11504.2|11492.2|5
1620318050000|2021-05-06 16:20:50|11505.3|11493.3|11500.9|11488.9|11505.3|11493.3|11500.9|11488.9|13
1620318060000|2021-05-06 16:21:00|||||||||1
1620318070000|2021-05-06 16:21:10|11498.7|11486.7|11498.7|11486.7|11498.7|11486.7|11498.7|11486.7|12
1620318080000|2021-05-06 16:21:20|11496.2|11484.2|11498.7|11486.7|11498.7|11486.7|11495.1|11483.1|13
1620318090000|2021-05-06 16:21:30|11498.6|11486.6|11497.5|11485.5|11498.6|11486.6|11497.5|11485.5|1
1620318100000|2021-05-06 16:21:40|11496.4|11484.4|11496.4|11484.4|11496.4|11484.4|11495.3|11483.3|15
1620318110000|2021-05-06 16:21:50|11494|11482|11494.2|11482.2|11494.2|11482.2|11491.9|11479.9|10
1620318120000|2021-05-06 16:22:00|11496.4|11484.4|11498.9|11486.9|11498.9|11486.9|11496.4|11484.4|11
1620318130000|2021-05-06 16:22:10|11499|11487|11499|11487|11500.1|11488.1|11499|11487|2
1620318140000|2021-05-06 16:22:20|||||||||2
1620318150000|2021-05-06 16:22:30|11496.4|11484.4|11498.6|11486.6|11498.6|11486.6|11494.2|11482.2|22
1620318160000|2021-05-06 16:22:40|11495.9|11483.9|11492.6|11480.6|11495.9|11483.9|11492.6|11480.6|25
1620318170000|2021-05-06 16:22:50|11491.5|11479.5|11494|11482|11494|11482|11491.5|11479.5|7
1620318180000|2021-05-06 16:23:00|11495.5|11483.5|11493|11481|11496.5|11484.5|11493|11481|9
1620318190000|2021-05-06 16:23:10|11494|11482|11495.5|11483.5|11495.5|11483.5|11491.9|11479.9|10
1620318200000|2021-05-06 16:23:20|11499|11487|11496.7|11484.7|11499|11487|11496.7|11484.7|6
1620318210000|2021-05-06 16:23:30|11495.6|11483.6|11492|11480|11495.6|11483.6|11492|11480|27
1620318220000|2021-05-06 16:23:40|11494.5|11482.5|11494.5|11482.5|11494.5|11482.5|11494.5|11482.5|4
1620318230000|2021-05-06 16:23:50|||||||||4
1620318240000|2021-05-06 16:24:00|11494.4|11482.4|11493.3|11481.3|11494.4|11482.4|11493.3|11481.3|4
1620318250000|2021-05-06 16:24:10|11494.4|11482.4|11494.5|11482.5|11494.5|11482.5|11492.2|11480.2|4
1620318260000|2021-05-06 16:24:20|11496.9|11484.9|11498.1|11486.1|11499.4|11487.4|11496.9|11484.9|10
1620318270000|2021-05-06 16:24:30|11499.4|11487.4|11499.4|11487.4|11499.4|11487.4|11499.4|11487.4|0
1620318280000|2021-05-06 16:24:40|11497|11485|11496.9|11484.9|11497|11485|11496.9|11484.9|5
1620318290000|2021-05-06 16:24:50|11497|11485|11497|11485|11497|11485|11497|11485|8
1620318300000|2021-05-06 16:25:00|11495.9|11483.9|11492.5|11480.5|11495.9|11483.9|11492.5|11480.5|18
1620318310000|2021-05-06 16:25:10|11490|11478|11487.5|11475.5|11490|11478|11487.5|11475.5|8
1620318320000|2021-05-06 16:25:20|11485.8|11473.8|11484.7|11472.7|11487|11475|11484.7|11472.7|7
1620318330000|2021-05-06 16:25:30|11485.8|11473.8|11487|11475|11487|11475|11485.8|11473.8|0
1620318340000|2021-05-06 16:25:40|||||||||1
1620318350000|2021-05-06 16:25:50|11489.4|11477.4|11489.4|11477.4|11489.4|11477.4|11489.4|11477.4|19
1620318360000|2021-05-06 16:26:00|11489.5|11477.5|11492.2|11480.2|11492.2|11480.2|11489.5|11477.5|4
1620318370000|2021-05-06 16:26:10|11493.4|11481.4|11494.5|11482.5|11494.7|11482.7|11493.4|11481.4|12
1620318380000|2021-05-06 16:26:20|11492.2|11480.2|11492.2|11480.2|11492.2|11480.2|11492.2|11480.2|3
1620318390000|2021-05-06 16:26:30|||||||||1
1620318400000|2021-05-06 16:26:40|11494.8|11482.8|11494.8|11482.8|11494.8|11482.8|11494.8|11482.8|16
1620318410000|2021-05-06 16:26:50|11493.6|11481.6|11493.6|11481.6|11493.6|11481.6|11493.6|11481.6|1
1620318420000|2021-05-06 16:27:00|11494.8|11482.8|11494.8|11482.8|11494.8|11482.8|11492.5|11480.5|6
1620318430000|2021-05-06 16:27:10|11493.8|11481.8|11490|11478|11493.8|11481.8|11490|11478|3
1620318440000|2021-05-06 16:27:20|11494.9|11482.9|11497.5|11485.5|11497.5|11485.5|11494.9|11482.9|21
1620318450000|2021-05-06 16:27:30|11498.6|11486.6|11502.5|11490.5|11502.5|11490.5|11498.6|11486.6|16
1620318460000|2021-05-06 16:27:40|11505|11493|11505|11493|11507.4|11495.4|11505|11493|18
1620318470000|2021-05-06 16:27:50|11502.5|11490.5|11503.8|11491.8|11503.8|11491.8|11502.5|11490.5|9
1620318480000|2021-05-06 16:28:00|11503.6|11491.6|11503.8|11491.8|11503.8|11491.8|11503.6|11491.6|0
1620318490000|2021-05-06 16:28:10|11499.9|11487.9|11500|11488|11500|11488|11499.9|11487.9|6
1620318500000|2021-05-06 16:28:20|11496.4|11484.4|11496.3|11484.3|11497.5|11485.5|11495|11483|9
1620318510000|2021-05-06 16:28:30|11495|11483|11495|11483|11495|11483|11495|11483|1
1620318520000|2021-05-06 16:28:40|||||||||1
1620318530000|2021-05-06 16:28:50|11496.1|11484.1|11497.2|11485.2|11497.2|11485.2|11496.1|11484.1|24
1620318540000|2021-05-06 16:29:00|11499.7|11487.7|11499.7|11487.7|11499.7|11487.7|11499.7|11487.7|1
1620318550000|2021-05-06 16:29:10|11498.6|11486.6|11498.3|11486.3|11498.6|11486.6|11498.3|11486.3|6
1620318560000|2021-05-06 16:29:20|11499.7|11487.7|11499.7|11487.7|11499.7|11487.7|11498.6|11486.6|6
1620318570000|2021-05-06 16:29:30|||||||||1
1620318580000|2021-05-06 16:29:40|11497.2|11485.2|11499.7|11487.7|11499.7|11487.7|11497.2|11485.2|4
1620318590000|2021-05-06 16:29:50|11502|11490|11502.2|11490.2|11502.2|11490.2|11502|11490|6
1620318600000|2021-05-06 16:30:00|11502.4|11490.4|11502|11490|11502.4|11490.4|11502|11490|6
1620318610000|2021-05-06 16:30:10|||||||||2
1620318620000|2021-05-06 16:30:20|11504.5|11492.5|11502.5|11490.5|11504.5|11492.5|11502.2|11490.2|8
1620318630000|2021-05-06 16:30:30|11502|11490|11502|11490|11502|11490|11502|11490|21
1620318640000|2021-05-06 16:30:40|11502.2|11490.2|11502.2|11490.2|11502.2|11490.2|11502.2|11490.2|0
1620318650000|2021-05-06 16:30:50|||||||||1
1620318660000|2021-05-06 16:31:00|11509.8|11497.8|11509.7|11497.7|11509.8|11497.8|11509.5|11497.5|56
1620318670000|2021-05-06 16:31:10|11509.5|11497.5|11507.2|11495.2|11511.9|11499.9|11507.2|11495.2|12
1620318680000|2021-05-06 16:31:20|11508.3|11496.3|11504.7|11492.7|11508.3|11496.3|11504.7|11492.7|10
1620318690000|2021-05-06 16:31:30|11504.9|11492.9|11502.2|11490.2|11504.9|11492.9|11502.2|11490.2|6
1620318700000|2021-05-06 16:31:40|11500|11488|11500|11488|11501.1|11489.1|11500|11488|9
1620318720000|2021-05-06 16:32:00|11501.3|11489.3|11501.3|11489.3|11502.5|11490.5|11500|11488|16
1620318730000|2021-05-06 16:32:10|11502.4|11490.4|11503.9|11491.9|11505.2|11493.2|11501.4|11489.4|5
1620318740000|2021-05-06 16:32:20|11501.4|11489.4|11506.1|11494.1|11506.1|11494.1|11500.3|11488.3|28
1620318750000|2021-05-06 16:32:30|11507.4|11495.4|11506.3|11494.3|11508.6|11496.6|11505|11493|13
1620318760000|2021-05-06 16:32:40|11505.2|11493.2|11506.1|11494.1|11506.3|11494.3|11505|11493|6
1620318770000|2021-05-06 16:32:50|11507.2|11495.2|11506|11494|11507.2|11495.2|11504.7|11492.7|7
1620318780000|2021-05-06 16:33:00|11505.8|11493.8|11506.9|11494.9|11506.9|11494.9|11505.8|11493.8|2
1620318790000|2021-05-06 16:33:10|11505.8|11493.8|11504.7|11492.7|11505.8|11493.8|11504.7|11492.7|10
1620318800000|2021-05-06 16:33:20|11497.7|11485.7|11499.9|11487.9|11499.9|11487.9|11497.4|11485.4|27
1620318810000|2021-05-06 16:33:30|11502.2|11490.2|11502.2|11490.2|11502.2|11490.2|11502.2|11490.2|4
1620318820000|2021-05-06 16:33:40|11499.9|11487.9|11499.9|11487.9|11499.9|11487.9|11499.9|11487.9|2
1620318830000|2021-05-06 16:33:50|11497.7|11485.7|11497.5|11485.5|11499.7|11487.7|11497.4|11485.4|9
1620318840000|2021-05-06 16:34:00|11498.6|11486.6|11498.6|11486.6|11499.7|11487.7|11498.6|11486.6|1
1620318850000|2021-05-06 16:34:10|11499.7|11487.7|11499.9|11487.9|11499.9|11487.9|11499.7|11487.7|3
1620318860000|2021-05-06 16:34:20|11498.6|11486.6|11511.9|11499.9|11511.9|11499.9|11498.6|11486.6|7
1620318870000|2021-05-06 16:34:30|11509.6|11497.6|11511.9|11499.9|11511.9|11499.9|11509.4|11497.4|3
1620318880000|2021-05-06 16:34:40|11509.4|11497.4|11507.2|11495.2|11509.6|11497.6|11507.2|11495.2|3
1620318890000|2021-05-06 16:34:50|11504.7|11492.7|11504.7|11492.7|11504.7|11492.7|11504.7|11492.7|22
1620318900000|2021-05-06 16:35:00|11504.6|11492.6|11507.2|11495.2|11507.2|11495.2|11504.6|11492.6|8
1620318910000|2021-05-06 16:35:10|11507.1|11495.1|11509.7|11497.7|11509.7|11497.7|11504.7|11492.7|10
1620318920000|2021-05-06 16:35:20|11507.2|11495.2|11507.2|11495.2|11507.2|11495.2|11506.1|11494.1|13
1620318930000|2021-05-06 16:35:30|11506.1|11494.1|11506|11494|11506.1|11494.1|11504.7|11492.7|4
1620318940000|2021-05-06 16:35:40|11507.1|11495.1|11504.7|11492.7|11507.1|11495.1|11504.7|11492.7|2
1620318950000|2021-05-06 16:35:50|11506|11494|11506|11494|11506|11494|11506|11494|2
1620318960000|2021-05-06 16:36:00|||||||||1
1620318970000|2021-05-06 16:36:10|||||||||1
1620318980000|2021-05-06 16:36:20|11504.9|11492.9|11510.8|11498.8|11510.8|11498.8|11504.7|11492.7|39
1620318990000|2021-05-06 16:36:30|||||||||4
1620319000000|2021-05-06 16:36:40|11509.7|11497.7|11509.7|11497.7|11509.7|11497.7|11509.7|11497.7|0
1620319010000|2021-05-06 16:36:50|11512.2|11500.2|11512.2|11500.2|11512.2|11500.2|11512.2|11500.2|1
1620319020000|2021-05-06 16:37:00|11509.6|11497.6|11509.7|11497.7|11509.7|11497.7|11509.6|11497.6|4
1620319030000|2021-05-06 16:37:10|11509.9|11497.9|11503.8|11491.8|11509.9|11497.9|11502.5|11490.5|18
1620319040000|2021-05-06 16:37:20|11504.9|11492.9|11505|11493|11505|11493|11504.9|11492.9|1
1620319050000|2021-05-06 16:37:30|11503.6|11491.6|11503.6|11491.6|11503.8|11491.8|11503.6|11491.6|5
1620319060000|2021-05-06 16:37:40|11502.5|11490.5|11500.4|11488.4|11502.5|11490.5|11500|11488|25
1620319070000|2021-05-06 16:37:50|||||||||1
1620319080000|2021-05-06 16:38:00|11502.5|11490.5|11502.5|11490.5|11502.5|11490.5|11502.5|11490.5|3
1620319090000|2021-05-06 16:38:10|11502.6|11490.6|11502.6|11490.6|11502.6|11490.6|11502.6|11490.6|0
1620319100000|2021-05-06 16:38:20|11501.5|11489.5|11505.2|11493.2|11505.4|11493.4|11501.5|11489.5|7
1620319110000|2021-05-06 16:38:30|11505.1|11493.1|11502.9|11490.9|11505.1|11493.1|11502.9|11490.9|8
1620319120000|2021-05-06 16:38:40|||||||||22
1620319130000|2021-05-06 16:38:50|||||||||10
1620319140000|2021-05-06 16:39:00|11504|11492|11504.1|11492.1|11504.1|11492.1|11504|11492|4
1620319150000|2021-05-06 16:39:10|11502.9|11490.9|11502.9|11490.9|11502.9|11490.9|11502.9|11490.9|4
1620319160000|2021-05-06 16:39:20|||||||||1
1620319170000|2021-05-06 16:39:30|11505.1|11493.1|11505.1|11493.1|11505.1|11493.1|11505.1|11493.1|19
1620319180000|2021-05-06 16:39:40|11503.6|11491.6|11502.6|11490.6|11503.6|11491.6|11502.6|11490.6|1
1620319190000|2021-05-06 16:39:50|11504.9|11492.9|11504.9|11492.9|11504.9|11492.9|11504.9|11492.9|13
1620319200000|2021-05-06 16:40:00|11502.6|11490.6|11505.1|11493.1|11505.1|11493.1|11502.6|11490.6|6
1620319210000|2021-05-06 16:40:10|11504|11492|11503.8|11491.8|11505.1|11493.1|11503.8|11491.8|8
1620319220000|2021-05-06 16:40:20|11502.6|11490.6|11502.6|11490.6|11502.6|11490.6|11502.6|11490.6|1
1620319240000|2021-05-06 16:40:40|11500.4|11488.4|11500.4|11488.4|11500.4|11488.4|11500.4|11488.4|10
1620319250000|2021-05-06 16:40:50|11501.6|11489.6|11505.1|11493.1|11506.2|11494.2|11501.6|11489.6|22
1620319260000|2021-05-06 16:41:00|11507.6|11495.6|11508.8|11496.8|11508.8|11496.8|11507.6|11495.6|5
1620319270000|2021-05-06 16:41:10|11507.7|11495.7|11507.6|11495.6|11507.7|11495.7|11507.6|11495.6|0
1620319290000|2021-05-06 16:41:30|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|1
1620319300000|2021-05-06 16:41:40|11505.2|11493.2|11506.5|11494.5|11506.5|11494.5|11505.2|11493.2|12
1620319310000|2021-05-06 16:41:50|11506.3|11494.3|11505.2|11493.2|11506.3|11494.3|11505.2|11493.2|0
1620319320000|2021-05-06 16:42:00|11505.4|11493.4|11500.4|11488.4|11505.4|11493.4|11500.2|11488.2|9
1620319330000|2021-05-06 16:42:10|11500.1|11488.1|11502.6|11490.6|11502.6|11490.6|11500.1|11488.1|12
1620319340000|2021-05-06 16:42:20|11503.7|11491.7|11504.7|11492.7|11504.7|11492.7|11503.7|11491.7|8
1620319350000|2021-05-06 16:42:30|11502.6|11490.6|11500.1|11488.1|11502.6|11490.6|11500.1|11488.1|8
1620319360000|2021-05-06 16:42:40|11501.3|11489.3|11501.3|11489.3|11501.3|11489.3|11501.3|11489.3|2
1620319370000|2021-05-06 16:42:50|11499.9|11487.9|11499.6|11487.6|11501|11489|11499.6|11487.6|11
1620319380000|2021-05-06 16:43:00|11499.8|11487.8|11499.9|11487.9|11499.9|11487.9|11499.8|11487.8|2
1620319390000|2021-05-06 16:43:10|11500.1|11488.1|11500.1|11488.1|11500.1|11488.1|11500.1|11488.1|0
1620319400000|2021-05-06 16:43:20|||||||||2
1620319410000|2021-05-06 16:43:30|||||||||3
1620319420000|2021-05-06 16:43:40|11501|11489|11506|11494|11506|11494|11501|11489|15
1620319430000|2021-05-06 16:43:50|11506.2|11494.2|11506|11494|11506.2|11494.2|11506|11494|1
1620319450000|2021-05-06 16:44:10|11504.9|11492.9|11505.7|11493.7|11505.7|11493.7|11504.8|11492.8|34
1620319460000|2021-05-06 16:44:20|11505.8|11493.8|11506|11494|11506|11494|11505.8|11493.8|3
1620319470000|2021-05-06 16:44:30|11504.8|11492.8|11504.8|11492.8|11504.8|11492.8|11504.8|11492.8|1
1620319480000|2021-05-06 16:44:40|11502.3|11490.3|11502.3|11490.3|11502.3|11490.3|11502.3|11490.3|3
1620319490000|2021-05-06 16:44:50|||||||||4
1620319500000|2021-05-06 16:45:00|11502.6|11490.6|11503.4|11491.4|11503.4|11491.4|11502.3|11490.3|20
1620319510000|2021-05-06 16:45:10|11503.7|11491.7|11509.6|11497.6|11509.8|11497.8|11503.7|11491.7|18
1620319520000|2021-05-06 16:45:20|11509.8|11497.8|11511.9|11499.9|11512.1|11500.1|11509.8|11497.8|45
1620319530000|2021-05-06 16:45:30|11518.5|11506.5|11517.7|11505.7|11518.8|11506.8|11517.7|11505.7|74
1620319540000|2021-05-06 16:45:40|11516.6|11504.6|11517.7|11505.7|11518.8|11506.8|11516.6|11504.6|8
1620319550000|2021-05-06 16:45:50|11516.6|11504.6|11509.3|11497.3|11517.7|11505.7|11508|11496|8
1620319560000|2021-05-06 16:46:00|11511.5|11499.5|11510.5|11498.5|11512.9|11500.9|11510.5|11498.5|11
1620319570000|2021-05-06 16:46:10|11511.8|11499.8|11512.9|11500.9|11512.9|11500.9|11511.8|11499.8|7
1620319580000|2021-05-06 16:46:20|11513.2|11501.2|11514.3|11502.3|11514.3|11502.3|11513.2|11501.2|3
1620319590000|2021-05-06 16:46:30|11511.9|11499.9|11511.9|11499.9|11511.9|11499.9|11511.9|11499.9|5
1620319600000|2021-05-06 16:46:40|11510.7|11498.7|11508.2|11496.2|11510.7|11498.7|11508.2|11496.2|3
1620319610000|2021-05-06 16:46:50|11508|11496|11514.1|11502.1|11514.1|11502.1|11508|11496|18
1620319620000|2021-05-06 16:47:00|11515.4|11503.4|11514.1|11502.1|11515.4|11503.4|11514.1|11502.1|0
1620319630000|2021-05-06 16:47:10|11511.6|11499.6|11511.6|11499.6|11511.6|11499.6|11511.6|11499.6|4
1620319640000|2021-05-06 16:47:20|11511.5|11499.5|11511.8|11499.8|11511.8|11499.8|11509.1|11497.1|11
1620319660000|2021-05-06 16:47:40|||||||||1
1620319680000|2021-05-06 16:48:00|11512.1|11500.1|11512|11500|11514.5|11502.5|11512|11500|19
1620319690000|2021-05-06 16:48:10|11512.1|11500.1|11514.5|11502.5|11516.6|11504.6|11512|11500|29
1620319700000|2021-05-06 16:48:20|11515.5|11503.5|11515.5|11503.5|11515.5|11503.5|11515.5|11503.5|7
1620319720000|2021-05-06 16:48:40|11514.5|11502.5|11516.6|11504.6|11516.6|11504.6|11514.5|11502.5|2
1620319730000|2021-05-06 16:48:50|11515.5|11503.5|11516.6|11504.6|11516.6|11504.6|11515.5|11503.5|8
1620319740000|2021-05-06 16:49:00|11514.5|11502.5|11509.3|11497.3|11514.5|11502.5|11509.3|11497.3|14
1620319750000|2021-05-06 16:49:10|11507|11495|11509.5|11497.5|11509.5|11497.5|11507|11495|9
1620319760000|2021-05-06 16:49:20|11511.6|11499.6|11511.8|11499.8|11511.8|11499.8|11511.6|11499.6|4
1620319770000|2021-05-06 16:49:30|11512|11500|11513.1|11501.1|11514.1|11502.1|11512|11500|6
1620319780000|2021-05-06 16:49:40|11512|11500|11511.6|11499.6|11512|11500|11511.6|11499.6|0
1620319790000|2021-05-06 16:49:50|11511.8|11499.8|11514|11502|11514.1|11502.1|11511.8|11499.8|6
1620319800000|2021-05-06 16:50:00|11514.3|11502.3|11516.6|11504.6|11516.6|11504.6|11514.1|11502.1|8
1620319820000|2021-05-06 16:50:20|11518.8|11506.8|11519.9|11507.9|11519.9|11507.9|11517.6|11505.6|33
1620319830000|2021-05-06 16:50:30|11516.3|11504.3|11516.3|11504.3|11516.3|11504.3|11516.3|11504.3|7
1620319840000|2021-05-06 16:50:40|11513.8|11501.8|11516.3|11504.3|11516.3|11504.3|11513.7|11501.7|12
1620319870000|2021-05-06 16:51:10|11513.7|11501.7|11519.8|11507.8|11519.9|11507.9|11513.7|11501.7|26
1620319880000|2021-05-06 16:51:20|11521|11509|11519.6|11507.6|11521|11509|11519.6|11507.6|19
1620319890000|2021-05-06 16:51:30|11518.2|11506.2|11518.4|11506.4|11519.4|11507.4|11518.2|11506.2|1
1620319900000|2021-05-06 16:51:40|11518.2|11506.2|11518.4|11506.4|11518.4|11506.4|11518.2|11506.2|2
1620319910000|2021-05-06 16:51:50|11518.2|11506.2|11521.9|11509.9|11523.2|11511.2|11518.2|11506.2|14
1620319920000|2021-05-06 16:52:00|11522.1|11510.1|11523|11511|11523.2|11511.2|11522.1|11510.1|0
1620319930000|2021-05-06 16:52:10|11520.7|11508.7|11524.3|11512.3|11524.3|11512.3|11520.7|11508.7|2
1620319940000|2021-05-06 16:52:20|11523.2|11511.2|11523.2|11511.2|11524.3|11512.3|11523.2|11511.2|17
1620319950000|2021-05-06 16:52:30|11524.3|11512.3|11523.2|11511.2|11524.3|11512.3|11523.2|11511.2|5
1620319960000|2021-05-06 16:52:40|||||||||18
1620319970000|2021-05-06 16:52:50|11524.3|11512.3|11524.3|11512.3|11525.4|11513.4|11524.3|11512.3|6
1620319980000|2021-05-06 16:53:00|11523|11511|11524.1|11512.1|11525.2|11513.2|11522.9|11510.9|19
1620319990000|2021-05-06 16:53:10|11524|11512|11528.7|11516.7|11528.7|11516.7|11524|11512|23
1620320000000|2021-05-06 16:53:20|||||||||3
1620320010000|2021-05-06 16:53:30|11527.6|11515.6|11528.7|11516.7|11528.7|11516.7|11527.6|11515.6|3
1620320020000|2021-05-06 16:53:40|11529.9|11517.9|11529.9|11517.9|11530.1|11518.1|11529|11517|0
1620320030000|2021-05-06 16:53:50|11530.1|11518.1|11528.7|11516.7|11530.1|11518.1|11528.7|11516.7|2
1620320040000|2021-05-06 16:54:00|11531|11519|11527.6|11515.6|11531|11519|11527.6|11515.6|17
1620320050000|2021-05-06 16:54:10|11527.7|11515.7|11527.3|11515.3|11530.1|11518.1|11527.3|11515.3|27
1620320060000|2021-05-06 16:54:20|11527.4|11515.4|11527.3|11515.3|11527.4|11515.4|11527.3|11515.3|1
1620320070000|2021-05-06 16:54:30|||||||||1
1620320080000|2021-05-06 16:54:40|11525.1|11513.1|11529.8|11517.8|11531|11519|11525.1|11513.1|37
1620320090000|2021-05-06 16:54:50|11531.9|11519.9|11532.3|11520.3|11532.3|11520.3|11531.9|11519.9|5
1620320100000|2021-05-06 16:55:00|11529.9|11517.9|11529.9|11517.9|11529.9|11517.9|11529.9|11517.9|14
1620320110000|2021-05-06 16:55:10|11522.9|11510.9|11518.1|11506.1|11522.9|11510.9|11518.1|11506.1|17
1620320120000|2021-05-06 16:55:20|11515.7|11503.7|11515.7|11503.7|11515.7|11503.7|11514.6|11502.6|23
1620320130000|2021-05-06 16:55:30|11515.6|11503.6|11508.5|11496.5|11515.6|11503.6|11508.5|11496.5|25
1620320140000|2021-05-06 16:55:40|11509.6|11497.6|11509.9|11497.9|11509.9|11497.9|11506|11494|8
1620320150000|2021-05-06 16:55:50|11509.8|11497.8|11509.8|11497.8|11509.9|11497.9|11509.8|11497.8|3
1620320160000|2021-05-06 16:56:00|11517|11505|11517|11505|11517|11505|11515.7|11503.7|40
1620320170000|2021-05-06 16:56:10|11518.1|11506.1|11519.3|11507.3|11519.3|11507.3|11518.1|11506.1|12
1620320180000|2021-05-06 16:56:20|11518.2|11506.2|11515.7|11503.7|11518.2|11506.2|11515.7|11503.7|7
1620320200000|2021-05-06 16:56:40|11516|11504|11513.5|11501.5|11516|11504|11513.5|11501.5|4
1620320210000|2021-05-06 16:56:50|11513.4|11501.4|11509.8|11497.8|11513.4|11501.4|11509.8|11497.8|39
1620320220000|2021-05-06 16:57:00|11511.2|11499.2|11513.5|11501.5|11513.5|11501.5|11510.1|11498.1|9
1620320230000|2021-05-06 16:57:10|11513.2|11501.2|11511|11499|11513.2|11501.2|11511|11499|3
1620320240000|2021-05-06 16:57:20|11511.4|11499.4|11515.9|11503.9|11515.9|11503.9|11511.4|11499.4|44
1620320250000|2021-05-06 16:57:30|11517|11505|11517|11505|11517|11505|11517|11505|5
1620320270000|2021-05-06 16:57:50|11520.4|11508.4|11519.3|11507.3|11521.8|11509.8|11519.3|11507.3|16
1620320280000|2021-05-06 16:58:00|11520.4|11508.4|11518.1|11506.1|11520.4|11508.4|11518.1|11506.1|1
1620320290000|2021-05-06 16:58:10|11517|11505|11517|11505|11517.1|11505.1|11517|11505|11
1620320300000|2021-05-06 16:58:20|11515.7|11503.7|11514.6|11502.6|11515.7|11503.7|11514.6|11502.6|1
1620320310000|2021-05-06 16:58:30|11515.9|11503.9|11515.7|11503.7|11515.9|11503.9|11515.7|11503.7|3
1620320320000|2021-05-06 16:58:40|||||||||6
1620320330000|2021-05-06 16:58:50|11513.5|11501.5|11513.2|11501.2|11513.5|11501.5|11513.2|11501.2|3
1620320340000|2021-05-06 16:59:00|||||||||3
1620320350000|2021-05-06 16:59:10|11513.4|11501.4|11513.4|11501.4|11513.4|11501.4|11513.4|11501.4|1
1620320360000|2021-05-06 16:59:20|11513.5|11501.5|11513.5|11501.5|11513.5|11501.5|11513.5|11501.5|17
1620320370000|2021-05-06 16:59:30|11515.9|11503.9|11515.9|11503.9|11515.9|11503.9|11515.9|11503.9|13
1620320380000|2021-05-06 16:59:40|11514.8|11502.8|11515|11503|11516|11504|11514.8|11502.8|4
1620320390000|2021-05-06 16:59:50|11516|11504|11516.4|11504.4|11516.4|11504.4|11516|11504|0
1620320400000|2021-05-06 17:00:00|11514.2|11502.2|11514|11502|11514.2|11502.2|11509|11497|43
1620320410000|2021-05-06 17:00:10|11515.3|11503.3|11513.9|11501.9|11515.3|11503.3|11513.9|11501.9|3
1620320440000|2021-05-06 17:00:40|||||||||1
1620320450000|2021-05-06 17:00:50|11511.7|11499.7|11509.2|11497.2|11511.7|11499.7|11509.2|11497.2|7
1620320460000|2021-05-06 17:01:00|11510.3|11498.3|11508.9|11496.9|11510.3|11498.3|11508.9|11496.9|2
1620320470000|2021-05-06 17:01:10|11509|11497|11513.6|11501.6|11513.7|11501.7|11509|11497|4
1620320480000|2021-05-06 17:01:20|11513.7|11501.7|11516.1|11504.1|11517.1|11505.1|11513.7|11501.7|14
1620320500000|2021-05-06 17:01:40|||||||||2
1620320510000|2021-05-06 17:01:50|||||||||1
1620320520000|2021-05-06 17:02:00|11512.3|11500.3|11513.7|11501.7|11514.8|11502.8|11512.3|11500.3|3
1620320550000|2021-05-06 17:02:30|||||||||1
1620320560000|2021-05-06 17:02:40|11512.5|11500.5|11513.7|11501.7|11513.9|11501.9|11511.4|11499.4|2
1620320570000|2021-05-06 17:02:50|11513.9|11501.9|11512.9|11500.9|11514|11502|11511.9|11499.9|14
1620320580000|2021-05-06 17:03:00|11511.9|11499.9|11512.9|11500.9|11512.9|11500.9|11511.7|11499.7|1
1620320600000|2021-05-06 17:03:20|11514|11502|11514|11502|11514|11502|11514|11502|0
1620320610000|2021-05-06 17:03:30|11512.9|11500.9|11514|11502|11514|11502|11512.9|11500.9|0
1620320620000|2021-05-06 17:03:40|11516.4|11504.4|11516.4|11504.4|11516.4|11504.4|11516.4|11504.4|21
1620320630000|2021-05-06 17:03:50|11520.1|11508.1|11521.4|11509.4|11521.4|11509.4|11520.1|11508.1|8
1620320640000|2021-05-06 17:04:00|11522.5|11510.5|11523.6|11511.6|11526.1|11514.1|11521.4|11509.4|16
1620320650000|2021-05-06 17:04:10|11525.9|11513.9|11525.9|11513.9|11528.4|11516.4|11525.9|11513.9|11
1620320660000|2021-05-06 17:04:20|11525.7|11513.7|11528.2|11516.2|11528.2|11516.2|11525.7|11513.7|4
1620320670000|2021-05-06 17:04:30|11527.2|11515.2|11528.2|11516.2|11528.2|11516.2|11527.2|11515.2|3
1620320680000|2021-05-06 17:04:40|11528.4|11516.4|11525.7|11513.7|11528.4|11516.4|11525.7|11513.7|2
1620320690000|2021-05-06 17:04:50|11526.1|11514.1|11525.9|11513.9|11526.1|11514.1|11525.9|11513.9|1
1620320700000|2021-05-06 17:05:00|11523.6|11511.6|11525.9|11513.9|11525.9|11513.9|11523.6|11511.6|21
1620320710000|2021-05-06 17:05:10|11526.1|11514.1|11527.5|11515.5|11528.6|11516.6|11526.1|11514.1|7
1620320720000|2021-05-06 17:05:20|11527.3|11515.3|11527.3|11515.3|11527.3|11515.3|11527.3|11515.3|2
1620320730000|2021-05-06 17:05:30|11528.4|11516.4|11530.4|11518.4|11530.7|11518.7|11528.4|11516.4|16
1620320740000|2021-05-06 17:05:40|11530.6|11518.6|11531.8|11519.8|11532.9|11520.9|11530.6|11518.6|2
1620320750000|2021-05-06 17:05:50|11531.7|11519.7|11530.8|11518.8|11531.7|11519.7|11530.4|11518.4|1
1620320760000|2021-05-06 17:06:00|11526.8|11514.8|11525.8|11513.8|11526.8|11514.8|11525.6|11513.6|23
1620320770000|2021-05-06 17:06:10|11526.8|11514.8|11526.8|11514.8|11526.8|11514.8|11525.8|11513.8|1
1620320780000|2021-05-06 17:06:20|11527.9|11515.9|11527.9|11515.9|11527.9|11515.9|11527.9|11515.9|0
1620320790000|2021-05-06 17:06:30|11525.8|11513.8|11528.1|11516.1|11528.1|11516.1|11525.8|11513.8|7
1620320800000|2021-05-06 17:06:40|11527|11515|11526.8|11514.8|11527|11515|11526.8|11514.8|3
1620320810000|2021-05-06 17:06:50|11525.8|11513.8|11524.7|11512.7|11526.8|11514.8|11524.7|11512.7|4
1620320820000|2021-05-06 17:07:00|11523.6|11511.6|11523.4|11511.4|11525.8|11513.8|11523.4|11511.4|3
1620320830000|2021-05-06 17:07:10|11524.5|11512.5|11525.6|11513.6|11525.8|11513.8|11524.5|11512.5|3
1620320840000|2021-05-06 17:07:20|11525.8|11513.8|11527.9|11515.9|11527.9|11515.9|11525.8|11513.8|4
1620320850000|2021-05-06 17:07:30|11528.1|11516.1|11528.1|11516.1|11528.1|11516.1|11528.1|11516.1|0
1620320860000|2021-05-06 17:07:40|11525.9|11513.9|11527|11515|11527|11515|11525.9|11513.9|14
1620320870000|2021-05-06 17:07:50|11527.2|11515.2|11527|11515|11527.2|11515.2|11527|11515|0
1620320880000|2021-05-06 17:08:00|11527.2|11515.2|11531.8|11519.8|11531.8|11519.8|11527.2|11515.2|7
1620320890000|2021-05-06 17:08:10|11532.9|11520.9|11530.8|11518.8|11532.9|11520.9|11530.8|11518.8|1
1620320900000|2021-05-06 17:08:20|11531.9|11519.9|11536.5|11524.5|11536.5|11524.5|11531.9|11519.9|26
1620320910000|2021-05-06 17:08:30|11535.4|11523.4|11535.4|11523.4|11535.4|11523.4|11535.4|11523.4|1
1620320920000|2021-05-06 17:08:40|11530.8|11518.8|11530.8|11518.8|11531.9|11519.9|11530.8|11518.8|3
1620320930000|2021-05-06 17:08:50|11530.6|11518.6|11528.3|11516.3|11530.6|11518.6|11528.3|11516.3|4
1620320940000|2021-05-06 17:09:00|11528.1|11516.1|11530.8|11518.8|11530.8|11518.8|11525.8|11513.8|28
1620320950000|2021-05-06 17:09:10|11530.6|11518.6|11532|11520|11532|11520|11530.6|11518.6|2
1620320960000|2021-05-06 17:09:20|11529.5|11517.5|11529.5|11517.5|11529.5|11517.5|11528.3|11516.3|2
1620320970000|2021-05-06 17:09:30|11528.3|11516.3|11529.5|11517.5|11530.6|11518.6|11528.3|11516.3|17
1620320980000|2021-05-06 17:09:40|11528.4|11516.4|11529.5|11517.5|11529.5|11517.5|11528.3|11516.3|2
1620320990000|2021-05-06 17:09:50|11529.7|11517.7|11528.1|11516.1|11530.6|11518.6|11528.1|11516.1|1
1620321000000|2021-05-06 17:10:00|11527.9|11515.9|11528.1|11516.1|11528.1|11516.1|11525.6|11513.6|8
1620321010000|2021-05-06 17:10:10|11527|11515|11530.8|11518.8|11530.8|11518.8|11527|11515|19
1620321020000|2021-05-06 17:10:20|11530.9|11518.9|11528.4|11516.4|11532|11520|11528.4|11516.4|9
1620321030000|2021-05-06 17:10:30|11534.7|11522.7|11531.1|11519.1|11535.9|11523.9|11531.1|11519.1|45
1620321040000|2021-05-06 17:10:40|11530|11518|11532.3|11520.3|11532.3|11520.3|11529.8|11517.8|5
1620321050000|2021-05-06 17:10:50|11533.4|11521.4|11535.8|11523.8|11535.8|11523.8|11532.3|11520.3|18
1620321060000|2021-05-06 17:11:00|||||||||2
1620321070000|2021-05-06 17:11:10|11536.1|11524.1|11538.3|11526.3|11538.3|11526.3|11536.1|11524.1|5
1620321080000|2021-05-06 17:11:20|11539.8|11527.8|11546.1|11534.1|11546.1|11534.1|11539.8|11527.8|38
1620321090000|2021-05-06 17:11:30|11543.4|11531.4|11540.9|11528.9|11543.6|11531.6|11539.8|11527.8|10
1620321100000|2021-05-06 17:11:40|11541.2|11529.2|11541.1|11529.1|11542.3|11530.3|11540.9|11528.9|4
1620321110000|2021-05-06 17:11:50|11540.9|11528.9|11539.8|11527.8|11540.9|11528.9|11538.6|11526.6|9
1620321120000|2021-05-06 17:12:00|11540.9|11528.9|11543.6|11531.6|11543.6|11531.6|11540.9|11528.9|4
1620321130000|2021-05-06 17:12:10|11541.1|11529.1|11541.1|11529.1|11541.1|11529.1|11539.8|11527.8|10
1620321140000|2021-05-06 17:12:20|11540.9|11528.9|11539.8|11527.8|11541.1|11529.1|11538.6|11526.6|5
1620321160000|2021-05-06 17:12:40|11544.8|11532.8|11543.6|11531.6|11546.1|11534.1|11543.6|11531.6|15
1620321170000|2021-05-06 17:12:50|11543.4|11531.4|11544.8|11532.8|11544.8|11532.8|11543.4|11531.4|5
1620321180000|2021-05-06 17:13:00|11543.6|11531.6|11546.1|11534.1|11546.1|11534.1|11543.6|11531.6|9
1620321190000|2021-05-06 17:13:10|11545|11533|11545|11533|11545|11533|11545|11533|0
1620321200000|2021-05-06 17:13:20|11545.2|11533.2|11545.2|11533.2|11546.3|11534.3|11544.1|11532.1|3
1620321210000|2021-05-06 17:13:30|11545.3|11533.3|11545.3|11533.3|11545.3|11533.3|11545.3|11533.3|1
1620321220000|2021-05-06 17:13:40|11546.4|11534.4|11546.4|11534.4|11546.4|11534.4|11546.4|11534.4|7
1620321230000|2021-05-06 17:13:50|11549.8|11537.8|11548.8|11536.8|11549.8|11537.8|11548.6|11536.6|4
1620321240000|2021-05-06 17:14:00|11547.5|11535.5|11547.7|11535.7|11548.8|11536.8|11547.5|11535.5|9
1620321250000|2021-05-06 17:14:10|11546.6|11534.6|11547.7|11535.7|11548.8|11536.8|11546.4|11534.4|5
1620321260000|2021-05-06 17:14:20|11548.8|11536.8|11547.7|11535.7|11548.8|11536.8|11547.7|11535.7|2
1620321270000|2021-05-06 17:14:30|11548.8|11536.8|11551.1|11539.1|11552.2|11540.2|11548.8|11536.8|21
1620321280000|2021-05-06 17:14:40|11552.2|11540.2|11554.9|11542.9|11554.9|11542.9|11552.2|11540.2|27
1620321290000|2021-05-06 17:14:50|11555|11543|11555|11543|11556.4|11544.4|11555|11543|12
1620321300000|2021-05-06 17:15:00|11553.9|11541.9|11551.4|11539.4|11553.9|11541.9|11551.4|11539.4|2
1620321310000|2021-05-06 17:15:10|11550.2|11538.2|11553.6|11541.6|11554.9|11542.9|11550.2|11538.2|29
1620321320000|2021-05-06 17:15:20|11551.3|11539.3|11548.8|11536.8|11551.4|11539.4|11548.8|11536.8|12
1620321330000|2021-05-06 17:15:30|11549.9|11537.9|11552.7|11540.7|11553.9|11541.9|11549.9|11537.9|12
1620321340000|2021-05-06 17:15:40|11553.8|11541.8|11556.3|11544.3|11556.3|11544.3|11553.8|11541.8|5
1620321350000|2021-05-06 17:15:50|11555.2|11543.2|11560|11548|11561.1|11549.1|11555.2|11543.2|30
1620321360000|2021-05-06 17:16:00|11556.4|11544.4|11553.9|11541.9|11556.4|11544.4|11553.9|11541.9|4
1620321370000|2021-05-06 17:16:10|11552.5|11540.5|11560|11548|11561.1|11549.1|11552.5|11540.5|15
1620321380000|2021-05-06 17:16:20|11558.9|11546.9|11566.1|11554.1|11566.1|11554.1|11558.9|11546.9|7
1620321390000|2021-05-06 17:16:30|11568.6|11556.6|11567.4|11555.4|11568.6|11556.6|11567.4|11555.4|17
1620321400000|2021-05-06 17:16:40|11566.3|11554.3|11564.9|11552.9|11566.3|11554.3|11563.6|11551.6|14
1620321410000|2021-05-06 17:16:50|11565.9|11553.9|11564.5|11552.5|11565.9|11553.9|11564.5|11552.5|2
1620321420000|2021-05-06 17:17:00|||||||||1
1620321430000|2021-05-06 17:17:10|11565.6|11553.6|11565.6|11553.6|11565.6|11553.6|11565.6|11553.6|1
1620321440000|2021-05-06 17:17:20|11564.4|11552.4|11574.1|11562.1|11574.1|11562.1|11564.4|11552.4|45
1620321450000|2021-05-06 17:17:30|11573.7|11561.7|11574.2|11562.2|11575.5|11563.5|11573.1|11561.1|6
1620321460000|2021-05-06 17:17:40|11573|11561|11573.1|11561.1|11575.5|11563.5|11573|11561|4
1620321470000|2021-05-06 17:17:50|11572|11560|11573|11561|11575.5|11563.5|11572|11560|8
1620321480000|2021-05-06 17:18:00|11571.9|11559.9|11568.1|11556.1|11571.9|11559.9|11568.1|11556.1|4
1620321490000|2021-05-06 17:18:10|11569.4|11557.4|11568.3|11556.3|11569.4|11557.4|11567|11555|7
1620321500000|2021-05-06 17:18:20|11567.2|11555.2|11568.5|11556.5|11568.5|11556.5|11567|11555|2
1620321510000|2021-05-06 17:18:30|11571|11559|11569.7|11557.7|11571.1|11559.1|11569.7|11557.7|4
1620321520000|2021-05-06 17:18:40|11569.9|11557.9|11564.5|11552.5|11569.9|11557.9|11563.5|11551.5|5
1620321530000|2021-05-06 17:18:50|11566|11554|11571.9|11559.9|11571.9|11559.9|11564.9|11552.9|19
1620321540000|2021-05-06 17:19:00|11573|11561|11579.2|11567.2|11580.3|11568.3|11573|11561|18
1620321550000|2021-05-06 17:19:10|11579.4|11567.4|11581.7|11569.7|11583|11571|11579.2|11567.2|17
1620321560000|2021-05-06 17:19:20|11582.8|11570.8|11580.3|11568.3|11582.8|11570.8|11580.3|11568.3|16
1620321570000|2021-05-06 17:19:30|11579.1|11567.1|11580.3|11568.3|11580.3|11568.3|11579.1|11567.1|8
1620321580000|2021-05-06 17:19:40|11581.6|11569.6|11581.7|11569.7|11583|11571|11581.6|11569.6|7
1620321590000|2021-05-06 17:19:50|11580.5|11568.5|11580.6|11568.6|11580.6|11568.6|11578|11566|3
1620321600000|2021-05-06 17:20:00|11580.5|11568.5|11579.6|11567.6|11580.6|11568.6|11579.6|11567.6|5
1620321610000|2021-05-06 17:20:10|11580.6|11568.6|11580.8|11568.8|11580.8|11568.8|11580.6|11568.6|6
1620321620000|2021-05-06 17:20:20|11579.6|11567.6|11578.1|11566.1|11579.6|11567.6|11578.1|11566.1|2
1620321630000|2021-05-06 17:20:30|11575.8|11563.8|11578.1|11566.1|11578.1|11566.1|11575.6|11563.6|3
1620321640000|2021-05-06 17:20:40|11576|11564|11577.1|11565.1|11578.3|11566.3|11576|11564|13
1620321650000|2021-05-06 17:20:50|11576.9|11564.9|11573.5|11561.5|11577.1|11565.1|11573.5|11561.5|2
1620321660000|2021-05-06 17:21:00|11573.3|11561.3|11573.3|11561.3|11573.3|11561.3|11573.3|11561.3|8
1620321670000|2021-05-06 17:21:10|11571|11559|11571|11559|11571|11559|11571|11559|3
1620321680000|2021-05-06 17:21:20|11574.4|11562.4|11571|11559|11574.4|11562.4|11571|11559|9
1620321690000|2021-05-06 17:21:30|11573.1|11561.1|11578.1|11566.1|11578.3|11566.3|11573.1|11561.1|26
1620321700000|2021-05-06 17:21:40|11575.6|11563.6|11577.8|11565.8|11578|11566|11573.3|11561.3|40
1620321710000|2021-05-06 17:21:50|11578|11566|11570.3|11558.3|11578|11566|11570.3|11558.3|10
1620321720000|2021-05-06 17:22:00|11571.4|11559.4|11568.9|11556.9|11571.4|11559.4|11567.7|11555.7|11
1620321730000|2021-05-06 17:22:10|11567.8|11555.8|11567.8|11555.8|11567.8|11555.8|11567.8|11555.8|0
1620321740000|2021-05-06 17:22:20|11568|11556|11571.6|11559.6|11571.6|11559.6|11568|11556|6
1620321750000|2021-05-06 17:22:30|11572.7|11560.7|11572.8|11560.8|11572.8|11560.8|11572.7|11560.7|2
1620321760000|2021-05-06 17:22:40|11573|11561|11573|11561|11575.5|11563.5|11573|11561|27
1620321770000|2021-05-06 17:22:50|11571.9|11559.9|11566.6|11554.6|11571.9|11559.9|11566.6|11554.6|17
1620321780000|2021-05-06 17:23:00|11566.4|11554.4|11566.6|11554.6|11566.7|11554.7|11566.4|11554.4|1
1620321790000|2021-05-06 17:23:10|11569.1|11557.1|11568.9|11556.9|11569.1|11557.1|11567.7|11555.7|22
1620321800000|2021-05-06 17:23:20|11572.2|11560.2|11572.4|11560.4|11572.7|11560.7|11572.2|11560.2|2
1620321810000|2021-05-06 17:23:30|11572.5|11560.5|11573.8|11561.8|11573.8|11561.8|11572.5|11560.5|1
1620321820000|2021-05-06 17:23:40|11574.9|11562.9|11576.3|11564.3|11577.4|11565.4|11574.9|11562.9|5
1620321830000|2021-05-06 17:23:50|11576.1|11564.1|11573.8|11561.8|11576.1|11564.1|11573.5|11561.5|1
1620321840000|2021-05-06 17:24:00|11572.2|11560.2|11568.6|11556.6|11572.2|11560.2|11568.6|11556.6|5
1620321850000|2021-05-06 17:24:10|11567.4|11555.4|11568.6|11556.6|11568.6|11556.6|11567.4|11555.4|3
1620321860000|2021-05-06 17:24:20|11569.7|11557.7|11572.4|11560.4|11572.4|11560.4|11569.7|11557.7|12
1620321870000|2021-05-06 17:24:30|11571.1|11559.1|11572.4|11560.4|11572.4|11560.4|11571.1|11559.1|9
1620321880000|2021-05-06 17:24:40|11572.2|11560.2|11569.9|11557.9|11572.2|11560.2|11568.8|11556.8|5
1620321890000|2021-05-06 17:24:50|11569.7|11557.7|11567.4|11555.4|11569.7|11557.7|11567.4|11555.4|4
1620321900000|2021-05-06 17:25:00|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|11568.8|11556.8|11
1620321910000|2021-05-06 17:25:10|11568.8|11556.8|11568.6|11556.6|11568.8|11556.8|11568.6|11556.6|20
1620321920000|2021-05-06 17:25:20|11567.5|11555.5|11567.4|11555.4|11567.7|11555.7|11567.4|11555.4|0
1620321930000|2021-05-06 17:25:30|11566.3|11554.3|11565.2|11553.2|11566.3|11554.3|11565.2|11553.2|6
1620321940000|2021-05-06 17:25:40|11562.7|11550.7|11562.7|11550.7|11562.7|11550.7|11562.7|11550.7|3
1620321950000|2021-05-06 17:25:50|11561.4|11549.4|11559.1|11547.1|11561.4|11549.4|11559.1|11547.1|6
1620321960000|2021-05-06 17:26:00|11560.3|11548.3|11562.8|11550.8|11562.8|11550.8|11560.3|11548.3|5
1620321970000|2021-05-06 17:26:10|11563.9|11551.9|11563.9|11551.9|11563.9|11551.9|11563.9|11551.9|5
1620321980000|2021-05-06 17:26:20|11565|11553|11565.5|11553.5|11565.5|11553.5|11563.9|11551.9|2
1620321990000|2021-05-06 17:26:30|11568.9|11556.9|11568.9|11556.9|11568.9|11556.9|11568.9|11556.9|2
1620322000000|2021-05-06 17:26:40|11567.8|11555.8|11567.8|11555.8|11567.8|11555.8|11567.8|11555.8|0
1620322010000|2021-05-06 17:26:50|11566.6|11554.6|11566.6|11554.6|11566.6|11554.6|11566.6|11554.6|4
1620322020000|2021-05-06 17:27:00|11568|11556|11568|11556|11568|11556|11568|11556|0
1620322030000|2021-05-06 17:27:10|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|11569.3|11557.3|4
1620322040000|2021-05-06 17:27:20|11570.4|11558.4|11572.7|11560.7|11572.7|11560.7|11569.3|11557.3|7
1620322050000|2021-05-06 17:27:30|11573|11561|11577.7|11565.7|11577.7|11565.7|11573|11561|21
1620322060000|2021-05-06 17:27:40|11575.4|11563.4|11574.1|11562.1|11575.4|11563.4|11574.1|11562.1|9
1620322070000|2021-05-06 17:27:50|11572.9|11560.9|11572.9|11560.9|11572.9|11560.9|11572.9|11560.9|3
1620322080000|2021-05-06 17:28:00|11578.5|11566.5|11578.1|11566.1|11579.6|11567.6|11578.1|11566.1|17
1620322090000|2021-05-06 17:28:10|11576.7|11564.7|11576.9|11564.9|11576.9|11564.9|11576.7|11564.7|5
1620322100000|2021-05-06 17:28:20|11575.8|11563.8|11577.2|11565.2|11577.2|11565.2|11575.8|11563.8|4
1620322110000|2021-05-06 17:28:30|11577.1|11565.1|11576.1|11564.1|11577.2|11565.2|11576.1|11564.1|3
1620322120000|2021-05-06 17:28:40|11576.3|11564.3|11573.6|11561.6|11577.2|11565.2|11573.6|11561.6|9
1620322130000|2021-05-06 17:28:50|11572.5|11560.5|11570.2|11558.2|11572.5|11560.5|11570.2|11558.2|1
1620322140000|2021-05-06 17:29:00|11572.4|11560.4|11571.1|11559.1|11572.4|11560.4|11567.4|11555.4|12
1620322150000|2021-05-06 17:29:10|11571|11559|11571.1|11559.1|11571.1|11559.1|11571|11559|4
1620322160000|2021-05-06 17:29:20|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|1
1620322170000|2021-05-06 17:29:30|11572.2|11560.2|11572.2|11560.2|11572.2|11560.2|11571.1|11559.1|7
1620322180000|2021-05-06 17:29:40|11569.9|11557.9|11568.6|11556.6|11569.9|11557.9|11568.6|11556.6|3
1620322190000|2021-05-06 17:29:50|11569.7|11557.7|11571.1|11559.1|11571.1|11559.1|11569.7|11557.7|12
1620322200000|2021-05-06 17:30:00|11571|11559|11575|11563|11577.4|11565.4|11571|11559|24
1620322210000|2021-05-06 17:30:10|11576.3|11564.3|11576.3|11564.3|11576.3|11564.3|11576.3|11564.3|7
1620322220000|2021-05-06 17:30:20|11572.7|11560.7|11571.3|11559.3|11572.7|11560.7|11571.3|11559.3|11
1620322230000|2021-05-06 17:30:30|11572.4|11560.4|11565.2|11553.2|11575|11563|11565.2|11553.2|35
1620322240000|2021-05-06 17:30:40|11570|11558|11567.7|11555.7|11570.2|11558.2|11567.7|11555.7|2
1620322250000|2021-05-06 17:30:50|11568.8|11556.8|11567.5|11555.5|11568.8|11556.8|11567.5|11555.5|2
1620322260000|2021-05-06 17:31:00|11568.8|11556.8|11566|11554|11572.5|11560.5|11565.8|11553.8|21
1620322270000|2021-05-06 17:31:10|11568.2|11556.2|11568.2|11556.2|11569.4|11557.4|11567.1|11555.1|24
1620322280000|2021-05-06 17:31:20|11568.3|11556.3|11568.2|11556.2|11568.3|11556.3|11568.2|11556.2|0
1620322290000|2021-05-06 17:31:30|11568.3|11556.3|11569.3|11557.3|11569.3|11557.3|11568.2|11556.2|3
1620322300000|2021-05-06 17:31:40|11569.4|11557.4|11574.3|11562.3|11574.3|11562.3|11568.2|11556.2|15
1620322310000|2021-05-06 17:31:50|11576.9|11564.9|11575.8|11563.8|11576.9|11564.9|11573.2|11561.2|17
1620322320000|2021-05-06 17:32:00|11574.6|11562.6|11574.6|11562.6|11576.9|11564.9|11574.6|11562.6|5
1620322330000|2021-05-06 17:32:10|11574.4|11562.4|11574.4|11562.4|11574.4|11562.4|11573.3|11561.3|3
1620322340000|2021-05-06 17:32:20|11572.1|11560.1|11578.2|11566.2|11579.3|11567.3|11572.1|11560.1|16
1620322350000|2021-05-06 17:32:30|11578|11566|11579.4|11567.4|11579.4|11567.4|11578|11566|6
1620322360000|2021-05-06 17:32:40|11580.5|11568.5|11576.8|11564.8|11580.5|11568.5|11576.8|11564.8|14
1620322370000|2021-05-06 17:32:50|11581.4|11569.4|11581.6|11569.6|11581.6|11569.6|11581.4|11569.4|12
1620322380000|2021-05-06 17:33:00|11581.8|11569.8|11581.6|11569.6|11581.8|11569.8|11581.4|11569.4|14
1620322390000|2021-05-06 17:33:10|||||||||5
1620322400000|2021-05-06 17:33:20|11583.8|11571.8|11581.9|11569.9|11584.1|11572.1|11581.9|11569.9|6
1620322410000|2021-05-06 17:33:30|11580.7|11568.7|11579.6|11567.6|11580.7|11568.7|11579.6|11567.6|3
1620322420000|2021-05-06 17:33:40|11578.3|11566.3|11578.3|11566.3|11578.5|11566.5|11578.3|11566.3|13
1620322430000|2021-05-06 17:33:50|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|11577.2|11565.2|3
1620322440000|2021-05-06 17:34:00|11577.1|11565.1|11570.8|11558.8|11577.1|11565.1|11570.8|11558.8|12
1620322450000|2021-05-06 17:34:10|11572.1|11560.1|11567.2|11555.2|11572.1|11560.1|11567.1|11555.1|18
1620322460000|2021-05-06 17:34:20|11566.1|11554.1|11566.1|11554.1|11566.1|11554.1|11565.1|11553.1|3
1620322470000|2021-05-06 17:34:30|11564.9|11552.9|11564.6|11552.6|11564.9|11552.9|11562.2|11550.2|19
1620322480000|2021-05-06 17:34:40|11566.9|11554.9|11569.4|11557.4|11569.4|11557.4|11566.9|11554.9|3
1620322490000|2021-05-06 17:34:50|11573.9|11561.9|11570.4|11558.4|11573.9|11561.9|11570.4|11558.4|29
1620322500000|2021-05-06 17:35:00|11571.8|11559.8|11576.6|11564.6|11576.6|11564.6|11571.8|11559.8|15
1620322510000|2021-05-06 17:35:10|11574.3|11562.3|11574.3|11562.3|11574.3|11562.3|11574.3|11562.3|7
1620322520000|2021-05-06 17:35:20|11574.4|11562.4|11576.6|11564.6|11576.6|11564.6|11574.4|11562.4|7
1620322530000|2021-05-06 17:35:30|11576.3|11564.3|11577.7|11565.7|11577.7|11565.7|11573.8|11561.8|19
1620322540000|2021-05-06 17:35:40|11576.4|11564.4|11576.4|11564.4|11576.4|11564.4|11576.4|11564.4|0
1620322550000|2021-05-06 17:35:50|11576.3|11564.3|11576.3|11564.3|11576.3|11564.3|11576.3|11564.3|1
1620322560000|2021-05-06 17:36:00|11576.4|11564.4|11581.1|11569.1|11581.1|11569.1|11576.4|11564.4|12
1620322570000|2021-05-06 17:36:10|11581.3|11569.3|11582.4|11570.4|11582.4|11570.4|11581.3|11569.3|7
1620322580000|2021-05-06 17:36:20|11583.5|11571.5|11582.4|11570.4|11583.5|11571.5|11582.4|11570.4|4
1620322590000|2021-05-06 17:36:30|11582.5|11570.5|11582.5|11570.5|11582.5|11570.5|11582.5|11570.5|1
1620322610000|2021-05-06 17:36:50|11583.6|11571.6|11583.6|11571.6|11583.6|11571.6|11583.6|11571.6|0
1620322620000|2021-05-06 17:37:00|11582.5|11570.5|11583.6|11571.6|11583.6|11571.6|11582.5|11570.5|11
1620322630000|2021-05-06 17:37:10|11588.6|11576.6|11588.6|11576.6|11588.6|11576.6|11588.6|11576.6|3
1620322640000|2021-05-06 17:37:20|11589.7|11577.7|11588.6|11576.6|11590.8|11578.8|11588.6|11576.6|8
1620322650000|2021-05-06 17:37:30|11589|11577|11589|11577|11589|11577|11587.9|11575.9|3
1620322660000|2021-05-06 17:37:40|11587.9|11575.9|11587.9|11575.9|11587.9|11575.9|11587.9|11575.9|8
1620322670000|2021-05-06 17:37:50|11587.7|11575.7|11587.7|11575.7|11587.7|11575.7|11587.7|11575.7|0
1620322680000|2021-05-06 17:38:00|11588.8|11576.8|11587.7|11575.7|11588.8|11576.8|11587.7|11575.7|6
1620322690000|2021-05-06 17:38:10|11586.6|11574.6|11580.4|11568.4|11586.6|11574.6|11580.4|11568.4|17
1620322700000|2021-05-06 17:38:20|11585.2|11573.2|11585.4|11573.4|11586.5|11574.5|11585.2|11573.2|4
1620322710000|2021-05-06 17:38:30|11584.3|11572.3|11584|11572|11584.3|11572.3|11582.9|11570.9|8
1620322720000|2021-05-06 17:38:40|11582.9|11570.9|11582.9|11570.9|11582.9|11570.9|11582.9|11570.9|1
1620322740000|2021-05-06 17:39:00|11581.6|11569.6|11579.3|11567.3|11581.6|11569.6|11579.3|11567.3|2
1620322750000|2021-05-06 17:39:10|11575.5|11563.5|11578.8|11566.8|11578.8|11566.8|11575.5|11563.5|11
1620322760000|2021-05-06 17:39:20|11577.7|11565.7|11581|11569|11581.1|11569.1|11577.7|11565.7|15
1620322770000|2021-05-06 17:39:30|11578.6|11566.6|11578.6|11566.6|11578.6|11566.6|11578.6|11566.6|1
1620322780000|2021-05-06 17:39:40|11579.7|11567.7|11579.7|11567.7|11579.7|11567.7|11579.7|11567.7|2
1620322790000|2021-05-06 17:39:50|11578.5|11566.5|11577.6|11565.6|11578.5|11566.5|11577.4|11565.4|8
1620322800000|2021-05-06 17:40:00|11576.5|11564.5|11578.8|11566.8|11578.8|11566.8|11575.2|11563.2|10
1620322810000|2021-05-06 17:40:10|11579|11567|11577.9|11565.9|11579|11567|11577.9|11565.9|12
1620322820000|2021-05-06 17:40:20|11579|11567|11574|11562|11579|11567|11574|11562|4
1620322830000|2021-05-06 17:40:30|11575.4|11563.4|11575.2|11563.2|11575.4|11563.4|11575.2|11563.2|1
1620322840000|2021-05-06 17:40:40|||||||||1
1620322850000|2021-05-06 17:40:50|11575.1|11563.1|11575.2|11563.2|11575.2|11563.2|11575.1|11563.1|1
1620322860000|2021-05-06 17:41:00|11575.1|11563.1|11576.1|11564.1|11576.1|11564.1|11574|11562|8
1620322870000|2021-05-06 17:41:10|11573.6|11561.6|11575.8|11563.8|11575.8|11563.8|11573.6|11561.6|9
1620322880000|2021-05-06 17:41:20|11573.2|11561.2|11573.9|11561.9|11575.4|11563.4|11573|11561|18
1620322890000|2021-05-06 17:41:30|11572.9|11560.9|11580|11568|11580|11568|11572.9|11560.9|19
1620322900000|2021-05-06 17:41:40|11578.9|11566.9|11583.6|11571.6|11584.9|11572.9|11578.9|11566.9|42
1620322910000|2021-05-06 17:41:50|11584.7|11572.7|11583.5|11571.5|11587.1|11575.1|11583.5|11571.5|22
1620322920000|2021-05-06 17:42:00|11584.7|11572.7|11586|11574|11586|11574|11584.7|11572.7|3
1620322930000|2021-05-06 17:42:10|11583.5|11571.5|11582.2|11570.2|11583.6|11571.6|11581.1|11569.1|17
1620322940000|2021-05-06 17:42:20|11581.1|11569.1|11581.1|11569.1|11581.1|11569.1|11581.1|11569.1|2
1620322950000|2021-05-06 17:42:30|||||||||2
1620322960000|2021-05-06 17:42:40|11582.2|11570.2|11587.4|11575.4|11587.5|11575.5|11582.2|11570.2|7
1620322970000|2021-05-06 17:42:50|11587.5|11575.5|11586.4|11574.4|11587.5|11575.5|11586.4|11574.4|2
1620322980000|2021-05-06 17:43:00|11587.5|11575.5|11585.2|11573.2|11587.5|11575.5|11585.2|11573.2|1
1620322990000|2021-05-06 17:43:10|11586.3|11574.3|11586.3|11574.3|11586.3|11574.3|11586.3|11574.3|2
1620323000000|2021-05-06 17:43:20|11585.2|11573.2|11586.3|11574.3|11587.4|11575.4|11585.2|11573.2|4
1620323010000|2021-05-06 17:43:30|11587.4|11575.4|11592.2|11580.2|11592.2|11580.2|11587.4|11575.4|21
1620323020000|2021-05-06 17:43:40|11591.1|11579.1|11587.7|11575.7|11591.1|11579.1|11587.7|11575.7|13
1620323030000|2021-05-06 17:43:50|11589|11577|11592.2|11580.2|11592.2|11580.2|11587.7|11575.7|17
1620323040000|2021-05-06 17:44:00|11589.9|11577.9|11589.9|11577.9|11591|11579|11589.9|11577.9|16
1620323050000|2021-05-06 17:44:10|11591.3|11579.3|11590.2|11578.2|11592.4|11580.4|11590.2|11578.2|0
1620323060000|2021-05-06 17:44:20|11591.3|11579.3|11590.2|11578.2|11591.3|11579.3|11590.2|11578.2|1
1620323070000|2021-05-06 17:44:30|11591.3|11579.3|11601.9|11589.9|11601.9|11589.9|11591.3|11579.3|9
1620323080000|2021-05-06 17:44:40|11600.7|11588.7|11600.7|11588.7|11600.7|11588.7|11599.2|11587.2|11
1620323090000|2021-05-06 17:44:50|11601.7|11589.7|11603|11591|11603|11591|11601.7|11589.7|17
1620323100000|2021-05-06 17:45:00|11601.9|11589.9|11597.2|11585.2|11604.2|11592.2|11597.2|11585.2|22
1620323110000|2021-05-06 17:45:10|11596|11584|11591|11579|11596|11584|11591|11579|7
1620323120000|2021-05-06 17:45:20|11589.9|11577.9|11589.6|11577.6|11589.9|11577.9|11586.9|11574.9|5
1620323130000|2021-05-06 17:45:30|11589.7|11577.7|11589.7|11577.7|11589.7|11577.7|11589.6|11577.6|9
1620323140000|2021-05-06 17:45:40|||||||||1
1620323150000|2021-05-06 17:45:50|11584.7|11572.7|11579.7|11567.7|11584.7|11572.7|11579.7|11567.7|18
1620323160000|2021-05-06 17:46:00|11579.6|11567.6|11577.4|11565.4|11579.7|11567.7|11576.1|11564.1|9
1620323170000|2021-05-06 17:46:10|11577.2|11565.2|11579.9|11567.9|11579.9|11567.9|11574.9|11562.9|11
1620323180000|2021-05-06 17:46:20|11579.6|11567.6|11579.6|11567.6|11582.1|11570.1|11579.6|11567.6|7
1620323190000|2021-05-06 17:46:30|11580.7|11568.7|11583|11571|11584.6|11572.6|11580.5|11568.5|8
1620323200000|2021-05-06 17:46:40|11583.2|11571.2|11584.4|11572.4|11584.4|11572.4|11583.2|11571.2|0
1620323210000|2021-05-06 17:46:50|11583.3|11571.3|11582.1|11570.1|11584.4|11572.4|11582.1|11570.1|28
1620323220000|2021-05-06 17:47:00|11583.2|11571.2|11579.4|11567.4|11584.4|11572.4|11579.4|11567.4|11
1620323230000|2021-05-06 17:47:10|11576.9|11564.9|11576.6|11564.6|11581.3|11569.3|11576.6|11564.6|7
1620323240000|2021-05-06 17:47:20|11577.7|11565.7|11575.2|11563.2|11577.8|11565.8|11575.2|11563.2|3
1620323250000|2021-05-06 17:47:30|11574.1|11562.1|11577.7|11565.7|11577.7|11565.7|11572.7|11560.7|8
1620323260000|2021-05-06 17:47:40|11576.4|11564.4|11571.4|11559.4|11576.4|11564.4|11571.4|11559.4|5
1620323270000|2021-05-06 17:47:50|11570.3|11558.3|11560.8|11548.8|11570.3|11558.3|11560.8|11548.8|36
1620323280000|2021-05-06 17:48:00|11562.1|11550.1|11567.6|11555.6|11567.6|11555.6|11558.6|11546.6|22
1620323290000|2021-05-06 17:48:10|11567.7|11555.7|11570.1|11558.1|11570.1|11558.1|11567.7|11555.7|5
1620323300000|2021-05-06 17:48:20|11572.4|11560.4|11574.7|11562.7|11574.9|11562.9|11572.4|11560.4|26
1620323310000|2021-05-06 17:48:30|11573.3|11561.3|11564.6|11552.6|11573.6|11561.6|11564.6|11552.6|21
1620323320000|2021-05-06 17:48:40|11566.1|11554.1|11567.2|11555.2|11567.2|11555.2|11564.7|11552.7|7
1620323330000|2021-05-06 17:48:50|11566.1|11554.1|11567.2|11555.2|11567.6|11555.6|11566.1|11554.1|3
1620323340000|2021-05-06 17:49:00|11566.1|11554.1|11566|11554|11566.1|11554.1|11564.9|11552.9|7
1620323350000|2021-05-06 17:49:10|11567.6|11555.6|11567.6|11555.6|11567.6|11555.6|11567.6|11555.6|0
1620323360000|2021-05-06 17:49:20|11567.4|11555.4|11572.6|11560.6|11572.6|11560.6|11566.3|11554.3|21
1620323370000|2021-05-06 17:49:30|11571.3|11559.3|11571.2|11559.2|11572.4|11560.4|11568.5|11556.5|10
1620323380000|2021-05-06 17:49:40|11571|11559|11572.4|11560.4|11572.4|11560.4|11571|11559|2
1620323390000|2021-05-06 17:49:50|||||||||1
1620323400000|2021-05-06 17:50:00|11578.5|11566.5|11577.1|11565.1|11579.7|11567.7|11574.7|11562.7|12
1620323410000|2021-05-06 17:50:10|11579.6|11567.6|11586.2|11574.2|11589.6|11577.6|11579.6|11567.6|21
1620323420000|2021-05-06 17:50:20|11584.7|11572.7|11582.4|11570.4|11584.9|11572.9|11582.4|11570.4|14
1620323430000|2021-05-06 17:50:30|||||||||1
1620323440000|2021-05-06 17:50:40|11584.9|11572.9|11583.7|11571.7|11584.9|11572.9|11583.7|11571.7|15
1620323450000|2021-05-06 17:50:50|11584.7|11572.7|11573.8|11561.8|11584.9|11572.9|11573.8|11561.8|8
1620323460000|2021-05-06 17:51:00|11574.9|11562.9|11582.9|11570.9|11582.9|11570.9|11574.9|11562.9|29
1620323470000|2021-05-06 17:51:10|11580.4|11568.4|11580.4|11568.4|11580.4|11568.4|11580.4|11568.4|5
1620323480000|2021-05-06 17:51:20|11580.2|11568.2|11585.5|11573.5|11585.5|11573.5|11580.2|11568.2|4
1620323490000|2021-05-06 17:51:30|11586.8|11574.8|11585.2|11573.2|11587.9|11575.9|11585.2|11573.2|13
1620323500000|2021-05-06 17:51:40|11581.6|11569.6|11580.4|11568.4|11581.6|11569.6|11580.4|11568.4|2
1620323510000|2021-05-06 17:51:50|11580.2|11568.2|11581.3|11569.3|11583.7|11571.7|11577.9|11565.9|15
1620323520000|2021-05-06 17:52:00|11581.5|11569.5|11581.5|11569.5|11581.5|11569.5|11581.5|11569.5|0
1620323530000|2021-05-06 17:52:10|11581.3|11569.3|11580.1|11568.1|11581.3|11569.3|11580.1|11568.1|1
1620323540000|2021-05-06 17:52:20|11581.2|11569.2|11576.5|11564.5|11581.2|11569.2|11576.5|11564.5|3
1620323550000|2021-05-06 17:52:30|11574|11562|11573.8|11561.8|11574|11562|11573.8|11561.8|1
1620323560000|2021-05-06 17:52:40|11574.9|11562.9|11576.5|11564.5|11582.6|11570.6|11573.8|11561.8|8
1620323570000|2021-05-06 17:52:50|11576.3|11564.3|11571.5|11559.5|11576.3|11564.3|11571.5|11559.5|2
1620323580000|2021-05-06 17:53:00|11572.6|11560.6|11574|11562|11574|11562|11571.5|11559.5|6
1620323590000|2021-05-06 17:53:10|11575.2|11563.2|11579|11567|11580.4|11568.4|11573.1|11561.1|18
1620323600000|2021-05-06 17:53:20|11577.9|11565.9|11579|11567|11580.4|11568.4|11577.6|11565.6|7
1620323610000|2021-05-06 17:53:30|11575.1|11563.1|11576.2|11564.2|11576.3|11564.3|11575.1|11563.1|3
1620323620000|2021-05-06 17:53:40|11577.6|11565.6|11576.5|11564.5|11578.8|11566.8|11575.1|11563.1|7
1620323630000|2021-05-06 17:53:50|11577.6|11565.6|11579|11567|11579|11567|11577.6|11565.6|11
1620323640000|2021-05-06 17:54:00|11580.1|11568.1|11579.1|11567.1|11580.2|11568.2|11579|11567|6
1620323650000|2021-05-06 17:54:10|11578.1|11566.1|11573.2|11561.2|11578.1|11566.1|11569.5|11557.5|90
1620323660000|2021-05-06 17:54:20|11574.6|11562.6|11574|11562|11575.7|11563.7|11571.8|11559.8|15
1620323670000|2021-05-06 17:54:30|11575.1|11563.1|11575.1|11563.1|11575.1|11563.1|11574|11562|3
1620323680000|2021-05-06 17:54:40|11575.4|11563.4|11575.4|11563.4|11575.4|11563.4|11575.4|11563.4|1
1620323690000|2021-05-06 17:54:50|11574.1|11562.1|11569.8|11557.8|11574.1|11562.1|11569.6|11557.6|16
1620323700000|2021-05-06 17:55:00|11571|11559|11573.5|11561.5|11574.6|11562.6|11569.9|11557.9|3
1620323710000|2021-05-06 17:55:10|11573.7|11561.7|11576|11564|11576.2|11564.2|11573.5|11561.5|7
1620323720000|2021-05-06 17:55:20|11574.8|11562.8|11574.8|11562.8|11574.8|11562.8|11574.8|11562.8|9
1620323730000|2021-05-06 17:55:30|11574.6|11562.6|11574.6|11562.6|11575.7|11563.7|11574.6|11562.6|7
1620323740000|2021-05-06 17:55:40|11573.4|11561.4|11572.1|11560.1|11573.4|11561.4|11572.1|11560.1|7
1620323750000|2021-05-06 17:55:50|11571|11559|11571.8|11559.8|11571.8|11559.8|11568.4|11556.4|14
1620323760000|2021-05-06 17:56:00|11572.9|11560.9|11577|11565|11577|11565|11572.9|11560.9|12
1620323770000|2021-05-06 17:56:10|11578.1|11566.1|11580.2|11568.2|11580.6|11568.6|11577.1|11565.1|13
1620323780000|2021-05-06 17:56:20|11579.2|11567.2|11582.6|11570.6|11582.6|11570.6|11579.2|11567.2|26
1620323790000|2021-05-06 17:56:30|11582.3|11570.3|11581.2|11569.2|11582.3|11570.3|11580.1|11568.1|5
1620323800000|2021-05-06 17:56:40|11582.6|11570.6|11586|11574|11586|11574|11582.4|11570.4|9
1620323810000|2021-05-06 17:56:50|11587.3|11575.3|11583.5|11571.5|11587.3|11575.3|11583.5|11571.5|16
1620323820000|2021-05-06 17:57:00|11583.7|11571.7|11583.8|11571.8|11585.1|11573.1|11583.7|11571.7|9
1620323830000|2021-05-06 17:57:10|11582.7|11570.7|11585.2|11573.2|11585.2|11573.2|11582.7|11570.7|5
1620323840000|2021-05-06 17:57:20|11583.8|11571.8|11582.9|11570.9|11585.1|11573.1|11582.9|11570.9|13
1620323850000|2021-05-06 17:57:30|11584|11572|11585.7|11573.7|11585.7|11573.7|11583.1|11571.1|6
1620323860000|2021-05-06 17:57:40|11584.5|11572.5|11586.2|11574.2|11586.2|11574.2|11583.4|11571.4|12
1620323870000|2021-05-06 17:57:50|11587.3|11575.3|11588.4|11576.4|11588.4|11576.4|11586.2|11574.2|4
1620323880000|2021-05-06 17:58:00|11589.6|11577.6|11589.5|11577.5|11589.6|11577.6|11588.4|11576.4|13
1620323890000|2021-05-06 17:58:10|11589.6|11577.6|11589.2|11577.2|11592.7|11580.7|11589.2|11577.2|32
1620323900000|2021-05-06 17:58:20|11588.1|11576.1|11589.2|11577.2|11591.7|11579.7|11588.1|11576.1|18
1620323910000|2021-05-06 17:58:30|11589.5|11577.5|11590.4|11578.4|11590.6|11578.6|11589.3|11577.3|4
1620323920000|2021-05-06 17:58:40|11590.6|11578.6|11590.3|11578.3|11590.6|11578.6|11589.3|11577.3|24
1620323930000|2021-05-06 17:58:50|11589.2|11577.2|11588.1|11576.1|11591.7|11579.7|11588.1|11576.1|18
1620323940000|2021-05-06 17:59:00|11580.6|11568.6|11580.6|11568.6|11583.1|11571.1|11576.7|11564.7|19
1620323950000|2021-05-06 17:59:10|11575.7|11563.7|11577.3|11565.3|11578.4|11566.4|11574.6|11562.6|23
1620323960000|2021-05-06 17:59:20|11578.7|11566.7|11585.6|11573.6|11585.6|11573.6|11578.7|11566.7|71
1620323970000|2021-05-06 17:59:30|11588.1|11576.1|11588.1|11576.1|11591.7|11579.7|11587.8|11575.8|121
1620323980000|2021-05-06 17:59:40|11588.4|11576.4|11593.1|11581.1|11593.1|11581.1|11586.2|11574.2|141
1620323990000|2021-05-06 17:59:50|11595.3|11583.3|11593.1|11581.1|11595.3|11583.3|11588.4|11576.4|153
1620324000000|2021-05-06 18:00:00|11593.2|11581.2|11594.8|11582.8|11595.9|11583.9|11593.2|11581.2|115
1620324010000|2021-05-06 18:00:10|11595.9|11583.9|11596.2|11584.2|11597.3|11585.3|11595.9|11583.9|63
1620324020000|2021-05-06 18:00:20|11596.4|11584.4|11595.9|11583.9|11596.4|11584.4|11595.9|11583.9|81
1620324030000|2021-05-06 18:00:30|11595.6|11583.6|11595.7|11583.7|11595.9|11583.9|11595.6|11583.6|29
1620324040000|2021-05-06 18:00:40|11595.9|11583.9|11593.7|11581.7|11596.1|11584.1|11593.7|11581.7|18
1620324050000|2021-05-06 18:00:50|11593.6|11581.6|11593.7|11581.7|11593.7|11581.7|11593.6|11581.6|21
1620324060000|2021-05-06 18:01:00|11593.6|11581.6|11593.6|11581.6|11593.6|11581.6|11593.6|11581.6|8
1620324070000|2021-05-06 18:01:10|11593.7|11581.7|11593.6|11581.6|11593.7|11581.7|11593.6|11581.6|7
1620324080000|2021-05-06 18:01:20|11593.7|11581.7|11593.4|11581.4|11593.7|11581.7|11593.4|11581.4|1
1620324090000|2021-05-06 18:01:30|11591.2|11579.2|11588.6|11576.6|11591.2|11579.2|11588.6|11576.6|13
1620324100000|2021-05-06 18:01:40|11587.5|11575.5|11587.5|11575.5|11587.5|11575.5|11587.5|11575.5|3
1620324110000|2021-05-06 18:01:50|11586.4|11574.4|11585.1|11573.1|11586.4|11574.4|11585.1|11573.1|11
1620324120000|2021-05-06 18:02:00|11583.9|11571.9|11583.7|11571.7|11583.9|11571.9|11583.7|11571.7|1
1620324130000|2021-05-06 18:02:10|11583.9|11571.9|11581.5|11569.5|11583.9|11571.9|11581.5|11569.5|21
1620324140000|2021-05-06 18:02:20|11582.8|11570.8|11581.5|11569.5|11584|11572|11581.4|11569.4|32
1620324150000|2021-05-06 18:02:30|11581.4|11569.4|11580|11568|11581.4|11569.4|11580|11568|18
1620324160000|2021-05-06 18:02:40|11578.9|11566.9|11580|11568|11580.1|11568.1|11577.8|11565.8|16
1620324170000|2021-05-06 18:02:50|11580.1|11568.1|11580.1|11568.1|11580.1|11568.1|11580|11568|8
1620324180000|2021-05-06 18:03:00|11580|11568|11577.5|11565.5|11580|11568|11576.2|11564.2|19
1620324190000|2021-05-06 18:03:10|11577.6|11565.6|11577.5|11565.5|11577.6|11565.6|11577.5|11565.5|16
1620324200000|2021-05-06 18:03:20|11577.6|11565.6|11578.7|11566.7|11578.7|11566.7|11577.5|11565.5|3
1620324210000|2021-05-06 18:03:30|||||||||7
1620324220000|2021-05-06 18:03:40|11577.6|11565.6|11577.6|11565.6|11577.6|11565.6|11577.5|11565.5|5
1620324230000|2021-05-06 18:03:50|11577.5|11565.5|11577.6|11565.6|11578.7|11566.7|11576.4|11564.4|3
1620324240000|2021-05-06 18:04:00|11579|11567|11576.4|11564.4|11579|11567|11576.4|11564.4|9
1620324250000|2021-05-06 18:04:10|11576.5|11564.5|11576.4|11564.4|11576.5|11564.5|11576.4|11564.4|13
1620324260000|2021-05-06 18:04:20|11577.6|11565.6|11575.3|11563.3|11578.9|11566.9|11575.3|11563.3|16
1620324270000|2021-05-06 18:04:30|11576.8|11556.8|11574.8|11562.8|11576.8|11562.8|11571.5|11556.8|39
1620324280000|2021-05-06 18:04:40|11576.2|11564.2|11576.8|11556.8|11576.8|11564.2|11573.9|11556.8|11
1620324290000|2021-05-06 18:04:50|11571.5|11559.5|11577|11557|11578.2|11564.2|11571.5|11557|27
1620394200000|2021-05-07 13:30:00|11610.5|11598.5|11620.6|11608.6|11627.4|11615.4|11610.5|11598.5|128
1620394210000|2021-05-07 13:30:10|11619.6|11607.6|11627.6|11615.6|11627.6|11615.6|11619.6|11607.6|37
1620394220000|2021-05-07 13:30:20|11629.7|11617.7|11621.9|11609.9|11629.9|11617.9|11621.9|11609.9|54
1620394230000|2021-05-07 13:30:30|11620.5|11608.5|11625.1|11613.1|11626.4|11614.4|11620.5|11608.5|33
1620394240000|2021-05-07 13:30:40|11621.5|11609.5|11624.6|11612.6|11629.8|11616.9|11621.5|11609.5|58
1620394250000|2021-05-07 13:30:50|11625.6|11613.6|11628.5|11616.5|11629.8|11617.8|11624.7|11612.7|9
1620394260000|2021-05-07 13:31:00|11626.4|11614.4|11623.3|11611.3|11627.3|11615.3|11622.3|11610.3|23
1620394270000|2021-05-07 13:31:10|11624.6|11612.6|11628.3|11616.3|11629.8|11617.8|11623.5|11611.5|36
1620394280000|2021-05-07 13:31:20|11626.9|11614.9|11625.3|11613.3|11628.1|11616.1|11624|11612|53
1620394290000|2021-05-07 13:31:30|11625.1|11613.1|11624.6|11612.6|11625.3|11613.3|11624|11612|7
1620394300000|2021-05-07 13:31:40|11625.6|11613.6|11628.3|11616.3|11628.3|11616.3|11625.6|11613.6|24
1620394310000|2021-05-07 13:31:50|11628.7|11616.7|11633.5|11621.5|11634.8|11622.8|11628.5|11616.5|35
1620394320000|2021-05-07 13:32:00|11633.3|11621.3|11629.6|11617.6|11633.5|11621.5|11629.6|11617.6|41
1620394330000|2021-05-07 13:32:10|11631.7|11619.7|11639.4|11627.4|11640.3|11628.3|11631.7|11619.7|38
1620394340000|2021-05-07 13:32:20|11640.5|11628.5|11644|11632|11644|11632|11640.5|11628.5|41
1620394350000|2021-05-07 13:32:30|11644.1|11632.1|11640.5|11628.5|11644.1|11632.1|11637.8|11625.8|61
1620394360000|2021-05-07 13:32:40|11639.4|11627.4|11641.9|11629.9|11641.9|11629.9|11639.4|11627.4|5
1620394370000|2021-05-07 13:32:50|11643|11631|11642.1|11630.1|11643.3|11631.3|11642.1|11630.1|5
1620394380000|2021-05-07 13:33:00|11641.6|11629.6|11641.2|11629.2|11641.6|11629.6|11634.9|11622.9|41
1620394390000|2021-05-07 13:33:10|11642.3|11630.3|11644.6|11632.6|11644.6|11632.6|11642.3|11630.3|18
1620394400000|2021-05-07 13:33:20|11643.3|11631.3|11642.3|11630.3|11643.5|11631.5|11642.3|11630.3|32
1620394410000|2021-05-07 13:33:30|11641.2|11629.2|11644.6|11632.6|11644.6|11632.6|11641.2|11629.2|14
1620394420000|2021-05-07 13:33:40|11643.5|11631.5|11642.3|11630.3|11643.5|11631.5|11642.3|11630.3|11
1620394430000|2021-05-07 13:33:50|11642.4|11630.4|11642.3|11630.3|11643.5|11631.5|11642.3|11630.3|6
1620394440000|2021-05-07 13:34:00|11642.4|11630.4|11641|11629|11642.4|11630.4|11639.9|11627.9|6
1620394450000|2021-05-07 13:34:10|11642.3|11630.3|11641.2|11629.2|11642.3|11630.3|11640.1|11628.1|11
1620394460000|2021-05-07 13:34:20|11640.1|11628.1|11637.6|11625.6|11640.1|11628.1|11637.6|11625.6|22
1620394470000|2021-05-07 13:34:30|11638.9|11626.9|11639|11627|11639|11627|11637.8|11625.8|3
1620394480000|2021-05-07 13:34:40|11641.4|11629.4|11640.3|11628.3|11641.4|11629.4|11640.3|11628.3|29
1620394490000|2021-05-07 13:34:50|11640.6|11628.6|11640.6|11628.6|11640.6|11628.6|11639.4|11627.4|10
1620394500000|2021-05-07 13:35:00|11639.6|11627.6|11638.5|11626.5|11640.6|11628.6|11638.5|11626.5|12
1620394510000|2021-05-07 13:35:10|11639.7|11627.7|11643.1|11631.1|11643.1|11631.1|11639.7|11627.7|31
1620394520000|2021-05-07 13:35:20|11645.6|11633.6|11645.6|11633.6|11645.6|11633.6|11645.6|11633.6|17
1620394530000|2021-05-07 13:35:30|11646.9|11634.9|11652.8|11640.8|11652.8|11640.8|11645.8|11633.8|50
1620394540000|2021-05-07 13:35:40|11651.7|11639.7|11653.3|11641.3|11653.3|11641.3|11650.6|11638.6|36
1620394550000|2021-05-07 13:35:50|11656|11644|11658.5|11646.5|11658.5|11646.5|11656|11644|38
1620394560000|2021-05-07 13:36:00|11662.3|11650.3|11661|11649|11662.3|11650.3|11661|11649|7
1620394570000|2021-05-07 13:36:10|11661.4|11649.4|11663.9|11651.9|11663.9|11651.9|11661.4|11649.4|66
1620394580000|2021-05-07 13:36:20|11664.2|11652.2|11673.9|11661.9|11674|11662|11661.7|11649.7|60
1620394590000|2021-05-07 13:36:30|11673.7|11661.7|11673.9|11661.9|11673.9|11661.9|11672.6|11660.6|9
1620394600000|2021-05-07 13:36:40|11670.6|11658.6|11668.7|11656.7|11673.7|11661.7|11668.7|11656.7|65
1620394610000|2021-05-07 13:36:50|11669.8|11657.8|11666.2|11654.2|11672.3|11660.3|11666.2|11654.2|23
1620394620000|2021-05-07 13:37:00|11667.3|11655.3|11669.8|11657.8|11669.9|11657.9|11666.2|11654.2|19
1620394630000|2021-05-07 13:37:10|11671|11659|11673.3|11661.3|11674.4|11662.4|11671|11659|24
1620394640000|2021-05-07 13:37:20|11673.2|11661.2|11674.4|11662.4|11675.7|11663.7|11673.2|11661.2|9
1620394650000|2021-05-07 13:37:30|11673.3|11661.3|11670.7|11658.7|11673.3|11661.3|11670.7|11658.7|20
1620394660000|2021-05-07 13:37:40|11668.3|11656.3|11662.3|11650.3|11669.4|11657.4|11662.3|11650.3|41
1620394670000|2021-05-07 13:37:50|11663.3|11651.3|11664.6|11652.6|11665.8|11653.8|11663.3|11651.3|8
1620394680000|2021-05-07 13:38:00|11665.7|11653.7|11664.6|11652.6|11665.7|11653.7|11663.5|11651.5|15
1620394690000|2021-05-07 13:38:10|11662.4|11650.4|11659.8|11647.8|11665.7|11653.7|11658.7|11646.7|27
1620394700000|2021-05-07 13:38:20|11658.7|11646.7|11657.4|11645.4|11658.7|11646.7|11657.4|11645.4|9
1620394710000|2021-05-07 13:38:30|11657.3|11645.3|11649.9|11637.9|11657.3|11645.3|11649.9|11637.9|15
1620394720000|2021-05-07 13:38:40|11651|11639|11651.2|11639.2|11651.2|11639.2|11651|11639|2
1620394730000|2021-05-07 13:38:50|11648.5|11636.5|11647.3|11635.3|11648.5|11636.5|11647.3|11635.3|7
1620394740000|2021-05-07 13:39:00|11648.3|11636.3|11649.8|11637.8|11649.8|11637.8|11648.3|11636.3|17
1620394750000|2021-05-07 13:39:10|11648.7|11636.7|11650.1|11638.1|11651.4|11639.4|11648.7|11636.7|28
1620394760000|2021-05-07 13:39:20|11649|11637|11648.9|11636.9|11649|11637|11648.9|11636.9|8
1620394770000|2021-05-07 13:39:30|11646.4|11634.4|11648.9|11636.9|11648.9|11636.9|11646.4|11634.4|25
1620394780000|2021-05-07 13:39:40|11651.2|11639.2|11646.7|11634.7|11651.4|11639.4|11646.7|11634.7|23
1620394790000|2021-05-07 13:39:50|11648.9|11636.9|11641.4|11629.4|11650.5|11638.5|11641.4|11629.4|48
1620394800000|2021-05-07 13:40:00|11643.5|11631.5|11639.2|11627.2|11643.7|11631.7|11638.1|11626.1|29
1620394810000|2021-05-07 13:40:10|11637.1|11625.1|11637.1|11625.1|11637.1|11625.1|11636|11624|49
1620394820000|2021-05-07 13:40:20|11639.4|11627.4|11638.2|11626.2|11639.4|11627.4|11638.2|11626.2|13
1620394830000|2021-05-07 13:40:30|11639.2|11627.2|11636|11624|11639.2|11627.2|11636|11624|22
1620394840000|2021-05-07 13:40:40|11637.1|11625.1|11637.1|11625.1|11640.5|11628.5|11636|11624|52
1620394850000|2021-05-07 13:40:50|11636|11624|11634.9|11622.9|11636|11624|11634.9|11622.9|52
1620394860000|2021-05-07 13:41:00|||||||||11
1620394870000|2021-05-07 13:41:10|11626.9|11614.9|11629.2|11617.2|11630.5|11618.5|11626.7|11614.7|28
1620394880000|2021-05-07 13:41:20|11629.1|11617.1|11624.2|11612.2|11629.1|11617.1|11623|11611|40
1620394890000|2021-05-07 13:41:30|11622.1|11610.1|11628|11616|11628|11616|11622.1|11610.1|42
1620394900000|2021-05-07 13:41:40|11629.1|11617.1|11626.7|11614.7|11630.5|11618.5|11625.1|11613.1|29
1620394910000|2021-05-07 13:41:50|11627.8|11615.8|11630.1|11618.1|11631.7|11619.7|11627.8|11615.8|23
1620394920000|2021-05-07 13:42:00|11629.1|11617.1|11636.7|11624.7|11638|11626|11629.1|11617.1|19
1620394930000|2021-05-07 13:42:10|11637.8|11625.8|11634.2|11622.2|11637.8|11625.8|11634.1|11622.1|11
1620394940000|2021-05-07 13:42:20|11635.3|11623.3|11635.3|11623.3|11636.7|11624.7|11634.2|11622.2|12
1620394950000|2021-05-07 13:42:30|11633.2|11621.2|11637.6|11625.6|11637.6|11625.6|11633|11621|14
1620394960000|2021-05-07 13:42:40|11636.6|11624.6|11642.3|11630.3|11642.3|11630.3|11636.4|11624.4|29
1620394970000|2021-05-07 13:42:50|11641.4|11629.4|11635.5|11623.5|11641.4|11629.4|11635.3|11623.3|7
1620394980000|2021-05-07 13:43:00|11636.6|11624.6|11634.1|11622.1|11636.7|11624.7|11634.1|11622.1|19
1620394990000|2021-05-07 13:43:10|11635.1|11623.1|11639.1|11627.1|11639.1|11627.1|11634.2|11622.2|5
1620395000000|2021-05-07 13:43:20|11640.1|11628.1|11636.2|11624.2|11640.1|11628.1|11636.2|11624.2|11
1620395010000|2021-05-07 13:43:30|11637.3|11625.3|11643.4|11631.4|11643.4|11631.4|11636.4|11624.4|15
1620395020000|2021-05-07 13:43:40|11642.3|11630.3|11639.8|11627.8|11642.3|11630.3|11639.8|11627.8|15
1620395030000|2021-05-07 13:43:50|11637.5|11625.5|11637.3|11625.3|11637.5|11625.5|11636|11624|4
1620395040000|2021-05-07 13:44:00|11636.2|11624.2|11639.8|11627.8|11639.8|11627.8|11636.2|11624.2|6
1620395050000|2021-05-07 13:44:10|11641.9|11629.9|11642.1|11630.1|11642.1|11630.1|11640.9|11628.9|3
1620395060000|2021-05-07 13:44:20|11641|11629|11642.1|11630.1|11643.2|11631.2|11641|11629|3
1620395070000|2021-05-07 13:44:30|11643.2|11631.2|11643.2|11631.2|11646.6|11634.6|11643.2|11631.2|14
1620395080000|2021-05-07 13:44:40|11640.9|11628.9|11640.7|11628.7|11641.8|11629.8|11639.6|11627.6|7
1620395090000|2021-05-07 13:44:50|11643.2|11631.2|11643.2|11631.2|11643.2|11631.2|11643.2|11631.2|4
1620395100000|2021-05-07 13:45:00|11642.1|11630.1|11639.6|11627.6|11643.4|11631.4|11637.3|11625.3|23
1620395110000|2021-05-07 13:45:10|11641.8|11629.8|11647.8|11635.8|11647.8|11635.8|11641.8|11629.8|22
1620395120000|2021-05-07 13:45:20|11645.7|11633.7|11650|11638|11650|11638|11645.5|11633.5|21
1620395130000|2021-05-07 13:45:30|11647.8|11635.8|11648.9|11636.9|11649.8|11637.8|11647.7|11635.7|14
1620395140000|2021-05-07 13:45:40|11646.6|11634.6|11647.5|11635.5|11647.7|11635.7|11645.5|11633.5|15
1620395150000|2021-05-07 13:45:50|11646.4|11634.4|11646.4|11634.4|11646.4|11634.4|11646.4|11634.4|5
1620395160000|2021-05-07 13:46:00|11647.5|11635.5|11647.8|11635.8|11648.7|11636.7|11647.5|11635.5|16
1620395170000|2021-05-07 13:46:10|11646.8|11634.8|11651.8|11639.8|11651.8|11639.8|11646.6|11634.6|39
1620395180000|2021-05-07 13:46:20|11648.5|11636.5|11648.4|11636.4|11648.5|11636.5|11646.9|11634.9|24
1620395190000|2021-05-07 13:46:30|11649.4|11637.4|11652.8|11640.8|11653.2|11641.2|11649.4|11637.4|13
1620395200000|2021-05-07 13:46:40|11653.2|11641.2|11653.2|11641.2|11653.2|11641.2|11653.2|11641.2|2
1620395210000|2021-05-07 13:46:50|11654.3|11642.3|11654.3|11642.3|11654.3|11642.3|11654.3|11642.3|10
1620395220000|2021-05-07 13:47:00|11653.2|11641.2|11653.7|11641.7|11654.3|11642.3|11651.4|11639.4|18
1620395230000|2021-05-07 13:47:10|11652.7|11640.7|11652.5|11640.5|11652.7|11640.7|11652.5|11640.5|13
1620395240000|2021-05-07 13:47:20|11649.8|11637.8|11649.8|11637.8|11649.8|11637.8|11649.8|11637.8|3
1620395250000|2021-05-07 13:47:30|11650.9|11638.9|11642.3|11630.3|11650.9|11638.9|11642.3|11630.3|13
1620395260000|2021-05-07 13:47:40|11642.5|11630.5|11637.7|11625.7|11642.5|11630.5|11637.5|11625.5|16
1620395270000|2021-05-07 13:47:50|11638.7|11626.7|11642.3|11630.3|11642.5|11630.5|11638.7|11626.7|25
1620395280000|2021-05-07 13:48:00|11643.4|11631.4|11641.2|11629.2|11643.6|11631.6|11641.1|11629.1|16
1620395290000|2021-05-07 13:48:10|11640.2|11628.2|11637.3|11625.3|11640.2|11628.2|11635|11623|9
1620395300000|2021-05-07 13:48:20|11639.6|11627.6|11640.7|11628.7|11640.7|11628.7|11639.6|11627.6|5
1620395310000|2021-05-07 13:48:30|11641.1|11629.1|11642.3|11630.3|11642.3|11630.3|11641.1|11629.1|2
1620395320000|2021-05-07 13:48:40|11642.1|11630.1|11640|11628|11642.1|11630.1|11640|11628|10
1620395330000|2021-05-07 13:48:50|11641.1|11629.1|11642.7|11630.7|11642.7|11630.7|11640|11628|5
1620395340000|2021-05-07 13:49:00|11644.8|11632.8|11648.9|11636.9|11650|11638|11644.8|11632.8|16
1620395350000|2021-05-07 13:49:10|11647.8|11635.8|11647.8|11635.8|11647.8|11635.8|11647.8|11635.8|0
1620395360000|2021-05-07 13:49:20|11646.8|11634.8|11646.8|11634.8|11646.8|11634.8|11646.8|11634.8|24
1620395370000|2021-05-07 13:49:30|11646.6|11634.6|11648|11636|11649.1|11637.1|11646.6|11634.6|3
1620395380000|2021-05-07 13:49:40|11647.7|11635.7|11652.7|11640.7|11653.7|11641.7|11647.7|11635.7|8
1620395390000|2021-05-07 13:49:50|11652.8|11640.8|11655.2|11643.2|11655.2|11643.2|11652.8|11640.8|6
1620395400000|2021-05-07 13:50:00|11656.2|11644.2|11654.1|11642.1|11656.2|11644.2|11652.8|11640.8|7
1620395410000|2021-05-07 13:50:10|11655.3|11643.3|11655.3|11643.3|11655.3|11643.3|11654.1|11642.1|9
1620395420000|2021-05-07 13:50:20|||||||||4
1620395430000|2021-05-07 13:50:30|11653.2|11641.2|11652.8|11640.8|11654.1|11642.1|11652.8|11640.8|16
1620395440000|2021-05-07 13:50:40|11654.1|11642.1|11653.7|11641.7|11655.2|11643.2|11653.7|11641.7|11
1620395450000|2021-05-07 13:50:50|11654.8|11642.8|11656.2|11644.2|11656.2|11644.2|11654.8|11642.8|4
1620395460000|2021-05-07 13:51:00|11655.2|11643.2|11658.7|11646.7|11658.7|11646.7|11655.2|11643.2|13
1620395470000|2021-05-07 13:51:10|11659.8|11647.8|11661.4|11649.4|11663.7|11651.7|11659.8|11647.8|18
1620395480000|2021-05-07 13:51:20|11661.6|11649.6|11662.7|11650.7|11665|11653|11661.6|11649.6|9
1620395490000|2021-05-07 13:51:30|11661.4|11649.4|11665.2|11653.2|11665.2|11653.2|11661.4|11649.4|15
1620395500000|2021-05-07 13:51:40|11663.7|11651.7|11661.1|11649.1|11663.7|11651.7|11659.8|11647.8|36
1620395510000|2021-05-07 13:51:50|11659.8|11647.8|11660.9|11648.9|11661.2|11649.2|11659.8|11647.8|17
1620395520000|2021-05-07 13:52:00|11659.8|11647.8|11648.7|11636.7|11659.8|11647.8|11648.6|11636.6|16
1620395530000|2021-05-07 13:52:10|11647.7|11635.7|11648.9|11636.9|11650|11638|11647.5|11635.5|12
1620395540000|2021-05-07 13:52:20|11648.8|11636.8|11643.8|11631.8|11648.8|11636.8|11643.8|11631.8|10
1620395550000|2021-05-07 13:52:30|11642.7|11630.7|11643.9|11631.9|11643.9|11631.9|11642.7|11630.7|15
1620395560000|2021-05-07 13:52:40|11645|11633|11643.2|11631.2|11645.2|11633.2|11643.2|11631.2|24
1620395570000|2021-05-07 13:52:50|11641.1|11629.1|11642|11630|11643.2|11631.2|11638.4|11626.4|34
1620395580000|2021-05-07 13:53:00|11640.9|11628.9|11642|11630|11642.1|11630.1|11640.9|11628.9|4
1620395590000|2021-05-07 13:53:10|11640.9|11628.9|11640.7|11628.7|11640.9|11628.9|11638.2|11626.2|6
1620395600000|2021-05-07 13:53:20|11642|11630|11645.9|11633.9|11645.9|11633.9|11640.9|11628.9|5
1620395610000|2021-05-07 13:53:30|11644.8|11632.8|11644.8|11632.8|11644.8|11632.8|11644.8|11632.8|5
1620395620000|2021-05-07 13:53:40|11645.9|11633.9|11649.5|11637.5|11649.5|11637.5|11645.9|11633.9|5
1620395630000|2021-05-07 13:53:50|11648.2|11636.2|11650.7|11638.7|11650.7|11638.7|11648.2|11636.2|29
1620395640000|2021-05-07 13:54:00|11649.6|11637.6|11648.6|11636.6|11652.1|11640.1|11648.6|11636.6|14
1620395650000|2021-05-07 13:54:10|11649.8|11637.8|11643.9|11631.9|11651.1|11639.1|11643.9|11631.9|27
1620395660000|2021-05-07 13:54:20|11645|11633|11643.9|11631.9|11645|11633|11643.9|11631.9|11
1620395670000|2021-05-07 13:54:30|11644.1|11632.1|11640.2|11628.2|11644.1|11632.1|11640.2|11628.2|26
1620395680000|2021-05-07 13:54:40|11639.1|11627.1|11635.2|11623.2|11639.1|11627.1|11634.1|11622.1|20
1620395690000|2021-05-07 13:54:50|11634.1|11622.1|11634.1|11622.1|11636.4|11624.4|11634.1|11622.1|5
1620395700000|2021-05-07 13:55:00|11635.2|11623.2|11631.6|11619.6|11635.2|11623.2|11630.2|11618.2|11
1620395710000|2021-05-07 13:55:10|11632.7|11620.7|11632.7|11620.7|11633.9|11621.9|11631.6|11619.6|11
1620395720000|2021-05-07 13:55:20|11631.6|11619.6|11632.7|11620.7|11632.7|11620.7|11631.4|11619.4|6
1620395730000|2021-05-07 13:55:30|11631.6|11619.6|11631.4|11619.4|11631.6|11619.6|11631.4|11619.4|5
1620395740000|2021-05-07 13:55:40|11628.9|11616.9|11627.7|11615.7|11628.9|11616.9|11627.7|11615.7|27
1620395750000|2021-05-07 13:55:50|11626.6|11614.6|11628.9|11616.9|11628.9|11616.9|11626.4|11614.4|16
1620395760000|2021-05-07 13:56:00|11627.9|11615.9|11627.7|11615.7|11629.1|11617.1|11626.6|11614.6|16
1620395770000|2021-05-07 13:56:10|11626.6|11614.6|11627.7|11615.7|11629.1|11617.1|11626.6|11614.6|12
1620395780000|2021-05-07 13:56:20|11628|11616|11628|11616|11629.1|11617.1|11628|11616|5
1620395790000|2021-05-07 13:56:30|11627.7|11615.7|11626.4|11614.4|11627.7|11615.7|11626.4|11614.4|6
1620395800000|2021-05-07 13:56:40|11623.8|11611.8|11623.6|11611.6|11624.8|11612.8|11623.6|11611.6|9
1620395810000|2021-05-07 13:56:50|11622.5|11610.5|11622.5|11610.5|11622.5|11610.5|11622.5|11610.5|7
1620395820000|2021-05-07 13:57:00|11621.4|11609.4|11622.3|11610.3|11623.4|11611.4|11621.1|11609.1|21
1620395830000|2021-05-07 13:57:10|11621.3|11609.3|11628.9|11616.9|11629.1|11617.1|11621.3|11609.3|11
1620395840000|2021-05-07 13:57:20|11631.4|11619.4|11630.2|11618.2|11631.4|11619.4|11630.2|11618.2|6
1620395850000|2021-05-07 13:57:30|11629.1|11617.1|11631.4|11619.4|11631.4|11619.4|11627.7|11615.7|13
1620395860000|2021-05-07 13:57:40|11631.6|11619.6|11629.8|11617.8|11636.8|11624.8|11629.8|11617.8|38
1620395870000|2021-05-07 13:57:50|11628.8|11616.8|11632.7|11620.7|11632.7|11620.7|11627.5|11615.5|12
1620395880000|2021-05-07 13:58:00|11633.8|11621.8|11633.8|11621.8|11633.8|11621.8|11633.8|11621.8|3
1620395890000|2021-05-07 13:58:10|11635.2|11623.2|11634.8|11622.8|11639.8|11627.8|11634.8|11622.8|10
1620395900000|2021-05-07 13:58:20|11635.9|11623.9|11634.8|11622.8|11635.9|11623.9|11634.8|11622.8|1
1620395910000|2021-05-07 13:58:30|11635.9|11623.9|11643.2|11631.2|11643.2|11631.2|11635.9|11623.9|10
1620395920000|2021-05-07 13:58:40|11644.5|11632.5|11643.4|11631.4|11644.5|11632.5|11643.4|11631.4|8
1620395930000|2021-05-07 13:58:50|11644.5|11632.5|11650.2|11638.2|11650.2|11638.2|11644.5|11632.5|5
1620395940000|2021-05-07 13:59:00|11649.1|11637.1|11650.6|11638.6|11652|11640|11649.1|11637.1|5
1620395950000|2021-05-07 13:59:10|11651.6|11639.6|11653.1|11641.1|11654.1|11642.1|11651.6|11639.6|7
1620395960000|2021-05-07 13:59:20|11651.8|11639.8|11652.9|11640.9|11652.9|11640.9|11651.6|11639.6|9
1620395970000|2021-05-07 13:59:30|11654.1|11642.1|11655.4|11643.4|11655.4|11643.4|11654.1|11642.1|10
1620395980000|2021-05-07 13:59:40|11653.2|11641.2|11649.3|11637.3|11653.2|11641.2|11649.3|11637.3|27
1620395990000|2021-05-07 13:59:50|11649.5|11637.5|11648.2|11636.2|11650.6|11638.6|11648.2|11636.2|4
1620396000000|2021-05-07 14:00:00|11649.3|11637.3|11653.1|11641.1|11653.1|11641.1|11649.3|11637.3|12
1620396010000|2021-05-07 14:00:10|11652|11640|11651.6|11639.6|11653.1|11641.1|11651.6|11639.6|3
1620396020000|2021-05-07 14:00:20|11651.8|11639.8|11655.6|11643.6|11655.6|11643.6|11651.6|11639.6|6
1620396030000|2021-05-07 14:00:30|11656.8|11644.8|11656.8|11644.8|11656.8|11644.8|11656.8|11644.8|10
1620396050000|2021-05-07 14:00:50|11655.6|11643.6|11653.2|11641.2|11655.6|11643.6|11653.2|11641.2|9
1620396060000|2021-05-07 14:01:00|11655.4|11643.4|11652.9|11640.9|11655.4|11643.4|11652.9|11640.9|11
1620396070000|2021-05-07 14:01:10|11651.8|11639.8|11655.6|11643.6|11655.6|11643.6|11651.8|11639.8|11
1620396080000|2021-05-07 14:01:20|11655.7|11643.7|11659.1|11647.1|11660.4|11648.4|11655.7|11643.7|9
1620396090000|2021-05-07 14:01:30|11657.7|11645.7|11658.8|11646.8|11659|11647|11657.5|11645.5|18
1620396100000|2021-05-07 14:01:40|11657.5|11645.5|11660.2|11648.2|11661.3|11649.3|11657.5|11645.5|20
1620396110000|2021-05-07 14:01:50|11658.8|11646.8|11658.8|11646.8|11660.2|11648.2|11658.8|11646.8|10
1620396120000|2021-05-07 14:02:00|11657.5|11645.5|11656.3|11644.3|11658.8|11646.8|11656.3|11644.3|19
1620396130000|2021-05-07 14:02:10|11656.5|11644.5|11656.6|11644.6|11656.6|11644.6|11652.5|11640.5|2
1620396140000|2021-05-07 14:02:20|11654.5|11642.5|11652.7|11640.7|11654.5|11642.5|11652.7|11640.7|5
1620396150000|2021-05-07 14:02:30|11653.8|11641.8|11653.8|11641.8|11654.1|11642.1|11652.7|11640.7|5
1620396160000|2021-05-07 14:02:40|11652.7|11640.7|11647.7|11635.7|11652.7|11640.7|11647.7|11635.7|16
1620396170000|2021-05-07 14:02:50|11647.5|11635.5|11641.5|11629.5|11647.7|11635.7|11641.5|11629.5|7
1620396180000|2021-05-07 14:03:00|11641.6|11629.6|11641.6|11629.6|11641.6|11629.6|11641.6|11629.6|1
1620396190000|2021-05-07 14:03:10|11641.5|11629.5|11641.6|11629.6|11643.8|11631.8|11640.2|11628.2|26
1620396200000|2021-05-07 14:03:20|11640.6|11628.6|11638.1|11626.1|11640.6|11628.6|11637.9|11625.9|0
1620396210000|2021-05-07 14:03:30|11637|11625|11636.6|11624.6|11638.1|11626.1|11635.4|11623.4|7
1620396220000|2021-05-07 14:03:40|11637.7|11625.7|11637|11625|11638.1|11626.1|11636.8|11624.8|6
1620396230000|2021-05-07 14:03:50|11636.8|11624.8|11636.8|11624.8|11637.9|11625.9|11636.8|11624.8|6
1620396240000|2021-05-07 14:04:00|11637.9|11625.9|11636.8|11624.8|11637.9|11625.9|11636.8|11624.8|9
1620396250000|2021-05-07 14:04:10|11637.9|11625.9|11636.6|11624.6|11637.9|11625.9|11636.6|11624.6|11
1620396260000|2021-05-07 14:04:20|11637.7|11625.7|11639.1|11627.1|11640.4|11628.4|11637.7|11625.7|8
1620396270000|2021-05-07 14:04:30|11638.1|11626.1|11635.4|11623.4|11639.1|11627.1|11635.4|11623.4|8
1620396280000|2021-05-07 14:04:40|11635.6|11623.6|11636.6|11624.6|11636.6|11624.6|11635.6|11623.6|4
1620396290000|2021-05-07 14:04:50|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|11635.4|11623.4|5
1620396300000|2021-05-07 14:05:00|11633.3|11621.3|11629.1|11617.1|11633.3|11621.3|11628.1|11616.1|9
1620396310000|2021-05-07 14:05:10|11630.6|11618.6|11635.2|11623.2|11635.2|11623.2|11630.6|11618.6|18
1620396320000|2021-05-07 14:05:20|11635.4|11623.4|11635.2|11623.2|11635.4|11623.4|11635.2|11623.2|2
1620396330000|2021-05-07 14:05:30|11638.1|11626.1|11639.3|11627.3|11639.3|11627.3|11638.1|11626.1|4
1620396340000|2021-05-07 14:05:40|11640.4|11628.4|11639.3|11627.3|11640.4|11628.4|11639.3|11627.3|11
1620396350000|2021-05-07 14:05:50|||||||||1
1620396360000|2021-05-07 14:06:00|11640.4|11628.4|11639.5|11627.5|11640.6|11628.6|11639.5|11627.5|1
1620396370000|2021-05-07 14:06:10|11638.1|11626.1|11639.2|11627.2|11639.3|11627.3|11638.1|11626.1|4
1620396380000|2021-05-07 14:06:20|11638.1|11626.1|11640.8|11628.8|11641.7|11629.7|11638.1|11626.1|13
1620396390000|2021-05-07 14:06:30|11641.8|11629.8|11644.3|11632.3|11644.3|11632.3|11641.8|11629.8|2
1620396400000|2021-05-07 14:06:40|11644.2|11632.2|11644.2|11632.2|11644.2|11632.2|11644.2|11632.2|2
1620396410000|2021-05-07 14:06:50|11640.8|11628.8|11641.8|11629.8|11641.8|11629.8|11640.8|11628.8|14
1620396420000|2021-05-07 14:07:00|11642.9|11630.9|11644.3|11632.3|11644.3|11632.3|11642.9|11630.9|13
1620396430000|2021-05-07 14:07:10|11645.6|11633.6|11646.7|11634.7|11647.7|11635.7|11645.6|11633.6|4
1620396440000|2021-05-07 14:07:20|11646.8|11634.8|11646.7|11634.7|11646.8|11634.8|11646.7|11634.7|0
1620396450000|2021-05-07 14:07:30|||||||||5
1620396460000|2021-05-07 14:07:40|11644.2|11632.2|11644.2|11632.2|11644.2|11632.2|11642.9|11630.9|7
1620396470000|2021-05-07 14:07:50|11643.1|11631.1|11639.5|11627.5|11643.1|11631.1|11639.5|11627.5|5
1620396480000|2021-05-07 14:08:00|11639.7|11627.7|11633.6|11621.6|11639.7|11627.7|11632.5|11620.5|17
1620396490000|2021-05-07 14:08:10|11632.5|11620.5|11631.1|11619.1|11633.6|11621.6|11631.1|11619.1|4
1620396500000|2021-05-07 14:08:20|11628.8|11616.8|11628.8|11616.8|11629.9|11617.9|11628.6|11616.6|12
1620396510000|2021-05-07 14:08:30|11628.6|11616.6|11627.4|11615.4|11628.6|11616.6|11627.4|11615.4|5
1620396520000|2021-05-07 14:08:40|11628.6|11616.6|11626.5|11614.5|11628.6|11616.6|11626.5|11614.5|13
1620396530000|2021-05-07 14:08:50|11625.4|11613.4|11625.2|11613.2|11625.4|11613.4|11625.2|11613.2|9
1620396540000|2021-05-07 14:09:00|11626.5|11614.5|11622.7|11610.7|11626.5|11614.5|11621.8|11609.8|56
1620396550000|2021-05-07 14:09:10|11625.2|11613.2|11626.7|11614.7|11627.5|11615.5|11624.2|11612.2|23
1620396560000|2021-05-07 14:09:20|11629|11617|11630.2|11618.2|11630.2|11618.2|11629|11617|4
1620396570000|2021-05-07 14:09:30|||||||||1
1620396580000|2021-05-07 14:09:40|11629.2|11617.2|11626.8|11614.8|11629.2|11617.2|11626.8|11614.8|8
1620396590000|2021-05-07 14:09:50|11626.7|11614.7|11626.7|11614.7|11626.7|11614.7|11626.5|11614.5|4
1620396600000|2021-05-07 14:10:00|11626.5|11614.5|11622.7|11610.7|11626.7|11614.7|11622.7|11610.7|7
1620396610000|2021-05-07 14:10:10|11623.8|11611.8|11622.7|11610.7|11624.2|11612.2|11621.7|11609.7|9
1620396620000|2021-05-07 14:10:20|11621.7|11609.7|11622.7|11610.7|11622.7|11610.7|11621.7|11609.7|9
1620396630000|2021-05-07 14:10:30|11623.1|11611.1|11622.7|11610.7|11624.2|11612.2|11622.7|11610.7|8
1620396640000|2021-05-07 14:10:40|11626.3|11614.3|11625.2|11613.2|11626.3|11614.3|11625.2|11613.2|2
1620396660000|2021-05-07 14:11:00|11626.3|11614.3|11629|11617|11629|11617|11625.4|11613.4|16
1620396670000|2021-05-07 14:11:10|11631.5|11619.5|11631.5|11619.5|11631.7|11619.7|11630.4|11618.4|6
1620396680000|2021-05-07 14:11:20|11632.9|11620.9|11635.2|11623.2|11635.2|11623.2|11632.9|11620.9|10
1620396690000|2021-05-07 14:11:30|11636.3|11624.3|11637.6|11625.6|11638.6|11626.6|11636.3|11624.3|9
1620396700000|2021-05-07 14:11:40|11636.5|11624.5|11635.2|11623.2|11636.5|11624.5|11632.9|11620.9|22
1620396710000|2021-05-07 14:11:50|11636.7|11624.7|11639.2|11627.2|11640.2|11628.2|11635.6|11623.6|13
1620396720000|2021-05-07 14:12:00|11639|11627|11640.2|11628.2|11640.2|11628.2|11639|11627|2
1620396730000|2021-05-07 14:12:10|||||||||2
1620396740000|2021-05-07 14:12:20|||||||||2
1620396750000|2021-05-07 14:12:30|11641.3|11629.3|11644.9|11632.9|11645.1|11633.1|11641.3|11629.3|6
1620396760000|2021-05-07 14:12:40|11646.1|11634.1|11646.1|11634.1|11646.1|11634.1|11644.9|11632.9|6
1620396770000|2021-05-07 14:12:50|11645.1|11633.1|11644|11632|11645.1|11633.1|11644|11632|4
1620396780000|2021-05-07 14:13:00|11643.8|11631.8|11644|11632|11644|11632|11643.8|11631.8|0
1620396790000|2021-05-07 14:13:10|11643.8|11631.8|11646.7|11634.7|11646.7|11634.7|11643.8|11631.8|6
1620396800000|2021-05-07 14:13:20|11647.7|11635.7|11651.5|11639.5|11651.5|11639.5|11647.7|11635.7|14
1620396810000|2021-05-07 14:13:30|11651.3|11639.3|11654|11642|11654|11642|11651.3|11639.3|7
1620396820000|2021-05-07 14:13:40|11652.9|11640.9|11654.2|11642.2|11655.4|11643.4|11652.9|11640.9|15
1620396830000|2021-05-07 14:13:50|11656.5|11644.5|11656.5|11644.5|11656.5|11644.5|11656.5|11644.5|5
1620396840000|2021-05-07 14:14:00|11657.7|11645.7|11655.2|11643.2|11657.7|11645.7|11655.2|11643.2|6
1620396850000|2021-05-07 14:14:10|11656.5|11644.5|11656.7|11644.7|11657.6|11645.6|11656.5|11644.5|3
1620396860000|2021-05-07 14:14:20|11657.7|11645.7|11657.7|11645.7|11657.7|11645.7|11656.7|11644.7|5
1620396870000|2021-05-07 14:14:30|11657.9|11645.9|11657.9|11645.9|11657.9|11645.9|11657.9|11645.9|2
1620396880000|2021-05-07 14:14:40|11659|11647|11657.4|11645.4|11659|11647|11654.2|11642.2|13
1620396890000|2021-05-07 14:14:50|11656.3|11644.3|11658.8|11646.8|11658.8|11646.8|11656.3|11644.3|1
1620396900000|2021-05-07 14:15:00|11657.7|11645.7|11655.6|11643.6|11657.7|11645.7|11655.4|11643.4|24
1620396910000|2021-05-07 14:15:10|11656.7|11644.7|11661.7|11649.7|11661.7|11649.7|11656.7|11644.7|10
1620396920000|2021-05-07 14:15:20|11662.7|11650.7|11669.2|11657.2|11670.4|11658.4|11662.7|11650.7|11
1620396930000|2021-05-07 14:15:30|11669.3|11657.3|11663.3|11651.3|11669.3|11657.3|11663.3|11651.3|34
1620396940000|2021-05-07 14:15:40|11664.4|11652.4|11664.5|11652.5|11664.7|11652.7|11663.3|11651.3|4
1620396950000|2021-05-07 14:15:50|11664.4|11652.4|11668.1|11656.1|11668.3|11656.3|11664.4|11652.4|35
1620396960000|2021-05-07 14:16:00|11666|11654|11668.1|11656.1|11669.4|11657.4|11666|11654|14
1620396970000|2021-05-07 14:16:10|11668.3|11656.3|11668.1|11656.1|11668.3|11656.3|11667|11655|3
1620396980000|2021-05-07 14:16:20|11668.3|11656.3|11668.3|11656.3|11668.3|11656.3|11666.9|11654.9|2
1620396990000|2021-05-07 14:16:30|11667|11655|11668.3|11656.3|11668.3|11656.3|11667|11655|7
1620397000000|2021-05-07 14:16:40|11667.2|11655.2|11662.4|11650.4|11668.1|11656.1|11662.4|11650.4|21
1620397010000|2021-05-07 14:16:50|11663.5|11651.5|11663.6|11651.6|11666.9|11654.9|11663.3|11651.3|17
1620397020000|2021-05-07 14:17:00|11664.7|11652.7|11664.7|11652.7|11664.7|11652.7|11664.7|11652.7|12
1620397030000|2021-05-07 14:17:10|11665.8|11653.8|11663.5|11651.5|11665.8|11653.8|11663.3|11651.3|3
1620397040000|2021-05-07 14:17:20|11663.6|11651.6|11663.6|11651.6|11663.6|11651.6|11663.6|11651.6|8
1620397050000|2021-05-07 14:17:30|11662.6|11650.6|11663.6|11651.6|11663.6|11651.6|11662.6|11650.6|3
1620397060000|2021-05-07 14:17:40|11663.5|11651.5|11663.5|11651.5|11663.6|11651.6|11663.5|11651.5|1
1620397070000|2021-05-07 14:17:50|11663.6|11651.6|11663.6|11651.6|11663.6|11651.6|11662.6|11650.6|5
1620397080000|2021-05-07 14:18:00|11663.5|11651.5|11661.1|11649.1|11663.6|11651.6|11661.1|11649.1|11
1620397090000|2021-05-07 14:18:10|11662.2|11650.2|11663.6|11651.6|11664.7|11652.7|11662.2|11650.2|34
1620397100000|2021-05-07 14:18:20|11663.5|11651.5|11657.7|11645.7|11663.5|11651.5|11656.5|11644.5|7
1620397110000|2021-05-07 14:18:30|11657.6|11645.6|11656.8|11644.8|11657.6|11645.6|11654.3|11642.3|67
1620397120000|2021-05-07 14:18:40|11655.6|11643.6|11654.4|11642.4|11655.8|11643.8|11653.3|11641.3|10
1620397130000|2021-05-07 14:18:50|11655.4|11643.4|11655.6|11643.6|11655.8|11643.8|11655.4|11643.4|9
1620397140000|2021-05-07 14:19:00|11660.6|11648.6|11660.6|11648.6|11660.6|11648.6|11660.6|11648.6|4
1620397150000|2021-05-07 14:19:10|11662.9|11650.9|11662.9|11650.9|11662.9|11650.9|11662.9|11650.9|11
1620397160000|2021-05-07 14:19:20|||||||||1
1620397170000|2021-05-07 14:19:30|11660.6|11648.6|11659.4|11647.4|11660.6|11648.6|11659.4|11647.4|12
1620397180000|2021-05-07 14:19:40|11660.4|11648.4|11661.9|11649.9|11662.9|11650.9|11660.4|11648.4|4
1620397190000|2021-05-07 14:19:50|11660.4|11648.4|11657|11645|11660.4|11648.4|11657|11645|6
1620397200000|2021-05-07 14:20:00|11658.1|11646.1|11658.1|11646.1|11658.1|11646.1|11658.1|11646.1|1
1620397210000|2021-05-07 14:20:10|11657.9|11645.9|11658.3|11646.3|11660.6|11648.6|11657.9|11645.9|4
1620397220000|2021-05-07 14:20:20|11659.4|11647.4|11662.9|11650.9|11662.9|11650.9|11659.4|11647.4|6
1620397230000|2021-05-07 14:20:30|11665.6|11653.6|11666.9|11654.9|11666.9|11654.9|11665.6|11653.6|4
1620397240000|2021-05-07 14:20:40|11667.9|11655.9|11669|11657|11670.1|11658.1|11667.9|11655.9|41
1620397250000|2021-05-07 14:20:50|11667.8|11655.8|11674.2|11662.2|11674.2|11662.2|11667.8|11655.8|38
1620397260000|2021-05-07 14:21:00|11673.1|11661.1|11673.1|11661.1|11674.2|11662.2|11673.1|11661.1|7
1620397270000|2021-05-07 14:21:10|11673.3|11661.3|11674.2|11662.2|11674.2|11662.2|11673.3|11661.3|4
1620397280000|2021-05-07 14:21:20|11673.1|11661.1|11675.4|11663.4|11675.4|11663.4|11673.1|11661.1|15
1620397290000|2021-05-07 14:21:30|11677.8|11665.8|11677.8|11665.8|11677.8|11665.8|11677.8|11665.8|46
1620397300000|2021-05-07 14:21:40|11678.8|11666.8|11676.3|11664.3|11678.8|11666.8|11675.3|11663.3|10
1620397310000|2021-05-07 14:21:50|11677.6|11665.6|11672.6|11660.6|11677.6|11665.6|11672.6|11660.6|7
1620397320000|2021-05-07 14:22:00|11672.8|11660.8|11672.8|11660.8|11672.8|11660.8|11672.8|11660.8|1
1620397330000|2021-05-07 14:22:10|11673.8|11661.8|11675.1|11663.1|11675.1|11663.1|11673.8|11661.8|4
1620397340000|2021-05-07 14:22:20|11674|11662|11672.9|11660.9|11674|11662|11672.9|11660.9|4
1620397350000|2021-05-07 14:22:30|11674|11662|11670.4|11658.4|11674|11662|11670.1|11658.1|7
1620397360000|2021-05-07 14:22:40|11670.3|11658.3|11667.6|11655.6|11670.3|11658.3|11667.6|11655.6|12
1620397370000|2021-05-07 14:22:50|||||||||8
1620397380000|2021-05-07 14:23:00|||||||||9
1620397390000|2021-05-07 14:23:10|||||||||2
1620397400000|2021-05-07 14:23:20|11667.8|11655.8|11667.8|11655.8|11667.8|11655.8|11667.8|11655.8|2
1620397410000|2021-05-07 14:23:30|11668.8|11656.8|11667.8|11655.8|11670.1|11658.1|11667.8|11655.8|27
1620397420000|2021-05-07 14:23:40|11668.8|11656.8|11667.6|11655.6|11670.4|11658.4|11667.6|11655.6|13
1620397430000|2021-05-07 14:23:50|11667.8|11655.8|11667.8|11655.8|11667.8|11655.8|11667.8|11655.8|3
1620397440000|2021-05-07 14:24:00|11667.6|11655.6|11667.6|11655.6|11667.6|11655.6|11667.6|11655.6|12
1620397450000|2021-05-07 14:24:10|11667.4|11655.4|11667.4|11655.4|11667.4|11655.4|11667.4|11655.4|37
1620397460000|2021-05-07 14:24:20|11667.6|11655.6|11667.4|11655.4|11667.6|11655.6|11667.2|11655.2|26
1620397470000|2021-05-07 14:24:30|11668.5|11656.5|11669.9|11657.9|11669.9|11657.9|11668.5|11656.5|14
1620397480000|2021-05-07 14:24:40|11668.7|11656.7|11672.4|11660.4|11672.4|11660.4|11668.7|11656.7|4
1620397490000|2021-05-07 14:24:50|11672.2|11660.2|11669.7|11657.7|11672.2|11660.2|11669.7|11657.7|5
1620397500000|2021-05-07 14:25:00|11669.9|11657.9|11669.4|11657.4|11670.6|11658.6|11668.5|11656.5|12
1620397510000|2021-05-07 14:25:10|11671.9|11659.9|11672.8|11660.8|11672.8|11660.8|11671.7|11659.7|12
1620397520000|2021-05-07 14:25:20|11671.7|11659.7|11671.5|11659.5|11671.7|11659.7|11671.5|11659.5|1
1620397530000|2021-05-07 14:25:30|||||||||3
1620397540000|2021-05-07 14:25:40|11672.8|11660.8|11674.2|11662.2|11675.5|11663.5|11672.8|11660.8|12
1620397550000|2021-05-07 14:25:50|11674.4|11662.4|11674.4|11662.4|11674.4|11662.4|11674.4|11662.4|2
1620397560000|2021-05-07 14:26:00|11675.5|11663.5|11678.1|11666.1|11679|11667|11675.5|11663.5|8
1620397570000|2021-05-07 14:26:10|11677.1|11665.1|11679.7|11667.7|11681.5|11669.5|11677.1|11665.1|12
1620397580000|2021-05-07 14:26:20|11680.8|11668.8|11681.9|11669.9|11681.9|11669.9|11680.8|11668.8|13
1620397590000|2021-05-07 14:26:30|11680.8|11668.8|11680.8|11668.8|11680.8|11668.8|11679.7|11667.7|8
1620397600000|2021-05-07 14:26:40|11679.7|11667.7|11679.6|11667.6|11679.7|11667.7|11679.6|11667.6|2
1620397610000|2021-05-07 14:26:50|11679.4|11667.4|11674.7|11662.7|11679.4|11667.4|11674.7|11662.7|15
1620397620000|2021-05-07 14:27:00|11676|11664|11672.4|11660.4|11676|11664|11672.4|11660.4|7
1620397630000|2021-05-07 14:27:10|11671.2|11659.2|11673.5|11661.5|11673.5|11661.5|11671.2|11659.2|3
1620397640000|2021-05-07 14:27:20|11673.1|11661.1|11670.5|11658.5|11673.5|11661.5|11669.4|11657.4|37
1620397650000|2021-05-07 14:27:30|11670.6|11658.6|11670.6|11658.6|11670.6|11658.6|11669.4|11657.4|3
1620397660000|2021-05-07 14:27:40|11669.4|11657.4|11670.6|11658.6|11670.6|11658.6|11669.4|11657.4|4
1620397670000|2021-05-07 14:27:50|11671.9|11659.9|11673.1|11661.1|11673.1|11661.1|11671.9|11659.9|9
1620397680000|2021-05-07 14:28:00|11672.1|11660.1|11674.4|11662.4|11674.4|11662.4|11672.1|11660.1|1
1620397690000|2021-05-07 14:28:10|11675.5|11663.5|11676.9|11664.9|11676.9|11664.9|11674.6|11662.6|8
1620397700000|2021-05-07 14:28:20|11677.1|11665.1|11673.1|11661.1|11677.1|11665.1|11671.9|11659.9|4
1620397710000|2021-05-07 14:28:30|11671|11659|11669.2|11657.2|11671|11659|11668|11656|20
1620397720000|2021-05-07 14:28:40|11668.1|11656.1|11668.5|11656.5|11668.5|11656.5|11668.1|11656.1|7
1620397730000|2021-05-07 14:28:50|11667.3|11655.3|11671.9|11659.9|11671.9|11659.9|11667.3|11655.3|12
1620397740000|2021-05-07 14:29:00|11670.5|11658.5|11668.1|11656.1|11670.6|11658.6|11667.3|11655.3|82
1620397750000|2021-05-07 14:29:10|11667.1|11655.1|11668.1|11656.1|11668.1|11656.1|11666.9|11654.9|2
1620397760000|2021-05-07 14:29:20|11669.2|11657.2|11667.8|11655.8|11670.3|11658.3|11666.5|11654.5|22
1620397770000|2021-05-07 14:29:30|11666.7|11654.7|11666.5|11654.5|11666.7|11654.7|11666.5|11654.5|8
1620397780000|2021-05-07 14:29:40|11667.8|11655.8|11672.6|11660.6|11672.6|11660.6|11667.8|11655.8|20
1620397790000|2021-05-07 14:29:50|11673.9|11661.9|11676.4|11664.4|11676.4|11664.4|11673.9|11661.9|2
1620397800000|2021-05-07 14:30:00|11674.2|11662.2|11671.5|11659.5|11674.2|11662.2|11671.5|11659.5|18
1620397810000|2021-05-07 14:30:10|||||||||8
1620397820000|2021-05-07 14:30:20|11669|11657|11669|11657|11670.1|11658.1|11669|11657|10
1620397830000|2021-05-07 14:30:30|11670.1|11658.1|11671|11659|11672.6|11660.6|11670.1|11658.1|25
1620397840000|2021-05-07 14:30:40|11670.8|11658.8|11669.8|11657.8|11670.8|11658.8|11669.8|11657.8|5
1620397850000|2021-05-07 14:30:50|11669.9|11657.9|11670.8|11658.8|11670.8|11658.8|11669.8|11657.8|4
1620397860000|2021-05-07 14:31:00|11669.8|11657.8|11669.8|11657.8|11669.8|11657.8|11669.8|11657.8|2
1620397870000|2021-05-07 14:31:10|||||||||4
1620397880000|2021-05-07 14:31:20|11668.7|11656.7|11665.7|11653.7|11668.7|11656.7|11665.5|11653.5|41
1620397890000|2021-05-07 14:31:30|11666.7|11654.7|11665.5|11653.5|11666.9|11654.9|11665.5|11653.5|14
1620397900000|2021-05-07 14:31:40|11666.7|11654.7|11666.7|11654.7|11666.7|11654.7|11666.7|11654.7|9
1620397910000|2021-05-07 14:31:50|11665.7|11653.7|11661.7|11649.7|11665.7|11653.7|11660.7|11648.7|14
1620397920000|2021-05-07 14:32:00|11660.7|11648.7|11660.7|11648.7|11660.7|11648.7|11660.7|11648.7|2
1620397930000|2021-05-07 14:32:10|11661.9|11649.9|11663|11651|11664.1|11652.1|11661.6|11649.6|4
1620397940000|2021-05-07 14:32:20|11663.2|11651.2|11665.5|11653.5|11666.6|11654.6|11663.2|11651.2|16
1620397950000|2021-05-07 14:32:30|11665.8|11653.8|11666|11654|11667.1|11655.1|11665.5|11653.5|6
1620397960000|2021-05-07 14:32:40|11665.8|11653.8|11662.5|11650.5|11666|11654|11662.5|11650.5|27
1620397970000|2021-05-07 14:32:50|11661.4|11649.4|11662.5|11650.5|11662.5|11650.5|11661.4|11649.4|6
1620397980000|2021-05-07 14:33:00|||||||||3
1620397990000|2021-05-07 14:33:10|11663.5|11651.5|11661.2|11649.2|11663.5|11651.5|11661|11649|5
1620398000000|2021-05-07 14:33:20|||||||||4
1620398010000|2021-05-07 14:33:30|11663.7|11651.7|11665|11653|11665|11653|11663.7|11651.7|6
1620398020000|2021-05-07 14:33:40|11663.9|11651.9|11663.9|11651.9|11663.9|11651.9|11663.9|11651.9|3
1620398030000|2021-05-07 14:33:50|||||||||12
1620398040000|2021-05-07 14:34:00|11665|11653|11668.5|11656.5|11668.5|11656.5|11665|11653|3
1620398050000|2021-05-07 14:34:10|11669.6|11657.6|11669.6|11657.6|11669.6|11657.6|11669.6|11657.6|2
1620398060000|2021-05-07 14:34:20|11668.5|11656.5|11669.2|11657.2|11669.4|11657.4|11668.4|11656.4|4
1620398070000|2021-05-07 14:34:30|11668.2|11656.2|11669.3|11657.3|11669.3|11657.3|11668|11656|2
1620398080000|2021-05-07 14:34:40|11668.2|11656.2|11668.4|11656.4|11669.4|11657.4|11668.2|11656.2|15
1620398090000|2021-05-07 14:34:50|11665.9|11653.9|11665.9|11653.9|11665.9|11653.9|11665.9|11653.9|12
1620398100000|2021-05-07 14:35:00|11666|11654|11662.3|11650.3|11666|11654|11662.3|11650.3|12
1620398110000|2021-05-07 14:35:10|11663.5|11651.5|11663.5|11651.5|11663.5|11651.5|11663.5|11651.5|3
1620398120000|2021-05-07 14:35:20|11664.6|11652.6|11663.5|11651.5|11664.6|11652.6|11663.5|11651.5|12
1620398130000|2021-05-07 14:35:30|11664.6|11652.6|11662.3|11650.3|11664.6|11652.6|11662.3|11650.3|5
1620398140000|2021-05-07 14:35:40|11662.5|11650.5|11666|11654|11666|11654|11662.5|11650.5|1
1620398150000|2021-05-07 14:35:50|11664.8|11652.8|11664.8|11652.8|11664.8|11652.8|11664.8|11652.8|4
1620398160000|2021-05-07 14:36:00|11665.9|11653.9|11667.1|11655.1|11667.1|11655.1|11665.9|11653.9|2
1620398170000|2021-05-07 14:36:10|11666|11654|11667.1|11655.1|11667.1|11655.1|11666|11654|3
1620398180000|2021-05-07 14:36:20|11666|11654|11666.9|11654.9|11668.2|11656.2|11665.9|11653.9|18
1620398190000|2021-05-07 14:36:30|11668|11656|11669.3|11657.3|11669.3|11657.3|11668|11656|2
1620398200000|2021-05-07 14:36:40|11670.3|11658.3|11672.7|11660.7|11672.7|11660.7|11670.3|11658.3|31
1620398210000|2021-05-07 14:36:50|11671.6|11659.6|11671.6|11659.6|11671.6|11659.6|11671.6|11659.6|2
1620398220000|2021-05-07 14:37:00|11670.5|11658.5|11670.5|11658.5|11670.5|11658.5|11670.5|11658.5|3
1620398230000|2021-05-07 14:37:10|11670.2|11658.2|11667.7|11655.7|11670.2|11658.2|11667.7|11655.7|4
1620398240000|2021-05-07 14:37:20|||||||||1
1620398250000|2021-05-07 14:37:30|11665.2|11653.2|11663|11651|11665.2|11653.2|11663|11651|4
1620398260000|2021-05-07 14:37:40|11664.1|11652.1|11665.3|11653.3|11665.3|11653.3|11663.9|11651.9|4
1620398270000|2021-05-07 14:37:50|11666.4|11654.4|11665.3|11653.3|11666.6|11654.6|11665.3|11653.3|6
1620398280000|2021-05-07 14:38:00|||||||||3
1620398290000|2021-05-07 14:38:10|||||||||2
1620398300000|2021-05-07 14:38:20|11663|11651|11660.3|11648.3|11663|11651|11660.3|11648.3|16
1620398310000|2021-05-07 14:38:30|||||||||1
1620398320000|2021-05-07 14:38:40|11660.2|11648.2|11660.3|11648.3|11660.3|11648.3|11660.2|11648.2|2
1620398330000|2021-05-07 14:38:50|11662.7|11650.7|11665.3|11653.3|11665.3|11653.3|11662.7|11650.7|8
1620398340000|2021-05-07 14:39:00|11666.4|11654.4|11665.3|11653.3|11666.8|11654.8|11665.3|11653.3|5
1620398350000|2021-05-07 14:39:10|||||||||1
1620398360000|2021-05-07 14:39:20|||||||||4
1620398370000|2021-05-07 14:39:30|11665.5|11653.5|11662.3|11650.3|11665.5|11653.5|11660|11648|4
1620398380000|2021-05-07 14:39:40|11663.6|11651.6|11665.7|11653.7|11665.7|11653.7|11661.2|11649.2|16
1620398390000|2021-05-07 14:39:50|11666.8|11654.8|11670.5|11658.5|11670.5|11658.5|11665.7|11653.7|7
1620398400000|2021-05-07 14:40:00|11671.8|11659.8|11674.3|11662.3|11674.3|11662.3|11671.6|11659.6|10
1620398410000|2021-05-07 14:40:10|11675.4|11663.4|11676.8|11664.8|11676.8|11664.8|11675.4|11663.4|11
1620398420000|2021-05-07 14:40:20|11677|11665|11677|11665|11677|11665|11677|11665|13
1620398430000|2021-05-07 14:40:30|||||||||3
1620398440000|2021-05-07 14:40:40|||||||||4
1620398450000|2021-05-07 14:40:50|11674.8|11662.8|11674.8|11662.8|11674.8|11662.8|11674.8|11662.8|1
1620398460000|2021-05-07 14:41:00|11677|11665|11677|11665|11677|11665|11677|11665|23
1620398470000|2021-05-07 14:41:10|11675.5|11663.5|11676.6|11664.6|11676.6|11664.6|11675.5|11663.5|18
1620398480000|2021-05-07 14:41:20|11676.4|11664.4|11678|11666|11678.6|11666.6|11676.4|11664.4|68
1620398490000|2021-05-07 14:41:30|11677|11665|11677|11665|11678|11666|11675.9|11663.9|4
1620398500000|2021-05-07 14:41:40|11675.7|11663.7|11675.5|11663.5|11675.7|11663.7|11675.5|11663.5|4
1620398510000|2021-05-07 14:41:50|11676.6|11664.6|11676.6|11664.6|11676.6|11664.6|11676.6|11664.6|4
1620398520000|2021-05-07 14:42:00|11677.7|11665.7|11677.7|11665.7|11677.7|11665.7|11677.7|11665.7|15
1620398530000|2021-05-07 14:42:10|||||||||6
1620398540000|2021-05-07 14:42:20|11677.9|11665.9|11677.9|11665.9|11677.9|11665.9|11677.9|11665.9|12
1620398550000|2021-05-07 14:42:30|11678|11666|11677.9|11665.9|11678|11666|11677.9|11665.9|11
1620398560000|2021-05-07 14:42:40|11678|11666|11677.9|11665.9|11678|11666|11677.9|11665.9|12
1620398570000|2021-05-07 14:42:50|11678|11666|11680.5|11668.5|11680.5|11668.5|11678|11666|8
1620398580000|2021-05-07 14:43:00|11680.7|11668.7|11680.7|11668.7|11681.8|11669.8|11680.7|11668.7|6
1620398600000|2021-05-07 14:43:20|||||||||20
1620398610000|2021-05-07 14:43:30|11681.8|11669.8|11680.7|11668.7|11681.8|11669.8|11680.7|11668.7|6
1620398620000|2021-05-07 14:43:40|11681.6|11669.6|11683|11671|11683|11671|11680.5|11668.5|15
1620398630000|2021-05-07 14:43:50|11685.4|11673.4|11689.1|11677.1|11690.2|11678.2|11683|11671|25
1620398640000|2021-05-07 14:44:00|11690.2|11678.2|11690.2|11678.2|11690.2|11678.2|11690.2|11678.2|0
1620398650000|2021-05-07 14:44:10|11693.1|11681.1|11693.1|11681.1|11693.1|11681.1|11693.1|11681.1|2
1620398660000|2021-05-07 14:44:20|11692.9|11680.9|11700.2|11688.2|11700.2|11688.2|11692.9|11680.9|16
1620398670000|2021-05-07 14:44:30|11699.1|11687.1|11700.2|11688.2|11700.2|11688.2|11697.7|11685.7|17
1620398680000|2021-05-07 14:44:40|11700|11688|11700.2|11688.2|11700.2|11688.2|11697.7|11685.7|18
1620398690000|2021-05-07 14:44:50|11700.4|11688.4|11700.4|11688.4|11700.6|11688.6|11700.4|11688.4|15
1620398700000|2021-05-07 14:45:00|11700.6|11688.6|11700.6|11688.6|11700.7|11688.7|11700.6|11688.6|12
1620398710000|2021-05-07 14:45:10|11700.7|11688.7|11700.9|11688.9|11700.9|11688.9|11700.7|11688.7|18
1620398720000|2021-05-07 14:45:20|11703.6|11691.6|11705.9|11693.9|11705.9|11693.9|11703.6|11691.6|13
1620398730000|2021-05-07 14:45:30|11708.1|11696.1|11709.7|11697.7|11709.7|11697.7|11707.5|11695.5|52
1620398740000|2021-05-07 14:45:40|11709.8|11697.8|11711.1|11699.1|11711.3|11699.3|11709.8|11697.8|15
1620398750000|2021-05-07 14:45:50|11710.9|11698.9|11708.8|11696.8|11710.9|11698.9|11708.4|11696.4|18
1620398760000|2021-05-07 14:46:00|11710.7|11698.7|11715.6|11703.6|11715.6|11703.6|11710.7|11698.7|28
1620398770000|2021-05-07 14:46:10|11715.7|11703.7|11713.4|11701.4|11715.9|11703.9|11712.3|11700.3|39
1620398780000|2021-05-07 14:46:20|11710.7|11698.7|11712|11700|11712|11700|11710.7|11698.7|6
1620398790000|2021-05-07 14:46:30|11713.1|11701.1|11715.7|11703.7|11715.9|11703.9|11711.8|11699.8|14
1620398800000|2021-05-07 14:46:40|11715.9|11703.9|11716.8|11704.8|11716.8|11704.8|11715.9|11703.9|24
1620398810000|2021-05-07 14:46:50|11717.9|11705.9|11718.1|11706.1|11719.5|11707.5|11717.9|11705.9|38
1620398820000|2021-05-07 14:47:00|11718.2|11706.2|11720.7|11708.7|11720.9|11708.9|11718.2|11706.2|2
1620398830000|2021-05-07 14:47:10|11720.9|11708.9|11723.1|11711.1|11723.1|11711.1|11720.9|11708.9|5
1620398840000|2021-05-07 14:47:20|11723.2|11711.2|11719.7|11707.7|11723.2|11711.2|11719.5|11707.5|18
1620398850000|2021-05-07 14:47:30|11720.7|11708.7|11723.2|11711.2|11723.2|11711.2|11720.7|11708.7|13
1620398860000|2021-05-07 14:47:40|11722.2|11710.2|11722|11710|11723.2|11711.2|11722|11710|14
1620398870000|2021-05-07 14:47:50|11722.2|11710.2|11720.7|11708.7|11723.2|11711.2|11720.7|11708.7|3
1620398880000|2021-05-07 14:48:00|11718.2|11706.2|11719.3|11707.3|11720.7|11708.7|11718.1|11706.1|39
1620398890000|2021-05-07 14:48:10|11718.2|11706.2|11720.4|11708.4|11720.4|11708.4|11718.2|11706.2|20
1620398900000|2021-05-07 14:48:20|11718.2|11706.2|11720.4|11708.4|11720.4|11708.4|11718.1|11706.1|17
1620398910000|2021-05-07 14:48:30|11720.2|11708.2|11719.9|11707.9|11720.2|11708.2|11717.7|11705.7|8
1620398920000|2021-05-07 14:48:40|11717.4|11705.4|11717.4|11705.4|11717.4|11705.4|11717.4|11705.4|5
1620398930000|2021-05-07 14:48:50|11719.7|11707.7|11719.1|11707.1|11719.7|11707.7|11717|11705|18
1620398940000|2021-05-07 14:49:00|11720.2|11708.2|11721.5|11709.5|11721.5|11709.5|11720.2|11708.2|52
1620398950000|2021-05-07 14:49:10|11726.6|11714.6|11728.8|11716.8|11729.1|11717.1|11726.5|11714.5|59
1620398960000|2021-05-07 14:49:20|11727.7|11715.7|11726.3|11714.3|11727.7|11715.7|11726.3|11714.3|15
1620398970000|2021-05-07 14:49:30|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|4
1620398980000|2021-05-07 14:49:40|11726.6|11714.6|11727.4|11715.4|11729.5|11717.5|11726.6|11714.6|65
1620398990000|2021-05-07 14:49:50|11729.5|11717.5|11732|11720|11732|11720|11729.5|11717.5|30
1620399000000|2021-05-07 14:50:00|11732.2|11720.2|11737.2|11725.2|11741.6|11729.6|11732.2|11720.2|44
1620399010000|2021-05-07 14:50:10|11738.3|11726.3|11740.6|11728.6|11741.7|11729.7|11738.3|11726.3|20
1620399020000|2021-05-07 14:50:20|||||||||3
1620399030000|2021-05-07 14:50:30|11740|11728|11747.5|11735.5|11747.5|11735.5|11736.8|11724.8|86
1620399040000|2021-05-07 14:50:40|11748.8|11736.8|11752|11740|11753.1|11741.1|11748.6|11736.6|34
1620399050000|2021-05-07 14:50:50|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11752|11740|12
1620399060000|2021-05-07 14:51:00|11756.1|11744.1|11758.4|11746.4|11758.4|11746.4|11754.9|11742.9|12
1620399070000|2021-05-07 14:51:10|11757.4|11745.4|11765.9|11753.9|11766.3|11754.3|11757.4|11745.4|62
1620399080000|2021-05-07 14:51:20|11766.1|11754.1|11759.7|11747.7|11766.1|11754.1|11758.6|11746.6|78
1620399090000|2021-05-07 14:51:30|11758.6|11746.6|11756.7|11744.7|11761.1|11749.1|11751.1|11739.1|98
1620399100000|2021-05-07 14:51:40|11757.9|11745.9|11759.1|11747.1|11759.1|11747.1|11755.2|11743.2|85
1620399110000|2021-05-07 14:51:50|11758.8|11746.8|11758.4|11746.4|11758.8|11746.8|11758.4|11746.4|3
1620399120000|2021-05-07 14:52:00|11759.9|11747.9|11772.4|11760.4|11772.4|11760.4|11759.5|11747.5|25
1620399130000|2021-05-07 14:52:10|11773.6|11761.6|11772.5|11760.5|11777.2|11765.2|11772.4|11760.4|39
1620399140000|2021-05-07 14:52:20|11772.4|11760.4|11775|11763|11775|11763|11772|11760|15
1620399150000|2021-05-07 14:52:30|11773.6|11761.6|11772.4|11760.4|11774.7|11762.7|11769.7|11757.7|37
1620399160000|2021-05-07 14:52:40|11772.2|11760.2|11772.2|11760.2|11772.2|11760.2|11772.2|11760.2|3
1620399170000|2021-05-07 14:52:50|11771.1|11759.1|11765.2|11753.2|11771.1|11759.1|11765.2|11753.2|42
1620399180000|2021-05-07 14:53:00|11767.4|11755.4|11770.2|11758.2|11771.3|11759.3|11767.4|11755.4|29
1620399190000|2021-05-07 14:53:10|11767.9|11755.9|11766.5|11754.5|11767.9|11755.9|11765.4|11753.4|18
1620399200000|2021-05-07 14:53:20|11761.1|11749.1|11762.7|11750.7|11762.7|11750.7|11758.6|11746.6|15
1620399210000|2021-05-07 14:53:30|11763.8|11751.8|11762.4|11750.4|11764|11752|11757.7|11745.7|29
1620399220000|2021-05-07 14:53:40|11760|11748|11757.7|11745.7|11760|11748|11757.7|11745.7|16
1620399230000|2021-05-07 14:53:50|11754.3|11742.3|11756.5|11744.5|11756.5|11744.5|11754.3|11742.3|7
1620399240000|2021-05-07 14:54:00|11755.4|11743.4|11757.7|11745.7|11760.4|11748.4|11755.4|11743.4|15
1620399250000|2021-05-07 14:54:10|11759|11747|11758.3|11746.3|11760.8|11748.8|11757.9|11745.9|16
1620399260000|2021-05-07 14:54:20|11758.1|11746.1|11760.8|11748.8|11760.8|11748.8|11758.1|11746.1|8
1620399270000|2021-05-07 14:54:30|11759.7|11747.7|11757.7|11745.7|11760.8|11748.8|11757.7|11745.7|17
1620399280000|2021-05-07 14:54:40|11758.8|11746.8|11757.4|11745.4|11758.8|11746.8|11757.4|11745.4|12
1620399290000|2021-05-07 14:54:50|11758.6|11746.6|11757|11745|11758.6|11746.6|11757|11745|24
1620399300000|2021-05-07 14:55:00|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|2
1620399310000|2021-05-07 14:55:10|11758.3|11746.3|11762.4|11750.4|11767.2|11755.2|11758.3|11746.3|73
1620399320000|2021-05-07 14:55:20|11759.9|11747.9|11758.6|11746.6|11761.1|11749.1|11757.4|11745.4|12
1620399330000|2021-05-07 14:55:30|11757.6|11745.6|11758.5|11746.5|11758.6|11746.6|11757.6|11745.6|5
1620399340000|2021-05-07 14:55:40|11758.6|11746.6|11760.8|11748.8|11760.8|11748.8|11758.3|11746.3|3
1620399350000|2021-05-07 14:55:50|11759.9|11747.9|11760.1|11748.1|11761.1|11749.1|11759.9|11747.9|5
1620399360000|2021-05-07 14:56:00|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|11760.1|11748.1|3
1620399370000|2021-05-07 14:56:10|11762.2|11750.2|11762.4|11750.4|11762.4|11750.4|11762.2|11750.2|6
1620399380000|2021-05-07 14:56:20|11757.7|11745.7|11757.7|11745.7|11757.7|11745.7|11757.7|11745.7|13
1620399390000|2021-05-07 14:56:30|11756.5|11744.5|11755.2|11743.2|11756.5|11744.5|11755.2|11743.2|2
1620399400000|2021-05-07 14:56:40|11754|11742|11757.7|11745.7|11757.7|11745.7|11751.5|11739.5|26
1620399410000|2021-05-07 14:56:50|11759|11747|11759|11747|11760.1|11748.1|11759|11747|8
1620399420000|2021-05-07 14:57:00|11758.8|11746.8|11757.9|11745.9|11759|11747|11757.9|11745.9|2
1620399430000|2021-05-07 14:57:10|11759|11747|11757.7|11745.7|11759|11747|11757.7|11745.7|2
1620399440000|2021-05-07 14:57:20|11758.8|11746.8|11760.1|11748.1|11760.2|11748.2|11758.1|11746.1|34
1620399450000|2021-05-07 14:57:30|11760.2|11748.2|11762.4|11750.4|11762.4|11750.4|11760.1|11748.1|1
1620399460000|2021-05-07 14:57:40|11757.7|11745.7|11752.6|11740.6|11759|11747|11752.6|11740.6|33
1620399470000|2021-05-07 14:57:50|11752.7|11740.7|11754|11742|11755.1|11743.1|11752.7|11740.7|5
1620399480000|2021-05-07 14:58:00|11752.7|11740.7|11755.2|11743.2|11755.2|11743.2|11752.7|11740.7|7
1620399490000|2021-05-07 14:58:10|11754.2|11742.2|11752.7|11740.7|11754.2|11742.2|11751.3|11739.3|21
1620399500000|2021-05-07 14:58:20|11754|11742|11753.6|11741.6|11754|11742|11752.6|11740.6|6
1620399510000|2021-05-07 14:58:30|11752.6|11740.6|11751.5|11739.5|11752.6|11740.6|11751.5|11739.5|4
1620399520000|2021-05-07 14:58:40|11752.7|11740.7|11749.2|11737.2|11752.7|11740.7|11749.2|11737.2|4
1620399530000|2021-05-07 14:58:50|11750.2|11738.2|11749.2|11737.2|11750.2|11738.2|11749.2|11737.2|8
1620399540000|2021-05-07 14:59:00|11750.2|11738.2|11750.1|11738.1|11751.3|11739.3|11749.9|11737.9|11
1620399550000|2021-05-07 14:59:10|11750.2|11738.2|11741.8|11729.8|11750.2|11738.2|11741.7|11729.7|31
1620399560000|2021-05-07 14:59:20|11740.8|11728.8|11741.5|11729.5|11742.9|11730.9|11739|11727|15
1620399570000|2021-05-07 14:59:30|11741.7|11729.7|11740.6|11728.6|11742.9|11730.9|11737.9|11725.9|13
1620399580000|2021-05-07 14:59:40|11741.7|11729.7|11742.9|11730.9|11742.9|11730.9|11741.7|11729.7|20
1620399590000|2021-05-07 14:59:50|||||||||1
1620399600000|2021-05-07 15:00:00|11739|11727|11745.4|11733.4|11745.4|11733.4|11739|11727|23
1620399610000|2021-05-07 15:00:10|11745.6|11733.6|11748.1|11736.1|11748.1|11736.1|11745.6|11733.6|1
1620399620000|2021-05-07 15:00:20|11749.4|11737.4|11751.9|11739.9|11753.1|11741.1|11749.4|11737.4|31
1620399630000|2021-05-07 15:00:30|11750.8|11738.8|11752.9|11740.9|11752.9|11740.9|11750.8|11738.8|9
1620399640000|2021-05-07 15:00:40|11751.9|11739.9|11752.9|11740.9|11752.9|11740.9|11751.9|11739.9|3
1620399650000|2021-05-07 15:00:50|11753.1|11741.1|11756.7|11744.7|11756.7|11744.7|11753.1|11741.1|5
1620399660000|2021-05-07 15:01:00|11757.9|11745.9|11760.3|11748.3|11760.3|11748.3|11757.9|11745.9|8
1620399670000|2021-05-07 15:01:10|11762.4|11750.4|11769.9|11757.9|11769.9|11757.9|11762.4|11750.4|16
1620399680000|2021-05-07 15:01:20|11772|11760|11774.5|11762.5|11774.5|11762.5|11772|11760|23
1620399690000|2021-05-07 15:01:30|11779.2|11767.2|11778.1|11766.1|11779.2|11767.2|11776.9|11764.9|8
1620399700000|2021-05-07 15:01:40|11776.9|11764.9|11776.9|11764.9|11777.9|11765.9|11776.9|11764.9|6
1620399720000|2021-05-07 15:02:00|11777|11765|11777|11765|11777|11765|11777|11765|32
1620399730000|2021-05-07 15:02:10|11772.2|11760.2|11767.2|11755.2|11773.3|11761.3|11767.2|11755.2|51
1620399740000|2021-05-07 15:02:20|11769.5|11757.5|11769.7|11757.7|11769.7|11757.7|11767.4|11755.4|20
1620399750000|2021-05-07 15:02:30|11770.8|11758.8|11771.2|11759.2|11771.2|11759.2|11769.9|11757.9|20
1620399760000|2021-05-07 15:02:40|11772.2|11760.2|11771.2|11759.2|11772.2|11760.2|11771.2|11759.2|3
1620399770000|2021-05-07 15:02:50|11770.1|11758.1|11771.2|11759.2|11771.2|11759.2|11769.9|11757.9|6
1620399780000|2021-05-07 15:03:00|11769.9|11757.9|11771.2|11759.2|11771.2|11759.2|11769.9|11757.9|12
1620399790000|2021-05-07 15:03:10|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|11769.9|11757.9|3
1620399800000|2021-05-07 15:03:20|11771.2|11759.2|11771.2|11759.2|11771.2|11759.2|11770.1|11758.1|2
1620399810000|2021-05-07 15:03:30|11769.9|11757.9|11771.2|11759.2|11771.2|11759.2|11769.9|11757.9|7
1620399820000|2021-05-07 15:03:40|11771.3|11759.3|11771.5|11759.5|11771.5|11759.5|11771.3|11759.3|2
1620399830000|2021-05-07 15:03:50|||||||||3
1620399840000|2021-05-07 15:04:00|11767.8|11755.8|11767.6|11755.6|11768.8|11756.8|11767.6|11755.6|1
1620399860000|2021-05-07 15:04:20|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|1
1620399870000|2021-05-07 15:04:30|11765.4|11753.4|11760.4|11748.4|11765.4|11753.4|11760.4|11748.4|9
1620399880000|2021-05-07 15:04:40|11761.9|11749.9|11761.9|11749.9|11761.9|11749.9|11760.6|11748.6|6
1620399890000|2021-05-07 15:04:50|11762.9|11750.9|11761.5|11749.5|11765.4|11753.4|11761.5|11749.5|12
1620399900000|2021-05-07 15:05:00|11760.4|11748.4|11762.9|11750.9|11762.9|11750.9|11760.4|11748.4|7
1620399920000|2021-05-07 15:05:20|||||||||3
1620399930000|2021-05-07 15:05:30|11760.6|11748.6|11755.8|11743.8|11760.6|11748.6|11755.8|11743.8|17
1620399940000|2021-05-07 15:05:40|11753.3|11741.3|11744.4|11732.4|11753.3|11741.3|11744.4|11732.4|37
1620399950000|2021-05-07 15:05:50|11745.4|11733.4|11749.4|11737.4|11749.4|11737.4|11745.4|11733.4|37
1620399960000|2021-05-07 15:06:00|11749.5|11737.5|11750.8|11738.8|11752.9|11740.9|11749.5|11737.5|16
1620399970000|2021-05-07 15:06:10|11750.6|11738.6|11754.6|11742.6|11754.6|11742.6|11748.5|11736.5|17
1620399980000|2021-05-07 15:06:20|11755.8|11743.8|11753.3|11741.3|11755.8|11743.8|11753.3|11741.3|6
1620399990000|2021-05-07 15:06:30|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|7
1620400000000|2021-05-07 15:06:40|11753.3|11741.3|11755.8|11743.8|11755.8|11743.8|11753.3|11741.3|1
1620400010000|2021-05-07 15:06:50|||||||||2
1620400020000|2021-05-07 15:07:00|11756|11744|11755.6|11743.6|11756|11744|11755.6|11743.6|3
1620400030000|2021-05-07 15:07:10|||||||||2
1620400040000|2021-05-07 15:07:20|11753.3|11741.3|11751.5|11739.5|11753.3|11741.3|11748.3|11736.3|16
1620400050000|2021-05-07 15:07:30|11750.4|11738.4|11750.1|11738.1|11750.4|11738.4|11750.1|11738.1|8
1620400060000|2021-05-07 15:07:40|11751.7|11739.7|11749.4|11737.4|11751.7|11739.7|11745.4|11733.4|18
1620400070000|2021-05-07 15:07:50|11746.5|11734.5|11745.5|11733.5|11746.5|11734.5|11745.5|11733.5|15
1620400080000|2021-05-07 15:08:00|11746.5|11734.5|11745.5|11733.5|11748|11736|11745.5|11733.5|7
1620400090000|2021-05-07 15:08:10|11746.7|11734.7|11746.7|11734.7|11746.9|11734.9|11746.5|11734.5|3
1620400100000|2021-05-07 15:08:20|11746.9|11734.9|11746.9|11734.9|11748|11736|11746.9|11734.9|5
1620400110000|2021-05-07 15:08:30|11748|11736|11749.4|11737.4|11750.5|11738.5|11748|11736|11
1620400120000|2021-05-07 15:08:40|11750.5|11738.5|11745.3|11733.3|11754|11742|11745.3|11733.3|24
1620400130000|2021-05-07 15:08:50|11744|11732|11746.5|11734.5|11746.5|11734.5|11744|11732|10
1620400140000|2021-05-07 15:09:00|||||||||2
1620400150000|2021-05-07 15:09:10|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|4
1620400170000|2021-05-07 15:09:30|||||||||1
1620400180000|2021-05-07 15:09:40|11747.8|11735.8|11750.1|11738.1|11750.1|11738.1|11747.8|11735.8|17
1620400190000|2021-05-07 15:09:50|11749|11737|11749|11737|11749|11737|11747.8|11735.8|6
1620400200000|2021-05-07 15:10:00|11748.9|11736.9|11748|11736|11748.9|11736.9|11747.8|11735.8|11
1620400210000|2021-05-07 15:10:10|11746.9|11734.9|11744|11732|11746.9|11734.9|11744|11732|15
1620400220000|2021-05-07 15:10:20|11743|11731|11745.5|11733.5|11745.5|11733.5|11743|11731|8
1620400230000|2021-05-07 15:10:30|11743|11731|11743|11731|11743|11731|11743|11731|12
1620400240000|2021-05-07 15:10:40|11743.1|11731.1|11739|11727|11743.1|11731.1|11738|11726|22
1620400250000|2021-05-07 15:10:50|11738|11726|11738|11726|11740.5|11728.5|11738|11726|11
1620400260000|2021-05-07 15:11:00|11737.8|11725.8|11738|11726|11738|11726|11735.8|11723.8|9
1620400270000|2021-05-07 15:11:10|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|11736.7|11724.7|1
1620400280000|2021-05-07 15:11:20|11738|11726|11740.8|11728.8|11740.8|11728.8|11738|11726|15
1620400290000|2021-05-07 15:11:30|11741.9|11729.9|11737.1|11725.1|11743.3|11731.3|11737.1|11725.1|10
1620400300000|2021-05-07 15:11:40|11738.3|11726.3|11737.2|11725.2|11738.7|11726.7|11731|11719|88
1620400310000|2021-05-07 15:11:50|11738.7|11726.7|11738.7|11726.7|11738.7|11726.7|11738.7|11726.7|3
1620400320000|2021-05-07 15:12:00|11738.3|11726.3|11737.2|11725.2|11738.3|11726.3|11737.2|11725.2|19
1620400330000|2021-05-07 15:12:10|11737.1|11725.1|11742.4|11730.4|11742.4|11730.4|11737.1|11725.1|37
1620400340000|2021-05-07 15:12:20|11743.7|11731.7|11744.4|11732.4|11746|11734|11743.7|11731.7|45
1620400350000|2021-05-07 15:12:30|11744.6|11732.6|11745.8|11733.8|11746|11734|11743.3|11731.3|5
1620400360000|2021-05-07 15:12:40|11744.7|11732.7|11748.7|11736.7|11748.7|11736.7|11743.7|11731.7|13
1620400370000|2021-05-07 15:12:50|11749.7|11737.7|11746.2|11734.2|11749.7|11737.7|11746.2|11734.2|8
1620400380000|2021-05-07 15:13:00|11747.3|11735.3|11748.7|11736.7|11748.7|11736.7|11747.3|11735.3|10
1620400390000|2021-05-07 15:13:10|11747.3|11735.3|11746.2|11734.2|11747.3|11735.3|11746.2|11734.2|14
1620400400000|2021-05-07 15:13:20|11747.3|11735.3|11748.7|11736.7|11748.7|11736.7|11747.3|11735.3|6
1620400410000|2021-05-07 15:13:30|11749.8|11737.8|11747.3|11735.3|11749.8|11737.8|11746.5|11734.5|21
1620400420000|2021-05-07 15:13:40|11746.2|11734.2|11749.6|11737.6|11749.6|11737.6|11744.6|11732.6|9
1620400430000|2021-05-07 15:13:50|11750.8|11738.8|11753.3|11741.3|11753.3|11741.3|11750.8|11738.8|18
1620400440000|2021-05-07 15:14:00|||||||||3
1620400450000|2021-05-07 15:14:10|11749.8|11737.8|11748.3|11736.3|11749.8|11737.8|11748.3|11736.3|8
1620400460000|2021-05-07 15:14:20|11749.6|11737.6|11749.8|11737.8|11749.8|11737.8|11749.6|11737.6|3
1620400470000|2021-05-07 15:14:30|11751|11739|11752.3|11740.3|11753.3|11741.3|11751|11739|4
1620400480000|2021-05-07 15:14:40|11752.4|11740.4|11751.2|11739.2|11752.4|11740.4|11751.2|11739.2|16
1620400490000|2021-05-07 15:14:50|11753.7|11741.7|11746.9|11734.9|11753.7|11741.7|11746.9|11734.9|15
1620400500000|2021-05-07 15:15:00|11745.8|11733.8|11744.8|11732.8|11745.8|11733.8|11743.5|11731.5|7
1620400510000|2021-05-07 15:15:10|11744.9|11732.9|11739.8|11727.8|11747.3|11735.3|11738.9|11726.9|14
1620400520000|2021-05-07 15:15:20|11738.5|11726.5|11739.8|11727.8|11740.8|11728.8|11738.5|11726.5|3
1620400530000|2021-05-07 15:15:30|11731.2|11719.2|11730.3|11718.3|11731.2|11719.2|11729|11717|63
1620400540000|2021-05-07 15:15:40|11731.4|11719.4|11732.3|11720.3|11732.3|11720.3|11730.1|11718.1|8
1620400550000|2021-05-07 15:15:50|11731.2|11719.2|11732.3|11720.3|11732.3|11720.3|11731.2|11719.2|2
1620400560000|2021-05-07 15:16:00|11733.7|11721.7|11742.3|11730.3|11742.3|11730.3|11733.7|11721.7|14
1620400570000|2021-05-07 15:16:10|11741.2|11729.2|11739.8|11727.8|11741.2|11729.2|11738.7|11726.7|16
1620400580000|2021-05-07 15:16:20|11740.8|11728.8|11741|11729|11741|11729|11738.7|11726.7|21
1620400590000|2021-05-07 15:16:30|11742.1|11730.1|11739.4|11727.4|11742.1|11730.1|11738.3|11726.3|11
1620400600000|2021-05-07 15:16:40|11738.3|11726.3|11740.5|11728.5|11740.5|11728.5|11738.3|11726.3|6
1620400610000|2021-05-07 15:16:50|11740.3|11728.3|11741.6|11729.6|11742.8|11730.8|11740.3|11728.3|9
1620400620000|2021-05-07 15:17:00|11742.6|11730.6|11740.5|11728.5|11742.6|11730.6|11740.3|11728.3|15
1620400630000|2021-05-07 15:17:10|11739.1|11727.1|11739.1|11727.1|11740.1|11728.1|11739.1|11727.1|11
1620400640000|2021-05-07 15:17:20|11740.1|11728.1|11740.3|11728.3|11740.5|11728.5|11740.1|11728.1|9
1620400650000|2021-05-07 15:17:30|11740.5|11728.5|11740.5|11728.5|11740.5|11728.5|11740.5|11728.5|1
1620400660000|2021-05-07 15:17:40|11741.6|11729.6|11743|11731|11743|11731|11741.6|11729.6|3
1620400670000|2021-05-07 15:17:50|11741.9|11729.9|11744.4|11732.4|11745.5|11733.5|11741.9|11729.9|13
1620400680000|2021-05-07 15:18:00|11745.5|11733.5|11745.1|11733.1|11745.5|11733.5|11738.2|11726.2|52
1620400690000|2021-05-07 15:18:10|11745.3|11733.3|11748.7|11736.7|11748.7|11736.7|11745.3|11733.3|3
1620400700000|2021-05-07 15:18:20|11747.8|11735.8|11745.8|11733.8|11747.8|11735.8|11744.8|11732.8|23
1620400710000|2021-05-07 15:18:30|11747.3|11735.3|11748.2|11736.2|11748.2|11736.2|11746.9|11734.9|29
1620400720000|2021-05-07 15:18:40|11748.3|11736.3|11745.8|11733.8|11748.3|11736.3|11745.8|11733.8|3
1620400730000|2021-05-07 15:18:50|11748.3|11736.3|11748.2|11736.2|11748.3|11736.3|11746.9|11734.9|12
1620400740000|2021-05-07 15:19:00|11749.4|11737.4|11748.3|11736.3|11749.4|11737.4|11748.2|11736.2|2
1620400750000|2021-05-07 15:19:10|11748.2|11736.2|11748.2|11736.2|11749.4|11737.4|11748.2|11736.2|3
1620400760000|2021-05-07 15:19:20|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|0
1620400770000|2021-05-07 15:19:30|11751.9|11739.9|11754.2|11742.2|11754.2|11742.2|11751.9|11739.9|6
1620400780000|2021-05-07 15:19:40|11755.3|11743.3|11756.4|11744.4|11756.4|11744.4|11755.3|11743.3|20
1620400790000|2021-05-07 15:19:50|11757.8|11745.8|11757.6|11745.6|11757.8|11745.8|11757.6|11745.6|1
1620400800000|2021-05-07 15:20:00|11758.7|11746.7|11751.7|11739.7|11758.7|11746.7|11751.7|11739.7|19
1620400810000|2021-05-07 15:20:10|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|0
1620400820000|2021-05-07 15:20:20|11751.6|11739.6|11755.3|11743.3|11755.3|11743.3|11751.6|11739.6|8
1620400830000|2021-05-07 15:20:30|11755.5|11743.5|11755.5|11743.5|11755.5|11743.5|11754.2|11742.2|3
1620400840000|2021-05-07 15:20:40|11756.6|11744.6|11756.4|11744.4|11756.7|11744.7|11756.4|11744.4|5
1620400850000|2021-05-07 15:20:50|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|2
1620400860000|2021-05-07 15:21:00|11756.6|11744.6|11757.8|11745.8|11757.8|11745.8|11756.6|11744.6|3
1620400870000|2021-05-07 15:21:10|11759.1|11747.1|11759.4|11747.4|11761.6|11749.6|11759.1|11747.1|17
1620400880000|2021-05-07 15:21:20|11758.2|11746.2|11758.2|11746.2|11758.4|11746.4|11758.2|11746.2|2
1620400890000|2021-05-07 15:21:30|11759.2|11747.2|11759.4|11747.4|11759.4|11747.4|11759.2|11747.2|1
1620400900000|2021-05-07 15:21:40|11757.3|11745.3|11750.5|11738.5|11757.3|11745.3|11750.5|11738.5|15
1620400910000|2021-05-07 15:21:50|11749.4|11737.4|11750.5|11738.5|11750.5|11738.5|11749.1|11737.1|1
1620400920000|2021-05-07 15:22:00|11751.6|11739.6|11750.9|11738.9|11753|11741|11750.5|11738.5|8
1620400930000|2021-05-07 15:22:10|11751.9|11739.9|11749.3|11737.3|11751.9|11739.9|11749.3|11737.3|2
1620400940000|2021-05-07 15:22:20|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|11743.2|11731.2|8
1620400950000|2021-05-07 15:22:30|11746.9|11734.9|11746.9|11734.9|11746.9|11734.9|11746.9|11734.9|7
1620400960000|2021-05-07 15:22:40|11745.9|11733.9|11746.9|11734.9|11746.9|11734.9|11744.6|11732.6|6
1620400970000|2021-05-07 15:22:50|11749.1|11737.1|11748|11736|11749.4|11737.4|11748|11736|5
1620400980000|2021-05-07 15:23:00|11748.2|11736.2|11746.9|11734.9|11748.2|11736.2|11746.9|11734.9|5
1620401000000|2021-05-07 15:23:20|11744.8|11732.8|11743.4|11731.4|11744.8|11732.8|11743.4|11731.4|44
1620401010000|2021-05-07 15:23:30|||||||||1
1620401020000|2021-05-07 15:23:40|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|3
1620401040000|2021-05-07 15:24:00|11745.7|11733.7|11743.5|11731.5|11745.9|11733.9|11743.5|11731.5|13
1620401050000|2021-05-07 15:24:10|11741.9|11729.9|11745.5|11733.5|11745.5|11733.5|11741.9|11729.9|6
1620401060000|2021-05-07 15:24:20|11747.8|11735.8|11750.3|11738.3|11750.3|11738.3|11747.8|11735.8|3
1620401070000|2021-05-07 15:24:30|11750.2|11738.2|11753|11741|11753|11741|11750.2|11738.2|5
1620401080000|2021-05-07 15:24:40|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|3
1620401090000|2021-05-07 15:24:50|11749.8|11737.8|11748.2|11736.2|11749.8|11737.8|11748|11736|12
1620401100000|2021-05-07 15:25:00|11748|11736|11749.3|11737.3|11749.4|11737.4|11748|11736|2
1620401110000|2021-05-07 15:25:10|11749.4|11737.4|11754.4|11742.4|11754.4|11742.4|11749.4|11737.4|7
1620401120000|2021-05-07 15:25:20|11755.5|11743.5|11756.8|11744.8|11756.8|11744.8|11755.5|11743.5|0
1620401130000|2021-05-07 15:25:30|11754.4|11742.4|11759.1|11747.1|11759.1|11747.1|11754.4|11742.4|9
1620401140000|2021-05-07 15:25:40|11761.2|11749.2|11760.2|11748.2|11761.4|11749.4|11759.1|11747.1|17
1620401150000|2021-05-07 15:25:50|11761.2|11749.2|11763.7|11751.7|11763.7|11751.7|11761.2|11749.2|3
1620401160000|2021-05-07 15:26:00|11763.9|11751.9|11763.7|11751.7|11763.9|11751.9|11763.7|11751.7|9
1620401170000|2021-05-07 15:26:10|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|4
1620401180000|2021-05-07 15:26:20|11764.1|11752.1|11762.8|11750.8|11764.1|11752.1|11762.8|11750.8|2
1620401190000|2021-05-07 15:26:30|||||||||3
1620401200000|2021-05-07 15:26:40|||||||||3
1620401210000|2021-05-07 15:26:50|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|5
1620401220000|2021-05-07 15:27:00|11764.1|11752.1|11764.3|11752.3|11764.3|11752.3|11764.1|11752.1|7
1620401230000|2021-05-07 15:27:10|||||||||2
1620401240000|2021-05-07 15:27:20|||||||||1
1620401250000|2021-05-07 15:27:30|11763.2|11751.2|11761.9|11749.9|11763.2|11751.2|11761.9|11749.9|6
1620401260000|2021-05-07 15:27:40|11760.7|11748.7|11761.6|11749.6|11761.6|11749.6|11759.3|11747.3|28
1620401270000|2021-05-07 15:27:50|11763.9|11751.9|11763.6|11751.6|11765.2|11753.2|11763.6|11751.6|5
1620401280000|2021-05-07 15:28:00|11763.7|11751.7|11761.4|11749.4|11763.7|11751.7|11761.4|11749.4|13
1620401290000|2021-05-07 15:28:10|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|3
1620401300000|2021-05-07 15:28:20|11759.1|11747.1|11762.7|11750.7|11762.7|11750.7|11758.9|11746.9|5
1620401310000|2021-05-07 15:28:30|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|11762.3|11750.3|5
1620401320000|2021-05-07 15:28:40|11761.2|11749.2|11761.2|11749.2|11762.3|11750.3|11761.2|11749.2|4
1620401340000|2021-05-07 15:29:00|11762.5|11750.5|11761.2|11749.2|11762.5|11750.5|11761.2|11749.2|3
1620401350000|2021-05-07 15:29:10|11761.4|11749.4|11761.2|11749.2|11761.4|11749.4|11761.2|11749.2|3
1620401360000|2021-05-07 15:29:20|11759.8|11747.8|11762.3|11750.3|11762.3|11750.3|11758.6|11746.6|6
1620401370000|2021-05-07 15:29:30|11763.4|11751.4|11762.3|11750.3|11763.4|11751.4|11762.3|11750.3|11
1620401390000|2021-05-07 15:29:50|11761.2|11749.2|11766.2|11754.2|11766.2|11754.2|11761.2|11749.2|6
1620401400000|2021-05-07 15:30:00|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|0
1620401410000|2021-05-07 15:30:10|11768.9|11756.9|11767.8|11755.8|11768.9|11756.9|11767.8|11755.8|6
1620401420000|2021-05-07 15:30:20|11768.9|11756.9|11765|11753|11768.9|11756.9|11762.3|11750.3|15
1620401430000|2021-05-07 15:30:30|11764.8|11752.8|11762.3|11750.3|11764.8|11752.8|11762.3|11750.3|12
1620401440000|2021-05-07 15:30:40|11759.1|11747.1|11755.9|11743.9|11759.1|11747.1|11755.9|11743.9|21
1620401450000|2021-05-07 15:30:50|11756.1|11744.1|11757.3|11745.3|11757.3|11745.3|11756.1|11744.1|3
1620401460000|2021-05-07 15:31:00|11758.6|11746.6|11758.7|11746.7|11758.7|11746.7|11758.6|11746.6|5
1620401470000|2021-05-07 15:31:10|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|1
1620401480000|2021-05-07 15:31:20|11756.8|11744.8|11756.4|11744.4|11756.8|11744.8|11756.4|11744.4|7
1620401490000|2021-05-07 15:31:30|11756.6|11744.6|11754.3|11742.3|11756.8|11744.8|11754.3|11742.3|7
1620401500000|2021-05-07 15:31:40|11754.1|11742.1|11754.3|11742.3|11754.3|11742.3|11753.9|11741.9|19
1620401510000|2021-05-07 15:31:50|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|6
1620401520000|2021-05-07 15:32:00|11749.3|11737.3|11751.8|11739.8|11751.8|11739.8|11749.3|11737.3|1
1620401530000|2021-05-07 15:32:10|11751.6|11739.6|11752.9|11740.9|11752.9|11740.9|11751.6|11739.6|9
1620401540000|2021-05-07 15:32:20|11753|11741|11754.3|11742.3|11754.3|11742.3|11753|11741|5
1620401550000|2021-05-07 15:32:30|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|7
1620401560000|2021-05-07 15:32:40|11759.1|11747.1|11759.1|11747.1|11760.2|11748.2|11759.1|11747.1|13
1620401570000|2021-05-07 15:32:50|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|7
1620401580000|2021-05-07 15:33:00|11761.8|11749.8|11764.3|11752.3|11764.3|11752.3|11761.8|11749.8|3
1620401590000|2021-05-07 15:33:10|11766.6|11754.6|11763.9|11751.9|11766.6|11754.6|11763.9|11751.9|26
1620401600000|2021-05-07 15:33:20|11764.1|11752.1|11763.9|11751.9|11764.1|11752.1|11763.9|11751.9|0
1620401610000|2021-05-07 15:33:30|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|6
1620401620000|2021-05-07 15:33:40|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|5
1620401630000|2021-05-07 15:33:50|11757.1|11745.1|11758.2|11746.2|11758.2|11746.2|11757.1|11745.1|12
1620401640000|2021-05-07 15:34:00|11757.1|11745.1|11756.1|11744.1|11757.1|11745.1|11756.1|11744.1|15
1620401650000|2021-05-07 15:34:10|11754.8|11742.8|11753.6|11741.6|11754.8|11742.8|11753.4|11741.4|2
1620401660000|2021-05-07 15:34:20|11754.6|11742.6|11755|11743|11755|11743|11754.6|11742.6|10
1620401670000|2021-05-07 15:34:30|11752.9|11740.9|11752.9|11740.9|11752.9|11740.9|11752.9|11740.9|33
1620401680000|2021-05-07 15:34:40|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|11
1620401690000|2021-05-07 15:34:50|11749.3|11737.3|11749.1|11737.1|11749.3|11737.3|11749.1|11737.1|3
1620401700000|2021-05-07 15:35:00|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|4
1620401710000|2021-05-07 15:35:10|11750.5|11738.5|11758.8|11746.8|11760|11748|11750.5|11738.5|16
1620401720000|2021-05-07 15:35:20|11757.7|11745.7|11757.7|11745.7|11757.7|11745.7|11757.7|11745.7|4
1620401730000|2021-05-07 15:35:30|11758.9|11746.9|11760|11748|11760|11748|11758.9|11746.9|2
1620401740000|2021-05-07 15:35:40|||||||||1
1620401750000|2021-05-07 15:35:50|11757.9|11745.9|11757.9|11745.9|11757.9|11745.9|11757.9|11745.9|10
1620401760000|2021-05-07 15:36:00|11755.2|11743.2|11754.1|11742.1|11755.2|11743.2|11752.7|11740.7|8
1620401770000|2021-05-07 15:36:10|11755.2|11743.2|11755.2|11743.2|11756.4|11744.4|11755.2|11743.2|3
1620401780000|2021-05-07 15:36:20|11757.7|11745.7|11752.7|11740.7|11757.7|11745.7|11752.7|11740.7|9
1620401790000|2021-05-07 15:36:30|||||||||1
1620401800000|2021-05-07 15:36:40|||||||||4
1620401810000|2021-05-07 15:36:50|11752.9|11740.9|11752.7|11740.7|11752.9|11740.9|11752.7|11740.7|3
1620401820000|2021-05-07 15:37:00|11753.8|11741.8|11755.4|11743.4|11755.4|11743.4|11753.8|11741.8|7
1620401830000|2021-05-07 15:37:10|11750.5|11738.5|11749.5|11737.5|11750.5|11738.5|11749.5|11737.5|13
1620401840000|2021-05-07 15:37:20|11749.3|11737.3|11748.4|11736.4|11749.3|11737.3|11745.9|11733.9|37
1620401850000|2021-05-07 15:37:30|11749.5|11737.5|11749.5|11737.5|11749.5|11737.5|11749.5|11737.5|5
1620401860000|2021-05-07 15:37:40|||||||||2
1620401870000|2021-05-07 15:37:50|11748.4|11736.4|11749.5|11737.5|11749.5|11737.5|11748.4|11736.4|20
1620401880000|2021-05-07 15:38:00|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|5
1620401890000|2021-05-07 15:38:10|||||||||1
1620401900000|2021-05-07 15:38:20|11749.5|11737.5|11752|11740|11752|11740|11749.5|11737.5|11
1620401910000|2021-05-07 15:38:30|11753.2|11741.2|11755.4|11743.4|11755.4|11743.4|11753.2|11741.2|4
1620401920000|2021-05-07 15:38:40|11755.7|11743.7|11754.3|11742.3|11755.7|11743.7|11753.2|11741.2|43
1620401930000|2021-05-07 15:38:50|||||||||1
1620401940000|2021-05-07 15:39:00|||||||||2
1620401960000|2021-05-07 15:39:20|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|1
1620401970000|2021-05-07 15:39:30|||||||||7
1620401980000|2021-05-07 15:39:40|11754.3|11742.3|11754.5|11742.5|11754.7|11742.7|11754.3|11742.3|3
1620401990000|2021-05-07 15:39:50|11753.2|11741.2|11754.5|11742.5|11754.5|11742.5|11753.2|11741.2|5
1620402000000|2021-05-07 15:40:00|11753.4|11741.4|11753.2|11741.2|11753.4|11741.4|11753.2|11741.2|0
1620402010000|2021-05-07 15:40:10|11749.7|11737.7|11749.7|11737.7|11750.7|11738.7|11748.6|11736.6|22
1620402020000|2021-05-07 15:40:20|11750.7|11738.7|11752|11740|11752|11740|11749.7|11737.7|5
1620402030000|2021-05-07 15:40:30|11753.1|11741.1|11750.9|11738.9|11753.1|11741.1|11750.9|11738.9|18
1620402040000|2021-05-07 15:40:40|11750.7|11738.7|11750.9|11738.9|11750.9|11738.9|11750.7|11738.7|2
1620402050000|2021-05-07 15:40:50|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|12
1620402060000|2021-05-07 15:41:00|11753.2|11741.2|11755.4|11743.4|11755.4|11743.4|11753.2|11741.2|11
1620402070000|2021-05-07 15:41:10|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11756.5|11744.5|6
1620402090000|2021-05-07 15:41:30|11755.6|11743.6|11755.4|11743.4|11755.6|11743.6|11754.3|11742.3|8
1620402100000|2021-05-07 15:41:40|11756.6|11744.6|11753.1|11741.1|11756.6|11744.6|11752.9|11740.9|3
1620402110000|2021-05-07 15:41:50|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|11749.7|11737.7|5
1620402120000|2021-05-07 15:42:00|11753.2|11741.2|11754.3|11742.3|11754.3|11742.3|11753.2|11741.2|7
1620402130000|2021-05-07 15:42:10|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|2
1620402140000|2021-05-07 15:42:20|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|8
1620402150000|2021-05-07 15:42:30|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|6
1620402160000|2021-05-07 15:42:40|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|1
1620402170000|2021-05-07 15:42:50|11752.9|11740.9|11752.9|11740.9|11752.9|11740.9|11752.9|11740.9|0
1620402180000|2021-05-07 15:43:00|11749.3|11737.3|11749.3|11737.3|11749.3|11737.3|11749.3|11737.3|7
1620402190000|2021-05-07 15:43:10|11749.1|11737.1|11750.4|11738.4|11750.6|11738.6|11747.9|11735.9|22
1620402200000|2021-05-07 15:43:20|11749.3|11737.3|11750.4|11738.4|11750.4|11738.4|11749.3|11737.3|1
1620402210000|2021-05-07 15:43:30|||||||||2
1620402220000|2021-05-07 15:43:40|11752.5|11740.5|11752.5|11740.5|11752.5|11740.5|11752.5|11740.5|20
1620402230000|2021-05-07 15:43:50|11750|11738|11750|11738|11750|11738|11750|11738|1
1620402240000|2021-05-07 15:44:00|11750.2|11738.2|11750.2|11738.2|11751.3|11739.3|11750.2|11738.2|7
1620402250000|2021-05-07 15:44:10|||||||||2
1620402260000|2021-05-07 15:44:20|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|3
1620402270000|2021-05-07 15:44:30|11747.9|11735.9|11747.7|11735.7|11747.9|11735.9|11747.7|11735.7|2
1620402280000|2021-05-07 15:44:40|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|4
1620402290000|2021-05-07 15:44:50|11750|11738|11750.2|11738.2|11750.2|11738.2|11750|11738|9
1620402300000|2021-05-07 15:45:00|11750.6|11738.6|11752.9|11740.9|11755|11743|11750.6|11738.6|8
1620402310000|2021-05-07 15:45:10|11754|11742|11752.7|11740.7|11754|11742|11752.7|11740.7|2
1620402320000|2021-05-07 15:45:20|||||||||4
1620402330000|2021-05-07 15:45:30|11754|11742|11754|11742|11755|11743|11752.9|11740.9|5
1620402340000|2021-05-07 15:45:40|11755.2|11743.2|11755|11743|11757.5|11745.5|11755|11743|14
1620402350000|2021-05-07 15:45:50|11755.2|11743.2|11751.3|11739.3|11755.2|11743.2|11751.1|11739.1|7
1620402360000|2021-05-07 15:46:00|11750|11738|11749.5|11737.5|11750|11738|11748.4|11736.4|25
1620402370000|2021-05-07 15:46:10|11747.2|11735.2|11747.2|11735.2|11747.2|11735.2|11747.2|11735.2|4
1620402380000|2021-05-07 15:46:20|11747|11735|11747|11735|11747|11735|11747|11735|8
1620402390000|2021-05-07 15:46:30|11749.5|11737.5|11749.5|11737.5|11749.9|11737.9|11749.5|11737.5|3
1620402400000|2021-05-07 15:46:40|11750|11738|11752.2|11740.2|11752.2|11740.2|11750|11738|4
1620402410000|2021-05-07 15:46:50|11754.3|11742.3|11749.5|11737.5|11754.5|11742.5|11749.5|11737.5|15
1620402420000|2021-05-07 15:47:00|||||||||1
1620402430000|2021-05-07 15:47:10|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|2
1620402440000|2021-05-07 15:47:20|||||||||1
1620402450000|2021-05-07 15:47:30|11752|11740|11752|11740|11752|11740|11752|11740|2
1620402460000|2021-05-07 15:47:40|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|10
1620402470000|2021-05-07 15:47:50|11752|11740|11752|11740|11752|11740|11752|11740|0
1620402490000|2021-05-07 15:48:10|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|2
1620402500000|2021-05-07 15:48:20|11752|11740|11752|11740|11752|11740|11752|11740|2
1620402520000|2021-05-07 15:48:40|11754.3|11742.3|11751.7|11739.7|11756.8|11744.8|11751.7|11739.7|24
1620402530000|2021-05-07 15:48:50|11751.8|11739.8|11749.3|11737.3|11751.8|11739.8|11749.3|11737.3|3
1620402540000|2021-05-07 15:49:00|||||||||2
1620402560000|2021-05-07 15:49:20|||||||||2
1620402570000|2021-05-07 15:49:30|11749.2|11737.2|11749.2|11737.2|11749.2|11737.2|11749.2|11737.2|4
1620402580000|2021-05-07 15:49:40|11750.4|11738.4|11746.7|11734.7|11750.4|11738.4|11746.7|11734.7|12
1620402590000|2021-05-07 15:49:50|11749.2|11737.2|11749.2|11737.2|11749.2|11737.2|11749.2|11737.2|3
1620402610000|2021-05-07 15:50:10|11749.3|11737.3|11749.3|11737.3|11749.3|11737.3|11749.2|11737.2|4
1620402620000|2021-05-07 15:50:20|11749.2|11737.2|11750.2|11738.2|11750.2|11738.2|11749.2|11737.2|8
1620402630000|2021-05-07 15:50:30|||||||||1
1620402640000|2021-05-07 15:50:40|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|3
1620402660000|2021-05-07 15:51:00|11749.3|11737.3|11750.6|11738.6|11750.6|11738.6|11749.2|11737.2|13
1620402670000|2021-05-07 15:51:10|11751.7|11739.7|11754.3|11742.3|11754.3|11742.3|11751.7|11739.7|4
1620402680000|2021-05-07 15:51:20|11755.4|11743.4|11756.5|11744.5|11756.5|11744.5|11755.4|11743.4|4
1620402690000|2021-05-07 15:51:30|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|5
1620402700000|2021-05-07 15:51:40|11754|11742|11751.8|11739.8|11754|11742|11751.8|11739.8|27
1620402710000|2021-05-07 15:51:50|||||||||3
1620402720000|2021-05-07 15:52:00|||||||||6
1620402730000|2021-05-07 15:52:10|11749.7|11737.7|11749.7|11737.7|11749.7|11737.7|11749.7|11737.7|18
1620402750000|2021-05-07 15:52:30|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|22
1620402770000|2021-05-07 15:52:50|11749.5|11737.5|11748.5|11736.5|11749.5|11737.5|11748.3|11736.3|9
1620402780000|2021-05-07 15:53:00|11747.4|11735.4|11750.8|11738.8|11750.8|11738.8|11747|11735|8
1620402790000|2021-05-07 15:53:10|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|1
1620402800000|2021-05-07 15:53:20|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|2
1620402810000|2021-05-07 15:53:30|||||||||5
1620402820000|2021-05-07 15:53:40|11753.1|11741.1|11754.4|11742.4|11754.4|11742.4|11752.9|11740.9|3
1620402830000|2021-05-07 15:53:50|||||||||1
1620402840000|2021-05-07 15:54:00|||||||||2
1620402850000|2021-05-07 15:54:10|11753.3|11741.3|11751|11739|11753.3|11741.3|11749.7|11737.7|9
1620402860000|2021-05-07 15:54:20|11750.8|11738.8|11751|11739|11751|11739|11750.8|11738.8|1
1620402870000|2021-05-07 15:54:30|11752|11740|11751|11739|11752.4|11740.4|11751|11739|5
1620402890000|2021-05-07 15:54:50|11749.7|11737.7|11749.7|11737.7|11749.7|11737.7|11749.7|11737.7|1
1620402900000|2021-05-07 15:55:00|11749.9|11737.9|11751|11739|11751|11739|11749.7|11737.7|4
1620402910000|2021-05-07 15:55:10|11752.4|11740.4|11753.6|11741.6|11753.6|11741.6|11752.4|11740.4|2
1620402920000|2021-05-07 15:55:20|11754.7|11742.7|11755.1|11743.1|11755.1|11743.1|11754.7|11742.7|4
1620402930000|2021-05-07 15:55:30|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|14
1620402940000|2021-05-07 15:55:40|||||||||4
1620402950000|2021-05-07 15:55:50|11754.7|11742.7|11756|11744|11756|11744|11754.7|11742.7|12
1620402960000|2021-05-07 15:56:00|11757|11745|11759.4|11747.4|11759.4|11747.4|11757|11745|4
1620402970000|2021-05-07 15:56:10|11761.5|11749.5|11761.5|11749.5|11761.5|11749.5|11761.5|11749.5|13
1620402980000|2021-05-07 15:56:20|11760.6|11748.6|11761.9|11749.9|11761.9|11749.9|11760.6|11748.6|22
1620402990000|2021-05-07 15:56:30|||||||||2
1620403000000|2021-05-07 15:56:40|11763.1|11751.1|11763.1|11751.1|11763.1|11751.1|11763.1|11751.1|2
1620403010000|2021-05-07 15:56:50|11762|11750|11762|11750|11762|11750|11762|11750|0
1620403020000|2021-05-07 15:57:00|||||||||8
1620403030000|2021-05-07 15:57:10|11762.2|11750.2|11756|11744|11762.2|11750.2|11756|11744|22
1620403040000|2021-05-07 15:57:20|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|1
1620403060000|2021-05-07 15:57:40|||||||||2
1620403070000|2021-05-07 15:57:50|11758.5|11746.5|11757.4|11745.4|11758.5|11746.5|11757.4|11745.4|9
1620403080000|2021-05-07 15:58:00|11758.5|11746.5|11757.4|11745.4|11758.5|11746.5|11757.4|11745.4|7
1620403090000|2021-05-07 15:58:10|||||||||3
1620403100000|2021-05-07 15:58:20|11758.5|11746.5|11759.7|11747.7|11759.7|11747.7|11758.5|11746.5|4
1620403110000|2021-05-07 15:58:30|11762|11750|11764.4|11752.4|11764.4|11752.4|11762|11750|24
1620403120000|2021-05-07 15:58:40|11761.9|11749.9|11762|11750|11762|11750|11761.9|11749.9|10
1620403130000|2021-05-07 15:58:50|11761|11749|11754.4|11742.4|11761|11749|11754.4|11742.4|36
1620403140000|2021-05-07 15:59:00|11754.5|11742.5|11754.5|11742.5|11755.6|11743.6|11753.3|11741.3|29
1620403150000|2021-05-07 15:59:10|||||||||1
1620403160000|2021-05-07 15:59:20|11755.8|11743.8|11752.4|11740.4|11755.8|11743.8|11752.4|11740.4|4
1620403170000|2021-05-07 15:59:30|11753.5|11741.5|11757.4|11745.4|11757.4|11745.4|11753.5|11741.5|25
1620403180000|2021-05-07 15:59:40|11757|11745|11754.9|11742.9|11757|11745|11754.7|11742.7|13
1620403190000|2021-05-07 15:59:50|11756|11744|11756|11744|11756|11744|11754.9|11742.9|2
1620403200000|2021-05-07 16:00:00|11757|11745|11754.9|11742.9|11757.2|11745.2|11754.9|11742.9|20
1620403210000|2021-05-07 16:00:10|11755.1|11743.1|11752.8|11740.8|11755.1|11743.1|11752.6|11740.6|19
1620403220000|2021-05-07 16:00:20|11750.4|11738.4|11751.7|11739.7|11751.7|11739.7|11750.4|11738.4|19
1620403230000|2021-05-07 16:00:30|11748.3|11736.3|11749.6|11737.6|11749.6|11737.6|11748.3|11736.3|11
1620403240000|2021-05-07 16:00:40|11749.4|11737.4|11749.4|11737.4|11749.4|11737.4|11749.4|11737.4|3
1620403260000|2021-05-07 16:01:00|11748.3|11736.3|11750.4|11738.4|11750.4|11738.4|11748.3|11736.3|4
1620403270000|2021-05-07 16:01:10|||||||||1
1620403280000|2021-05-07 16:01:20|11747.9|11735.9|11745.4|11733.4|11747.9|11735.9|11745.4|11733.4|14
1620403290000|2021-05-07 16:01:30|11743.1|11731.1|11742.9|11730.9|11743.1|11731.1|11742.9|11730.9|7
1620403300000|2021-05-07 16:01:40|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|17
1620403310000|2021-05-07 16:01:50|11739.7|11727.7|11740.8|11728.8|11740.8|11728.8|11739.7|11727.7|24
1620403320000|2021-05-07 16:02:00|11739.7|11727.7|11731|11719|11739.7|11727.7|11731|11719|17
1620403330000|2021-05-07 16:02:10|11729.9|11717.9|11731|11719|11731|11719|11728.7|11716.7|48
1620403340000|2021-05-07 16:02:20|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|11729.7|11717.7|24
1620403350000|2021-05-07 16:02:30|11731|11719|11732.1|11720.1|11733.3|11721.3|11729.9|11717.9|7
1620403360000|2021-05-07 16:02:40|11731|11719|11731|11719|11732.1|11720.1|11731|11719|5
1620403370000|2021-05-07 16:02:50|11730.8|11718.8|11726|11714|11730.8|11718.8|11726|11714|8
1620403380000|2021-05-07 16:03:00|11726.2|11714.2|11724.9|11712.9|11726.2|11714.2|11724.9|11712.9|14
1620403390000|2021-05-07 16:03:10|11725.1|11713.1|11726.2|11714.2|11726.2|11714.2|11724.9|11712.9|2
1620403400000|2021-05-07 16:03:20|11724.9|11712.9|11721.3|11709.3|11724.9|11712.9|11720.3|11708.3|12
1620403410000|2021-05-07 16:03:30|11721.5|11709.5|11721.3|11709.3|11723.8|11711.8|11721.3|11709.3|9
1620403420000|2021-05-07 16:03:40|11719.9|11707.9|11719.9|11707.9|11720.1|11708.1|11719.9|11707.9|5
1620403430000|2021-05-07 16:03:50|11721.2|11709.2|11726.2|11714.2|11726.3|11714.3|11721.2|11709.2|32
1620403440000|2021-05-07 16:04:00|11728.5|11716.5|11726.3|11714.3|11728.5|11716.5|11726.2|11714.2|22
1620403450000|2021-05-07 16:04:10|11723.8|11711.8|11725.1|11713.1|11725.1|11713.1|11723.7|11711.7|15
1620403460000|2021-05-07 16:04:20|11728.5|11716.5|11728.7|11716.7|11728.8|11716.8|11728.5|11716.5|11
1620403470000|2021-05-07 16:04:30|11728.8|11716.8|11728.8|11716.8|11728.8|11716.8|11728.7|11716.7|2
1620403480000|2021-05-07 16:04:40|11731.2|11719.2|11731.2|11719.2|11731.2|11719.2|11731.2|11719.2|1
1620403490000|2021-05-07 16:04:50|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|5
1620403500000|2021-05-07 16:05:00|11732.6|11720.6|11731.4|11719.4|11733.9|11721.9|11731.4|11719.4|11
1620403510000|2021-05-07 16:05:10|11731.2|11719.2|11728.9|11716.9|11731.2|11719.2|11728.9|11716.9|6
1620403520000|2021-05-07 16:05:20|11726.4|11714.4|11726.4|11714.4|11726.4|11714.4|11726.4|11714.4|10
1620403530000|2021-05-07 16:05:30|11728.9|11716.9|11728.9|11716.9|11728.9|11716.9|11728.9|11716.9|5
1620403540000|2021-05-07 16:05:40|||||||||15
1620403550000|2021-05-07 16:05:50|11729|11717|11727.8|11715.8|11729|11717|11727.8|11715.8|7
1620403560000|2021-05-07 16:06:00|||||||||1
1620403570000|2021-05-07 16:06:10|11726.7|11714.7|11726.7|11714.7|11726.7|11714.7|11726.7|11714.7|1
1620403580000|2021-05-07 16:06:20|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|2
1620403590000|2021-05-07 16:06:30|11727.6|11715.6|11728.1|11716.1|11729.2|11717.2|11727.6|11715.6|18
1620403600000|2021-05-07 16:06:40|11726.7|11714.7|11728.1|11716.1|11729.2|11717.2|11726.7|11714.7|3
1620403610000|2021-05-07 16:06:50|11727.1|11715.1|11729.2|11717.2|11729.2|11717.2|11726.9|11714.9|2
1620403620000|2021-05-07 16:07:00|11729.4|11717.4|11724.4|11712.4|11729.4|11717.4|11724.4|11712.4|7
1620403630000|2021-05-07 16:07:10|11723.3|11711.3|11722.1|11710.1|11723.3|11711.3|11722.1|11710.1|15
1620403640000|2021-05-07 16:07:20|11723.1|11711.1|11721|11709|11723.1|11711.1|11721|11709|16
1620403650000|2021-05-07 16:07:30|11722.1|11710.1|11722.1|11710.1|11722.1|11710.1|11722.1|11710.1|1
1620403660000|2021-05-07 16:07:40|11719.6|11707.6|11717.3|11705.3|11720.8|11708.8|11716.2|11704.2|26
1620403670000|2021-05-07 16:07:50|11715.1|11703.1|11714.9|11702.9|11715.1|11703.1|11714.9|11702.9|17
1620403680000|2021-05-07 16:08:00|11717.3|11705.3|11716|11704|11717.3|11705.3|11716|11704|31
1620403690000|2021-05-07 16:08:10|11715.6|11703.6|11712.4|11700.4|11715.6|11703.6|11711.4|11699.4|31
1620403700000|2021-05-07 16:08:20|||||||||1
1620403710000|2021-05-07 16:08:30|||||||||2
1620403720000|2021-05-07 16:08:40|11712.3|11700.3|11709.9|11697.9|11712.3|11700.3|11709.9|11697.9|1
1620403730000|2021-05-07 16:08:50|11709.8|11697.8|11708.7|11696.7|11709.8|11697.8|11708.7|11696.7|32
1620403740000|2021-05-07 16:09:00|11711.2|11699.2|11709.9|11697.9|11711.2|11699.2|11709.9|11697.9|12
1620403750000|2021-05-07 16:09:10|11711|11699|11706.2|11694.2|11711|11699|11705.1|11693.1|9
1620403760000|2021-05-07 16:09:20|11706.4|11694.4|11707.6|11695.6|11707.6|11695.6|11706.2|11694.2|9
1620403780000|2021-05-07 16:09:40|11706.2|11694.2|11706.4|11694.4|11706.4|11694.4|11706.2|11694.2|8
1620403790000|2021-05-07 16:09:50|11707.4|11695.4|11708.7|11696.7|11708.7|11696.7|11707.4|11695.4|19
1620403800000|2021-05-07 16:10:00|11707.4|11695.4|11707.4|11695.4|11707.4|11695.4|11707.4|11695.4|1
1620403810000|2021-05-07 16:10:10|11707.6|11695.6|11707.4|11695.4|11707.6|11695.6|11707.4|11695.4|8
1620403820000|2021-05-07 16:10:20|11704.4|11692.4|11704.4|11692.4|11704.4|11692.4|11704.4|11692.4|20
1620403830000|2021-05-07 16:10:30|11703.3|11691.3|11702.3|11690.3|11703.3|11691.3|11702.3|11690.3|13
1620403840000|2021-05-07 16:10:40|11703.3|11691.3|11705.5|11693.5|11705.5|11693.5|11703.3|11691.3|16
1620403850000|2021-05-07 16:10:50|11706.5|11694.5|11706.7|11694.7|11708.9|11696.9|11706.5|11694.5|43
1620403860000|2021-05-07 16:11:00|11708.9|11696.9|11711.9|11699.9|11711.9|11699.9|11708.9|11696.9|5
1620403870000|2021-05-07 16:11:10|11714|11702|11711.5|11699.5|11714.2|11702.2|11711.5|11699.5|14
1620403880000|2021-05-07 16:11:20|11712.8|11700.8|11716.2|11704.2|11716.2|11704.2|11712.8|11700.8|8
1620403890000|2021-05-07 16:11:30|11716.4|11704.4|11716.4|11704.4|11716.4|11704.4|11716.4|11704.4|14
1620403900000|2021-05-07 16:11:40|11716.6|11704.6|11715.5|11703.5|11717.8|11705.8|11715.5|11703.5|14
1620403910000|2021-05-07 16:11:50|11713.3|11701.3|11711.9|11699.9|11713.3|11701.3|11709.8|11697.8|8
1620403920000|2021-05-07 16:12:00|11713.2|11701.2|11713.2|11701.2|11713.2|11701.2|11713.2|11701.2|2
1620403940000|2021-05-07 16:12:20|||||||||3
1620403950000|2021-05-07 16:12:30|||||||||1
1620403960000|2021-05-07 16:12:40|11712.1|11700.1|11712.1|11700.1|11712.1|11700.1|11712.1|11700.1|3
1620403970000|2021-05-07 16:12:50|11709.6|11697.6|11707.1|11695.1|11709.6|11697.6|11707.1|11695.1|6
1620403980000|2021-05-07 16:13:00|11708.3|11696.3|11713.2|11701.2|11713.2|11701.2|11707.3|11695.3|5
1620404000000|2021-05-07 16:13:20|11713.3|11701.3|11706.2|11694.2|11713.3|11701.3|11706.2|11694.2|14
1620404010000|2021-05-07 16:13:30|11707.3|11695.3|11707.3|11695.3|11707.3|11695.3|11706.2|11694.2|1
1620404020000|2021-05-07 16:13:40|11708.5|11696.5|11708.5|11696.5|11708.5|11696.5|11708.5|11696.5|5
1620404030000|2021-05-07 16:13:50|11709.6|11697.6|11710|11698|11710|11698|11709.6|11697.6|1
1620404040000|2021-05-07 16:14:00|11712.3|11700.3|11714.4|11702.4|11714.4|11702.4|11712.3|11700.3|11
1620404050000|2021-05-07 16:14:10|11717.8|11705.8|11718|11706|11718|11706|11717.8|11705.8|3
1620404060000|2021-05-07 16:14:20|||||||||1
1620404070000|2021-05-07 16:14:30|11716.9|11704.9|11716.9|11704.9|11716.9|11704.9|11716.9|11704.9|4
1620404080000|2021-05-07 16:14:40|||||||||1
1620404090000|2021-05-07 16:14:50|11713|11701|11715.3|11703.3|11715.5|11703.5|11713|11701|10
1620404100000|2021-05-07 16:15:00|11714.2|11702.2|11711.9|11699.9|11714.2|11702.2|11711.9|11699.9|5
1620404110000|2021-05-07 16:15:10|11713.2|11701.2|11715.7|11703.7|11715.7|11703.7|11713.2|11701.2|7
1620404120000|2021-05-07 16:15:20|11716.9|11704.9|11715.8|11703.8|11716.9|11704.9|11715.8|11703.8|4
1620404130000|2021-05-07 16:15:30|11716|11704|11715.7|11703.7|11716|11704|11715.7|11703.7|0
1620404140000|2021-05-07 16:15:40|11714.6|11702.6|11711.9|11699.9|11714.6|11702.6|11711.9|11699.9|5
1620404150000|2021-05-07 16:15:50|11710.7|11698.7|11707.3|11695.3|11710.7|11698.7|11707.3|11695.3|12
1620404160000|2021-05-07 16:16:00|11704.6|11692.6|11703.5|11691.5|11704.6|11692.6|11702.3|11690.3|53
1620404170000|2021-05-07 16:16:10|11703.4|11691.4|11702.3|11690.3|11703.5|11691.5|11702.3|11690.3|19
1620404180000|2021-05-07 16:16:20|11702.5|11690.5|11702.5|11690.5|11705|11693|11702.5|11690.5|7
1620404190000|2021-05-07 16:16:30|11700.1|11688.1|11702.1|11690.1|11703.2|11691.2|11699.6|11687.6|102
1620404200000|2021-05-07 16:16:40|11703.2|11691.2|11702.1|11690.1|11703.2|11691.2|11702.1|11690.1|8
1620404210000|2021-05-07 16:16:50|11703.2|11691.2|11703.2|11691.2|11703.2|11691.2|11703.2|11691.2|2
1620404220000|2021-05-07 16:17:00|11702.1|11690.1|11702.1|11690.1|11702.1|11690.1|11702.1|11690.1|1
1620404230000|2021-05-07 16:17:10|11701.9|11689.9|11699.8|11687.8|11701.9|11689.9|11699.8|11687.8|11
1620404240000|2021-05-07 16:17:20|11703.2|11691.2|11703.2|11691.2|11703.2|11691.2|11703.2|11691.2|12
1620404250000|2021-05-07 16:17:30|11703.5|11691.5|11703.5|11691.5|11703.5|11691.5|11703.5|11691.5|0
1620404260000|2021-05-07 16:17:40|11704.6|11692.6|11704.6|11692.6|11704.6|11692.6|11703.5|11691.5|13
1620404270000|2021-05-07 16:17:50|11703.4|11691.4|11701.9|11689.9|11704.4|11692.4|11701.9|11689.9|16
1620404280000|2021-05-07 16:18:00|11700.9|11688.9|11694.8|11682.8|11700.9|11688.9|11694.8|11682.8|23
1620404290000|2021-05-07 16:18:10|11696|11684|11689.3|11677.3|11696|11684|11688.2|11676.2|25
1620404300000|2021-05-07 16:18:20|11689.4|11677.4|11688.2|11676.2|11689.4|11677.4|11688.2|11676.2|14
1620404310000|2021-05-07 16:18:30|11689.4|11677.4|11692.1|11680.1|11692.1|11680.1|11689.4|11677.4|25
1620404320000|2021-05-07 16:18:40|11692.3|11680.3|11692.3|11680.3|11692.3|11680.3|11692.3|11680.3|1
1620404330000|2021-05-07 16:18:50|11692.5|11680.5|11689.8|11677.8|11692.5|11680.5|11689.8|11677.8|17
1620404340000|2021-05-07 16:19:00|11688.5|11676.5|11691|11679|11692.1|11680.1|11685|11673|14
1620404350000|2021-05-07 16:19:10|11690.9|11678.9|11686.2|11674.2|11690.9|11678.9|11686.2|11674.2|15
1620404360000|2021-05-07 16:19:20|11685.1|11673.1|11686.2|11674.2|11686.2|11674.2|11685.1|11673.1|11
1620404370000|2021-05-07 16:19:30|11688.9|11676.9|11691.4|11679.4|11691.4|11679.4|11688.9|11676.9|11
1620404380000|2021-05-07 16:19:40|11690.3|11678.3|11696.4|11684.4|11697.5|11685.5|11688.4|11676.4|35
1620404390000|2021-05-07 16:19:50|11697.5|11685.5|11696.4|11684.4|11700|11688|11695.2|11683.2|11
1620404400000|2021-05-07 16:20:00|11695.3|11683.3|11696.4|11684.4|11697.5|11685.5|11695|11683|10
1620404410000|2021-05-07 16:20:10|11695.3|11683.3|11700.3|11688.3|11700.5|11688.5|11692.7|11680.7|21
1620404420000|2021-05-07 16:20:20|11699.3|11687.3|11705.3|11693.3|11705.3|11693.3|11698|11686|18
1620404430000|2021-05-07 16:20:30|11703.2|11691.2|11704.8|11692.8|11705|11693|11702.7|11690.7|4
1620404440000|2021-05-07 16:20:40|11705|11693|11695|11683|11705|11693|11695|11683|9
1620404450000|2021-05-07 16:20:50|11695.2|11683.2|11697.3|11685.3|11697.3|11685.3|11695.2|11683.2|2
1620404460000|2021-05-07 16:21:00|11699.4|11687.4|11707.1|11695.1|11707.1|11695.1|11699.4|11687.4|13
1620404470000|2021-05-07 16:21:10|11706.9|11694.9|11709.1|11697.1|11709.1|11697.1|11706.9|11694.9|4
1620404480000|2021-05-07 16:21:20|11708|11696|11696.8|11684.8|11708|11696|11696.8|11684.8|30
1620404490000|2021-05-07 16:21:30|11695.3|11683.3|11696.8|11684.8|11696.8|11684.8|11695.3|11683.3|5
1620404500000|2021-05-07 16:21:40|11696.6|11684.6|11705|11693|11705.2|11693.2|11695.3|11683.3|13
1620404510000|2021-05-07 16:21:50|11702.7|11690.7|11705.2|11693.2|11706.2|11694.2|11702.5|11690.5|7
1620404520000|2021-05-07 16:22:00|11705.3|11693.3|11705.3|11693.3|11705.3|11693.3|11705.2|11693.2|0
1620404530000|2021-05-07 16:22:10|11703.7|11691.7|11705|11693|11705|11693|11703.7|11691.7|7
1620404540000|2021-05-07 16:22:20|11705.2|11693.2|11705.2|11693.2|11705.3|11693.3|11705.2|11693.2|1
1620404550000|2021-05-07 16:22:30|11702.8|11690.8|11704.1|11692.1|11704.3|11692.3|11702.8|11690.8|9
1620404560000|2021-05-07 16:22:40|11703.7|11691.7|11701.6|11689.6|11703.7|11691.7|11700.3|11688.3|8
1620404570000|2021-05-07 16:22:50|11700.3|11688.3|11701.6|11689.6|11701.6|11689.6|11700.2|11688.2|5
1620404580000|2021-05-07 16:23:00|11703.7|11691.7|11704.1|11692.1|11704.1|11692.1|11701.6|11689.6|27
1620404590000|2021-05-07 16:23:10|11702.8|11690.8|11701.6|11689.6|11702.8|11690.8|11701.6|11689.6|0
1620404600000|2021-05-07 16:23:20|11699.1|11687.1|11696.6|11684.6|11699.1|11687.1|11696.6|11684.6|5
1620404610000|2021-05-07 16:23:30|11699.1|11687.1|11699.3|11687.3|11700.3|11688.3|11699.1|11687.1|11
1620404620000|2021-05-07 16:23:40|11698|11686|11696.6|11684.6|11698|11686|11694.1|11682.1|10
1620404630000|2021-05-07 16:23:50|11697.8|11685.8|11696.6|11684.6|11697.8|11685.8|11696.6|11684.6|6
1620404640000|2021-05-07 16:24:00|11697.7|11685.7|11690.2|11678.2|11697.8|11685.8|11690.2|11678.2|26
1620404650000|2021-05-07 16:24:10|11689.1|11677.1|11691.2|11679.2|11691.6|11679.6|11689.1|11677.1|5
1620404660000|2021-05-07 16:24:20|11688.9|11676.9|11692.8|11680.8|11692.8|11680.8|11688.9|11676.9|3
1620404670000|2021-05-07 16:24:30|11691.8|11679.8|11695.5|11683.5|11696.6|11684.6|11691.8|11679.8|10
1620404680000|2021-05-07 16:24:40|11697|11685|11696.8|11684.8|11697|11685|11696.8|11684.8|1
1620404690000|2021-05-07 16:24:50|11699.3|11687.3|11698.2|11686.2|11699.3|11687.3|11698.2|11686.2|11
1620404700000|2021-05-07 16:25:00|11699.3|11687.3|11694.5|11682.5|11699.3|11687.3|11694.5|11682.5|13
1620404710000|2021-05-07 16:25:10|11696.6|11684.6|11690.9|11678.9|11696.6|11684.6|11690.9|11678.9|9
1620404720000|2021-05-07 16:25:20|11689.8|11677.8|11689.5|11677.5|11690.7|11678.7|11689.5|11677.5|3
1620404730000|2021-05-07 16:25:30|11689.6|11677.6|11693.4|11681.4|11693.4|11681.4|11689.6|11677.6|5
1620404740000|2021-05-07 16:25:40|11694.5|11682.5|11697.1|11685.1|11697.1|11685.1|11693.2|11681.2|17
1620404750000|2021-05-07 16:25:50|11697|11685|11697.1|11685.1|11697.1|11685.1|11696.1|11684.1|6
1620404760000|2021-05-07 16:26:00|11696.1|11684.1|11696.1|11684.1|11696.1|11684.1|11696.1|11684.1|5
1620404780000|2021-05-07 16:26:20|11697.1|11685.1|11702|11690|11703|11691|11697.1|11685.1|13
1620404800000|2021-05-07 16:26:40|11704.5|11692.5|11707.1|11695.1|11707.1|11695.1|11704.5|11692.5|10
1620404810000|2021-05-07 16:26:50|11704.6|11692.6|11703.6|11691.6|11704.6|11692.6|11703.6|11691.6|10
1620404820000|2021-05-07 16:27:00|11702.3|11690.3|11707.1|11695.1|11707.1|11695.1|11702.3|11690.3|6
1620404830000|2021-05-07 16:27:10|11709.3|11697.3|11710.7|11698.7|11710.7|11698.7|11709.3|11697.3|14
1620404840000|2021-05-07 16:27:20|||||||||1
1620404850000|2021-05-07 16:27:30|11712|11700|11712|11700|11712|11700|11712|11700|3
1620404860000|2021-05-07 16:27:40|||||||||5
1620404870000|2021-05-07 16:27:50|11713.9|11701.9|11714.1|11702.1|11714.1|11702.1|11713.9|11701.9|5
1620404880000|2021-05-07 16:28:00|||||||||2
1620404890000|2021-05-07 16:28:10|11716.8|11704.8|11716.8|11704.8|11718|11706|11716.8|11704.8|6
1620404900000|2021-05-07 16:28:20|11717.9|11705.9|11716.8|11704.8|11717.9|11705.9|11716.8|11704.8|1
1620404910000|2021-05-07 16:28:30|11716.6|11704.6|11705.2|11693.2|11716.6|11704.6|11704.3|11692.3|40
1620404920000|2021-05-07 16:28:40|11703.2|11691.2|11700.7|11688.7|11703.2|11691.2|11699.6|11687.6|16
1620404930000|2021-05-07 16:28:50|||||||||2
1620404940000|2021-05-07 16:29:00|11703.6|11691.6|11703.6|11691.6|11703.6|11691.6|11703.6|11691.6|10
1620404950000|2021-05-07 16:29:10|11699.8|11687.8|11697.3|11685.3|11699.8|11687.8|11697.3|11685.3|10
1620404960000|2021-05-07 16:29:20|11699.8|11687.8|11698.6|11686.6|11699.8|11687.8|11697.3|11685.3|7
1620404970000|2021-05-07 16:29:30|11699.6|11687.6|11698.6|11686.6|11699.6|11687.6|11696.1|11684.1|18
1620404980000|2021-05-07 16:29:40|11701.1|11689.1|11695.9|11683.9|11701.1|11689.1|11694.8|11682.8|11
1620404990000|2021-05-07 16:29:50|11694.8|11682.8|11694.8|11682.8|11694.8|11682.8|11694.8|11682.8|0
1620405000000|2021-05-07 16:30:00|||||||||2
1620405010000|2021-05-07 16:30:10|||||||||1
1620405020000|2021-05-07 16:30:20|11693.8|11681.8|11687.2|11675.2|11693.8|11681.8|11687.2|11675.2|17
1620405040000|2021-05-07 16:30:40|11689.7|11677.7|11689.7|11677.7|11689.7|11677.7|11689.7|11677.7|4
1620405050000|2021-05-07 16:30:50|11689.8|11677.8|11689.8|11677.8|11689.8|11677.8|11689.8|11677.8|3
1620405060000|2021-05-07 16:31:00|11693.6|11681.6|11693.6|11681.6|11694.7|11682.7|11693.6|11681.6|10
1620405070000|2021-05-07 16:31:10|11692.2|11680.2|11689.7|11677.7|11692.2|11680.2|11689.7|11677.7|4
1620405080000|2021-05-07 16:31:20|11688.6|11676.6|11687.3|11675.3|11688.6|11676.6|11687.3|11675.3|7
1620405090000|2021-05-07 16:31:30|||||||||3
1620405100000|2021-05-07 16:31:40|11688.6|11676.6|11688.6|11676.6|11688.6|11676.6|11688.6|11676.6|7
1620405110000|2021-05-07 16:31:50|11689.7|11677.7|11688.6|11676.6|11692.5|11680.5|11688.6|11676.6|13
1620405120000|2021-05-07 16:32:00|11690|11678|11687.5|11675.5|11691.4|11679.4|11687.5|11675.5|8
1620405130000|2021-05-07 16:32:10|11689.1|11677.1|11692.2|11680.2|11692.2|11680.2|11689.1|11677.1|41
1620405140000|2021-05-07 16:32:20|11693.4|11681.4|11693.2|11681.2|11694.7|11682.7|11693.2|11681.2|9
1620405150000|2021-05-07 16:32:30|11692.2|11680.2|11701.1|11689.1|11701.1|11689.1|11692.2|11680.2|19
1620405160000|2021-05-07 16:32:40|11701.3|11689.3|11712|11700|11712|11700|11701.3|11689.3|36
1620405170000|2021-05-07 16:32:50|11710.7|11698.7|11702.2|11690.2|11710.7|11698.7|11702.2|11690.2|29
1620405180000|2021-05-07 16:33:00|11702|11690|11702.3|11690.3|11704.5|11692.5|11699.8|11687.8|6
1620405190000|2021-05-07 16:33:10|11702.2|11690.2|11705.7|11693.7|11705.7|11693.7|11702.2|11690.2|9
1620405200000|2021-05-07 16:33:20|11706.8|11694.8|11706.8|11694.8|11707|11695|11705.7|11693.7|20
1620405220000|2021-05-07 16:33:40|11707.2|11695.2|11709.3|11697.3|11709.3|11697.3|11707.2|11695.2|2
1620405230000|2021-05-07 16:33:50|11709.5|11697.5|11705.9|11693.9|11709.5|11697.5|11705.9|11693.9|12
1620405240000|2021-05-07 16:34:00|11707|11695|11706.1|11694.1|11707.2|11695.2|11704.8|11692.8|5
1620405250000|2021-05-07 16:34:10|||||||||3
1620405260000|2021-05-07 16:34:20|11704.8|11692.8|11705.9|11693.9|11707|11695|11704.8|11692.8|3
1620405270000|2021-05-07 16:34:30|11708.1|11696.1|11704.7|11692.7|11709.7|11697.7|11704.7|11692.7|17
1620405280000|2021-05-07 16:34:40|11704.5|11692.5|11699.8|11687.8|11704.5|11692.5|11699.8|11687.8|17
1620405290000|2021-05-07 16:34:50|11700|11688|11702.2|11690.2|11704.7|11692.7|11700|11688|19
1620405300000|2021-05-07 16:35:00|11702|11690|11702.2|11690.2|11703.2|11691.2|11700.9|11688.9|4
1620405310000|2021-05-07 16:35:10|11705.7|11693.7|11705.7|11693.7|11707.2|11695.2|11705.7|11693.7|4
1620405320000|2021-05-07 16:35:20|11706.8|11694.8|11714.1|11702.1|11714.1|11702.1|11706.8|11694.8|5
1620405330000|2021-05-07 16:35:30|11716.3|11704.3|11716.5|11704.5|11716.5|11704.5|11716.3|11704.3|10
1620405340000|2021-05-07 16:35:40|11719|11707|11721.3|11709.3|11721.3|11709.3|11719|11707|8
1620405350000|2021-05-07 16:35:50|11722.3|11710.3|11722.5|11710.5|11723.6|11711.6|11721.5|11709.5|17
1620405360000|2021-05-07 16:36:00|11720|11708|11730|11718|11730|11718|11720|11708|64
1620405370000|2021-05-07 16:36:10|11731.1|11719.1|11730.2|11718.2|11733.6|11721.6|11726.6|11714.6|65
1620405380000|2021-05-07 16:36:20|11731.6|11719.6|11735.2|11723.2|11735.2|11723.2|11731.5|11719.5|17
1620405390000|2021-05-07 16:36:30|11737.7|11725.7|11736.6|11724.6|11739|11727|11736.6|11724.6|20
1620405400000|2021-05-07 16:36:40|11735.6|11723.6|11737.9|11725.9|11737.9|11725.9|11734.1|11722.1|23
1620405410000|2021-05-07 16:36:50|11738.1|11726.1|11734.5|11722.5|11738.1|11726.1|11732.2|11720.2|15
1620405420000|2021-05-07 16:37:00|11732|11720|11733.1|11721.1|11735.4|11723.4|11732|11720|14
1620405430000|2021-05-07 16:37:10|11732|11720|11733.2|11721.2|11733.2|11721.2|11732|11720|8
1620405440000|2021-05-07 16:37:20|11736.6|11724.6|11737.7|11725.7|11737.9|11725.9|11735.4|11723.4|5
1620405450000|2021-05-07 16:37:30|11736.5|11724.5|11741.1|11729.1|11741.1|11729.1|11736.5|11724.5|17
1620405460000|2021-05-07 16:37:40|11740|11728|11738.6|11726.6|11740|11728|11738.6|11726.6|3
1620405470000|2021-05-07 16:37:50|11740|11728|11734.8|11722.8|11740|11728|11734.7|11722.7|18
1620405480000|2021-05-07 16:38:00|11734.7|11722.7|11736.5|11724.5|11736.5|11724.5|11732.7|11720.7|15
1620405490000|2021-05-07 16:38:10|11737.9|11725.9|11737.7|11725.7|11737.9|11725.9|11737.7|11725.7|3
1620405500000|2021-05-07 16:38:20|11737.9|11725.9|11739|11727|11739|11727|11737.9|11725.9|1
1620405510000|2021-05-07 16:38:30|11737.9|11725.9|11735|11723|11737.9|11725.9|11735|11723|3
1620405520000|2021-05-07 16:38:40|11734|11722|11732.4|11720.4|11734|11722|11732.4|11720.4|16
1620405530000|2021-05-07 16:38:50|11732|11720|11733.2|11721.2|11733.2|11721.2|11732|11720|1
1620405540000|2021-05-07 16:39:00|11734.5|11722.5|11732.2|11720.2|11734.7|11722.7|11732.2|11720.2|7
1620405550000|2021-05-07 16:39:10|11732.4|11720.4|11732.5|11720.5|11732.5|11720.5|11732.4|11720.4|21
1620405560000|2021-05-07 16:39:20|11732.7|11720.7|11735.2|11723.2|11735.2|11723.2|11732.7|11720.7|10
1620405570000|2021-05-07 16:39:30|11735|11723|11735.2|11723.2|11735.2|11723.2|11734|11722|4
1620405580000|2021-05-07 16:39:40|11736.3|11724.3|11736.1|11724.1|11737.7|11725.7|11735.2|11723.2|33
1620405590000|2021-05-07 16:39:50|11735.9|11723.9|11737.2|11725.2|11737.2|11725.2|11735.7|11723.7|0
1620405600000|2021-05-07 16:40:00|||||||||2
1620405610000|2021-05-07 16:40:10|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|2
1620405620000|2021-05-07 16:40:20|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|1
1620405630000|2021-05-07 16:40:30|11742.2|11730.2|11741.1|11729.1|11742.2|11730.2|11739.9|11727.9|8
1620405640000|2021-05-07 16:40:40|11742.2|11730.2|11741.1|11729.1|11742.2|11730.2|11741.1|11729.1|4
1620405650000|2021-05-07 16:40:50|11740|11728|11741.1|11729.1|11741.1|11729.1|11739.9|11727.9|5
1620405660000|2021-05-07 16:41:00|11742.4|11730.4|11742.2|11730.2|11742.4|11730.4|11741.1|11729.1|13
1620405670000|2021-05-07 16:41:10|11743.3|11731.3|11744.7|11732.7|11744.7|11732.7|11743.3|11731.3|8
1620405680000|2021-05-07 16:41:20|11743.4|11731.4|11742|11730|11743.4|11731.4|11742|11730|28
1620405690000|2021-05-07 16:41:30|11739.5|11727.5|11740.9|11728.9|11740.9|11728.9|11739.3|11727.3|53
1620405700000|2021-05-07 16:41:40|11741.1|11729.1|11742.4|11730.4|11742.4|11730.4|11741.1|11729.1|3
1620405710000|2021-05-07 16:41:50|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|2
1620405720000|2021-05-07 16:42:00|11742.2|11730.2|11742.4|11730.4|11742.4|11730.4|11742.2|11730.2|0
1620405730000|2021-05-07 16:42:10|11741.3|11729.3|11742.4|11730.4|11742.5|11730.5|11740|11728|23
1620405740000|2021-05-07 16:42:20|11743.6|11731.6|11740.8|11728.8|11743.6|11731.6|11740.8|11728.8|41
1620405750000|2021-05-07 16:42:30|11739.7|11727.7|11737.2|11725.2|11739.9|11727.9|11737.2|11725.2|15
1620405760000|2021-05-07 16:42:40|11737|11725|11737|11725|11737|11725|11737|11725|1
1620405770000|2021-05-07 16:42:50|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|11734.9|11722.9|6
1620405780000|2021-05-07 16:43:00|11736.1|11724.1|11738.4|11726.4|11738.4|11726.4|11736.1|11724.1|3
1620405790000|2021-05-07 16:43:10|11738.6|11726.6|11742.4|11730.4|11742.4|11730.4|11738.6|11726.6|5
1620405800000|2021-05-07 16:43:20|11741.1|11729.1|11743.6|11731.6|11743.6|11731.6|11741.1|11729.1|8
1620405810000|2021-05-07 16:43:30|11742.4|11730.4|11742.4|11730.4|11744.9|11732.9|11742.4|11730.4|53
1620405820000|2021-05-07 16:43:40|11740.9|11728.9|11740.9|11728.9|11741.1|11729.1|11739.5|11727.5|0
1620405830000|2021-05-07 16:43:50|11739.5|11727.5|11739.5|11727.5|11739.7|11727.7|11739.5|11727.5|0
1620405840000|2021-05-07 16:44:00|11737.2|11725.2|11737|11725|11737.2|11725.2|11737|11725|3
1620405850000|2021-05-07 16:44:10|11737.4|11725.4|11739.9|11727.9|11739.9|11727.9|11737.4|11725.4|4
1620405860000|2021-05-07 16:44:20|11741.1|11729.1|11740.2|11728.2|11742.4|11730.4|11740|11728|19
1620405870000|2021-05-07 16:44:30|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|13
1620405880000|2021-05-07 16:44:40|11740.2|11728.2|11742.5|11730.5|11742.5|11730.5|11740.2|11728.2|2
1620405890000|2021-05-07 16:44:50|11742.7|11730.7|11744.9|11732.9|11744.9|11732.9|11742.7|11730.7|3
1620405900000|2021-05-07 16:45:00|11746.1|11734.1|11748.6|11736.6|11749.9|11737.9|11746.1|11734.1|19
1620405910000|2021-05-07 16:45:10|11749.7|11737.7|11747.7|11735.7|11749.9|11737.9|11747.7|11735.7|2
1620405920000|2021-05-07 16:45:20|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|11747.7|11735.7|2
1620405930000|2021-05-07 16:45:30|11748.6|11736.6|11748.6|11736.6|11749.9|11737.9|11747.4|11735.4|3
1620405940000|2021-05-07 16:45:40|11745.4|11733.4|11744.9|11732.9|11746.1|11734.1|11744.9|11732.9|10
1620405950000|2021-05-07 16:45:50|11746.3|11734.3|11747|11735|11747|11735|11745.9|11733.9|13
1620405960000|2021-05-07 16:46:00|11747.4|11735.4|11747|11735|11749.7|11737.7|11747|11735|21
1620405970000|2021-05-07 16:46:10|11744.7|11732.7|11744.5|11732.5|11744.7|11732.7|11744.5|11732.5|18
1620405980000|2021-05-07 16:46:20|11743.3|11731.3|11744.7|11732.7|11744.7|11732.7|11743.3|11731.3|8
1620405990000|2021-05-07 16:46:30|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|2
1620406000000|2021-05-07 16:46:40|11746.3|11734.3|11745.1|11733.1|11746.3|11734.3|11745.1|11733.1|3
1620406010000|2021-05-07 16:46:50|11744.7|11732.7|11742.4|11730.4|11744.7|11732.7|11742.4|11730.4|7
1620406020000|2021-05-07 16:47:00|11742.6|11730.6|11744.9|11732.9|11744.9|11732.9|11742.6|11730.6|1
1620406030000|2021-05-07 16:47:10|11746.1|11734.1|11745.2|11733.2|11747.4|11735.4|11745.2|11733.2|8
1620406050000|2021-05-07 16:47:30|11744|11732|11740.8|11728.8|11744|11732|11740.8|11728.8|13
1620406060000|2021-05-07 16:47:40|||||||||1
1620406080000|2021-05-07 16:48:00|11738.6|11726.6|11738.5|11726.5|11738.6|11726.6|11738.5|11726.5|6
1620406090000|2021-05-07 16:48:10|11738.3|11726.3|11738.3|11726.3|11738.3|11726.3|11738.3|11726.3|6
1620406100000|2021-05-07 16:48:20|||||||||4
1620406120000|2021-05-07 16:48:40|11738.5|11726.5|11738.3|11726.3|11738.5|11726.5|11738.3|11726.3|6
1620406130000|2021-05-07 16:48:50|11736|11724|11734.9|11722.9|11736|11724|11734.7|11722.7|12
1620406140000|2021-05-07 16:49:00|11733.8|11721.8|11733.1|11721.1|11734.4|11722.4|11730.8|11718.8|30
1620406150000|2021-05-07 16:49:10|||||||||3
1620406160000|2021-05-07 16:49:20|11735.8|11723.8|11736|11724|11736|11724|11735.8|11723.8|6
1620406170000|2021-05-07 16:49:30|||||||||2
1620406180000|2021-05-07 16:49:40|11738.5|11726.5|11740.6|11728.6|11740.6|11728.6|11738.3|11726.3|25
1620406190000|2021-05-07 16:49:50|||||||||1
1620406200000|2021-05-07 16:50:00|11739.5|11727.5|11740.4|11728.4|11740.4|11728.4|11739.4|11727.4|7
1620406210000|2021-05-07 16:50:10|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|0
1620406220000|2021-05-07 16:50:20|11741.9|11729.9|11741.9|11729.9|11741.9|11729.9|11740.8|11728.8|7
1620406230000|2021-05-07 16:50:30|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11739.2|11727.2|8
1620406240000|2021-05-07 16:50:40|11740.4|11728.4|11740.8|11728.8|11742.9|11730.9|11740.4|11728.4|5
1620406250000|2021-05-07 16:50:50|11740.6|11728.6|11740.4|11728.4|11740.6|11728.6|11740.4|11728.4|3
1620406260000|2021-05-07 16:51:00|11740.6|11728.6|11740.8|11728.8|11741.9|11729.9|11740.6|11728.6|1
1620406270000|2021-05-07 16:51:10|11740.6|11728.6|11740.4|11728.4|11740.6|11728.6|11739|11727|22
1620406280000|2021-05-07 16:51:20|11742.9|11730.9|11745.4|11733.4|11745.4|11733.4|11742.9|11730.9|10
1620406290000|2021-05-07 16:51:30|11745.6|11733.6|11743.3|11731.3|11745.6|11733.6|11743.3|11731.3|7
1620406300000|2021-05-07 16:51:40|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|2
1620406310000|2021-05-07 16:51:50|11743.3|11731.3|11743.1|11731.1|11743.3|11731.3|11743.1|11731.1|2
1620406320000|2021-05-07 16:52:00|11743.3|11731.3|11743.1|11731.1|11743.3|11731.3|11743.1|11731.1|2
1620406330000|2021-05-07 16:52:10|11744.4|11732.4|11749.4|11737.4|11749.4|11737.4|11744.4|11732.4|23
1620406340000|2021-05-07 16:52:20|11749.2|11737.2|11749.2|11737.2|11749.2|11737.2|11749.2|11737.2|0
1620406350000|2021-05-07 16:52:30|11748.1|11736.1|11747.9|11735.9|11748.1|11736.1|11747.9|11735.9|1
1620406360000|2021-05-07 16:52:40|11746.9|11734.9|11746.7|11734.7|11747.9|11735.9|11746.7|11734.7|11
1620406370000|2021-05-07 16:52:50|11747.8|11735.8|11746.9|11734.9|11747.9|11735.9|11745.6|11733.6|15
1620406380000|2021-05-07 16:53:00|||||||||2
1620406390000|2021-05-07 16:53:10|11745.8|11733.8|11744.2|11732.2|11745.8|11733.8|11743.1|11731.1|8
1620406400000|2021-05-07 16:53:20|11745.3|11733.3|11739.7|11727.7|11745.4|11733.4|11739.7|11727.7|18
1620406410000|2021-05-07 16:53:30|11741|11729|11738.1|11726.1|11741|11729|11738.1|11726.1|8
1620406420000|2021-05-07 16:53:40|11738.3|11726.3|11735.6|11723.6|11738.3|11726.3|11735.6|11723.6|11
1620406430000|2021-05-07 16:53:50|||||||||4
1620406440000|2021-05-07 16:54:00|11735.8|11723.8|11735.8|11723.8|11739.4|11727.4|11735.8|11723.8|9
1620406450000|2021-05-07 16:54:10|11735.6|11723.6|11735.8|11723.8|11736.9|11724.9|11735.6|11723.6|7
1620406460000|2021-05-07 16:54:20|11736|11724|11737|11725|11737|11725|11736|11724|3
1620406470000|2021-05-07 16:54:30|11738.3|11726.3|11740.8|11728.8|11742|11730|11738.3|11726.3|3
1620406480000|2021-05-07 16:54:40|11739.7|11727.7|11734.9|11722.9|11740.8|11728.8|11734.9|11722.9|30
1620406490000|2021-05-07 16:54:50|11733.8|11721.8|11733.8|11721.8|11734.9|11722.9|11733.8|11721.8|3
1620406500000|2021-05-07 16:55:00|||||||||6
1620406510000|2021-05-07 16:55:10|11734.9|11722.9|11735.1|11723.1|11735.1|11723.1|11734.9|11722.9|14
1620406520000|2021-05-07 16:55:20|11736.3|11724.3|11736.3|11724.3|11736.3|11724.3|11736.2|11724.2|0
1620406530000|2021-05-07 16:55:30|11736.5|11724.5|11739.7|11727.7|11739.9|11727.9|11736.5|11724.5|13
1620406540000|2021-05-07 16:55:40|11738.7|11726.7|11741.2|11729.2|11741.2|11729.2|11738.7|11726.7|1
1620406550000|2021-05-07 16:55:50|||||||||1
1620406560000|2021-05-07 16:56:00|||||||||1
1620406570000|2021-05-07 16:56:10|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|10
1620406580000|2021-05-07 16:56:20|11744.4|11732.4|11744.4|11732.4|11745.4|11733.4|11744.4|11732.4|5
1620406590000|2021-05-07 16:56:30|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|13
1620406600000|2021-05-07 16:56:40|11743.1|11731.1|11736|11724|11743.1|11731.1|11736|11724|5
1620406610000|2021-05-07 16:56:50|11736.2|11724.2|11733.8|11721.8|11736.2|11724.2|11733.8|11721.8|7
1620406620000|2021-05-07 16:57:00|11733.7|11721.7|11734.7|11722.7|11734.9|11722.9|11733.7|11721.7|14
1620406630000|2021-05-07 16:57:10|11735.8|11723.8|11734.7|11722.7|11735.8|11723.8|11734.7|11722.7|0
1620406640000|2021-05-07 16:57:20|11732.2|11720.2|11733.5|11721.5|11733.5|11721.5|11732.2|11720.2|7
1620406650000|2021-05-07 16:57:30|11735.6|11723.6|11738.3|11726.3|11738.3|11726.3|11735.6|11723.6|19
1620406660000|2021-05-07 16:57:40|||||||||1
1620406670000|2021-05-07 16:57:50|11739.4|11727.4|11739.6|11727.6|11739.6|11727.6|11738.3|11726.3|5
1620406680000|2021-05-07 16:58:00|11738.3|11726.3|11733.7|11721.7|11738.3|11726.3|11733.5|11721.5|15
1620406690000|2021-05-07 16:58:10|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|0
1620406700000|2021-05-07 16:58:20|11733.7|11721.7|11733.5|11721.5|11733.7|11721.7|11733.5|11721.5|4
1620406710000|2021-05-07 16:58:30|||||||||2
1620406720000|2021-05-07 16:58:40|||||||||1
1620406740000|2021-05-07 16:59:00|11734.7|11722.7|11736|11724|11736|11724|11734.7|11722.7|9
1620406750000|2021-05-07 16:59:10|11733.9|11721.9|11732.2|11720.2|11733.9|11721.9|11731|11719|15
1620406760000|2021-05-07 16:59:20|11733.5|11721.5|11733.5|11721.5|11734.7|11722.7|11733.5|11721.5|3
1620406770000|2021-05-07 16:59:30|11733.7|11721.7|11737.2|11725.2|11737.2|11725.2|11733.7|11721.7|9
1620406780000|2021-05-07 16:59:40|11737.4|11725.4|11737.2|11725.2|11737.4|11725.4|11737.2|11725.2|0
1620406790000|2021-05-07 16:59:50|11739.4|11727.4|11742.2|11730.2|11742.2|11730.2|11739.4|11727.4|8
1620406800000|2021-05-07 17:00:00|11741.2|11729.2|11741.2|11729.2|11741.2|11729.2|11741.2|11729.2|1
1620406810000|2021-05-07 17:00:10|||||||||1
1620406820000|2021-05-07 17:00:20|11741|11729|11738.5|11726.5|11741|11729|11737.4|11725.4|16
1620406830000|2021-05-07 17:00:30|11737.2|11725.2|11739.7|11727.7|11739.7|11727.7|11736|11724|8
1620406840000|2021-05-07 17:00:40|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|15
1620406860000|2021-05-07 17:01:00|11741|11729|11741|11729|11741|11729|11741|11729|3
1620406870000|2021-05-07 17:01:10|11742.2|11730.2|11743.5|11731.5|11743.5|11731.5|11742.2|11730.2|12
1620406880000|2021-05-07 17:01:20|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|1
1620406890000|2021-05-07 17:01:30|11737.2|11725.2|11738.3|11726.3|11739.6|11727.6|11737.2|11725.2|9
1620406900000|2021-05-07 17:01:40|11737.3|11725.3|11736|11724|11738.3|11726.3|11736|11724|12
1620406910000|2021-05-07 17:01:50|11735.6|11723.6|11730.5|11718.5|11738|11726|11730.5|11718.5|18
1620406920000|2021-05-07 17:02:00|11728.1|11716.1|11724.2|11712.2|11728.1|11716.1|11723.1|11711.1|26
1620406930000|2021-05-07 17:02:10|11724|11712|11724.2|11712.2|11725.5|11713.5|11724|11712|8
1620406940000|2021-05-07 17:02:20|11723|11711|11720.5|11708.5|11724.2|11712.2|11720.5|11708.5|27
1620406950000|2021-05-07 17:02:30|11720.3|11708.3|11715.3|11703.3|11720.3|11708.3|11714.4|11702.4|30
1620406960000|2021-05-07 17:02:40|11715.1|11703.1|11717.6|11705.6|11717.6|11705.6|11715.1|11703.1|9
1620406970000|2021-05-07 17:02:50|11716.5|11704.5|11710.1|11698.1|11717.6|11705.6|11710.1|11698.1|13
1620406980000|2021-05-07 17:03:00|11709.9|11697.9|11710.1|11698.1|11712.6|11700.6|11709.9|11697.9|7
1620406990000|2021-05-07 17:03:10|11710.3|11698.3|11711.5|11699.5|11712.6|11700.6|11710.1|11698.1|12
1620407000000|2021-05-07 17:03:20|11711.4|11699.4|11708.9|11696.9|11711.4|11699.4|11707.6|11695.6|20
1620407010000|2021-05-07 17:03:30|11708.7|11696.7|11712.4|11700.4|11717.6|11705.6|11708.7|11696.7|12
1620407020000|2021-05-07 17:03:40|11714.8|11702.8|11716.9|11704.9|11716.9|11704.9|11713.7|11701.7|43
1620407030000|2021-05-07 17:03:50|11717.1|11705.1|11718.3|11706.3|11718.3|11706.3|11717.1|11705.1|1
1620407040000|2021-05-07 17:04:00|11718.1|11706.1|11712.6|11700.6|11718.1|11706.1|11712.4|11700.4|30
1620407050000|2021-05-07 17:04:10|11713.7|11701.7|11715.1|11703.1|11716.2|11704.2|11713.7|11701.7|11
1620407060000|2021-05-07 17:04:20|11716.2|11704.2|11714.8|11702.8|11717.4|11705.4|11714.8|11702.8|4
1620407080000|2021-05-07 17:04:40|11709.9|11697.9|11709.8|11697.8|11712.1|11700.1|11709.8|11697.8|14
1620407090000|2021-05-07 17:04:50|11709.6|11697.6|11712.1|11700.1|11712.1|11700.1|11707.4|11695.4|5
1620407100000|2021-05-07 17:05:00|11711|11699|11704.4|11692.4|11711|11699|11704.4|11692.4|10
1620407110000|2021-05-07 17:05:10|11706.7|11694.7|11708|11696|11708|11696|11706.7|11694.7|8
1620407120000|2021-05-07 17:05:20|11706.7|11694.7|11706.5|11694.5|11708|11696|11705.5|11693.5|31
1620407130000|2021-05-07 17:05:30|||||||||1
1620407140000|2021-05-07 17:05:40|11708.7|11696.7|11706.4|11694.4|11708.9|11696.9|11706.4|11694.4|15
1620407160000|2021-05-07 17:06:00|11707.4|11695.4|11706.4|11694.4|11707.6|11695.6|11706.4|11694.4|2
1620407170000|2021-05-07 17:06:10|||||||||2
1620407180000|2021-05-07 17:06:20|11706.5|11694.5|11706.5|11694.5|11706.5|11694.5|11706.5|11694.5|0
1620407190000|2021-05-07 17:06:30|11708.9|11696.9|11711.5|11699.5|11711.5|11699.5|11708.9|11696.9|5
1620407200000|2021-05-07 17:06:40|11709|11697|11709|11697|11709|11697|11709|11697|13
1620407210000|2021-05-07 17:06:50|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|3
1620407220000|2021-05-07 17:07:00|11709|11697|11709|11697|11709|11697|11709|11697|1
1620407230000|2021-05-07 17:07:10|11708.9|11696.9|11708.9|11696.9|11709|11697|11708.9|11696.9|2
1620407240000|2021-05-07 17:07:20|||||||||1
1620407250000|2021-05-07 17:07:30|11706.7|11694.7|11704.2|11692.2|11706.7|11694.7|11704.2|11692.2|5
1620407260000|2021-05-07 17:07:40|11702.8|11690.8|11703.9|11691.9|11703.9|11691.9|11701.7|11689.7|9
1620407270000|2021-05-07 17:07:50|||||||||3
1620407280000|2021-05-07 17:08:00|11704|11692|11704|11692|11704.2|11692.2|11704|11692|13
1620407290000|2021-05-07 17:08:10|11704.2|11692.2|11703|11691|11704.2|11692.2|11703|11691|7
1620407300000|2021-05-07 17:08:20|11704|11692|11703.9|11691.9|11704|11692|11702.8|11690.8|6
1620407310000|2021-05-07 17:08:30|||||||||1
1620407330000|2021-05-07 17:08:50|||||||||3
1620407340000|2021-05-07 17:09:00|11705.1|11693.1|11706.4|11694.4|11706.4|11694.4|11703.9|11691.9|8
1620407350000|2021-05-07 17:09:10|11706.6|11694.6|11711.6|11699.6|11711.6|11699.6|11706.6|11694.6|11
1620407360000|2021-05-07 17:09:20|11711.7|11699.7|11714.2|11702.2|11716.7|11704.7|11711.7|11699.7|8
1620407370000|2021-05-07 17:09:30|11715.5|11703.5|11719.1|11707.1|11719.1|11707.1|11715.5|11703.5|12
1620407380000|2021-05-07 17:09:40|11720.1|11708.1|11720.1|11708.1|11720.1|11708.1|11720.1|11708.1|5
1620407390000|2021-05-07 17:09:50|11721.2|11709.2|11716.9|11704.9|11721.2|11709.2|11716.9|11704.9|13
1620407400000|2021-05-07 17:10:00|11716.6|11704.6|11713.9|11701.9|11716.6|11704.6|11713.9|11701.9|5
1620407410000|2021-05-07 17:10:10|11711.6|11699.6|11710.3|11698.3|11711.6|11699.6|11710.1|11698.1|4
1620407420000|2021-05-07 17:10:20|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|0
1620407430000|2021-05-07 17:10:30|11708.9|11696.9|11711.6|11699.6|11711.6|11699.6|11708.9|11696.9|5
1620407440000|2021-05-07 17:10:40|11717.6|11705.6|11717.8|11705.8|11717.8|11705.8|11717.6|11705.6|24
1620407450000|2021-05-07 17:10:50|11723.2|11711.2|11721.6|11709.6|11723.2|11711.2|11720.5|11708.5|27
1620407460000|2021-05-07 17:11:00|11722.6|11710.6|11721.6|11709.6|11722.6|11710.6|11721.6|11709.6|6
1620407470000|2021-05-07 17:11:10|11716.4|11704.4|11712.6|11700.6|11716.4|11704.4|11712.6|11700.6|10
1620407480000|2021-05-07 17:11:20|11714.1|11702.1|11714.1|11702.1|11714.1|11702.1|11714.1|11702.1|2
1620407490000|2021-05-07 17:11:30|11715.1|11703.1|11714.1|11702.1|11716.4|11704.4|11714.1|11702.1|17
1620407500000|2021-05-07 17:11:40|11715.1|11703.1|11715.1|11703.1|11715.1|11703.1|11715.1|11703.1|3
1620407510000|2021-05-07 17:11:50|11715.3|11703.3|11717.6|11705.6|11717.6|11705.6|11715.3|11703.3|2
1620407520000|2021-05-07 17:12:00|11718.9|11706.9|11711.4|11699.4|11718.9|11706.9|11711.4|11699.4|7
1620407530000|2021-05-07 17:12:10|11712.5|11700.5|11712.5|11700.5|11712.5|11700.5|11712.5|11700.5|3
1620407540000|2021-05-07 17:12:20|11711.4|11699.4|11715.8|11703.8|11715.8|11703.8|11709.8|11697.8|39
1620407550000|2021-05-07 17:12:30|11716.9|11704.9|11719.4|11707.4|11719.4|11707.4|11716.9|11704.9|6
1620407560000|2021-05-07 17:12:40|11718.3|11706.3|11714.4|11702.4|11718.3|11706.3|11712.1|11700.1|27
1620407570000|2021-05-07 17:12:50|11713.3|11701.3|11710.7|11698.7|11713.3|11701.3|11710.3|11698.3|20
1620407580000|2021-05-07 17:13:00|11708.2|11696.2|11705.3|11693.3|11709.2|11697.2|11705.3|11693.3|27
1620407590000|2021-05-07 17:13:10|11706.6|11694.6|11702.4|11690.4|11707.8|11695.8|11702.3|11690.3|15
1620407600000|2021-05-07 17:13:20|11704.8|11692.8|11706.2|11694.2|11707.3|11695.3|11704.8|11692.8|3
1620407610000|2021-05-07 17:13:30|11705.3|11693.3|11704.9|11692.9|11705.3|11693.3|11704.9|11692.9|10
1620407620000|2021-05-07 17:13:40|11702.8|11690.8|11709.9|11697.9|11709.9|11697.9|11702.8|11690.8|24
1620407630000|2021-05-07 17:13:50|11710|11698|11711.2|11699.2|11712.3|11700.3|11709.8|11697.8|16
1620407640000|2021-05-07 17:14:00|11710.3|11698.3|11711|11699|11711.2|11699.2|11710.3|11698.3|60
1620407650000|2021-05-07 17:14:10|11710|11698|11710.8|11698.8|11711|11699|11708.3|11696.3|3
1620407660000|2021-05-07 17:14:20|11708.7|11696.7|11707.3|11695.3|11708.7|11696.7|11706.7|11694.7|2
1620407670000|2021-05-07 17:14:30|11707.1|11695.1|11708.3|11696.3|11708.3|11696.3|11704.6|11692.6|23
1620407680000|2021-05-07 17:14:40|11709.4|11697.4|11710|11698|11712.3|11700.3|11709.4|11697.4|4
1620407690000|2021-05-07 17:14:50|11709.8|11697.8|11704.6|11692.6|11709.8|11697.8|11702.1|11690.1|14
1620407700000|2021-05-07 17:15:00|11705.8|11693.8|11704.8|11692.8|11706.9|11694.9|11702.3|11690.3|9
1620407710000|2021-05-07 17:15:10|11703.5|11691.5|11700.8|11688.8|11703.5|11691.5|11700.7|11688.7|7
1620407720000|2021-05-07 17:15:20|11699.8|11687.8|11702.1|11690.1|11702.1|11690.1|11699.8|11687.8|10
1620407730000|2021-05-07 17:15:30|11704.6|11692.6|11705.7|11693.7|11705.7|11693.7|11704.6|11692.6|8
1620407740000|2021-05-07 17:15:40|11706.9|11694.9|11713|11701|11713|11701|11706|11694|40
1620407750000|2021-05-07 17:15:50|11713.2|11701.2|11713|11701|11713.2|11701.2|11713|11701|0
1620407760000|2021-05-07 17:16:00|11714.1|11702.1|11715.1|11703.1|11715.3|11703.3|11713.9|11701.9|12
1620407770000|2021-05-07 17:16:10|11716.2|11704.2|11717.6|11705.6|11717.6|11705.6|11716.2|11704.2|4
1620407780000|2021-05-07 17:16:20|11716.6|11704.6|11716.6|11704.6|11716.6|11704.6|11716.6|11704.6|8
1620407790000|2021-05-07 17:16:30|11716.4|11704.4|11716|11704|11716.4|11704.4|11715.8|11703.8|2
1620407800000|2021-05-07 17:16:40|11715.8|11703.8|11713.5|11701.5|11715.8|11703.8|11713.5|11701.5|15
1620407810000|2021-05-07 17:16:50|11713.7|11701.7|11713.7|11701.7|11713.7|11701.7|11713.7|11701.7|2
1620407820000|2021-05-07 17:17:00|11713.5|11701.5|11714.8|11702.8|11716.2|11704.2|11713.5|11701.5|7
1620407830000|2021-05-07 17:17:10|11713.7|11701.7|11716.9|11704.9|11716.9|11704.9|11713.7|11701.7|13
1620407840000|2021-05-07 17:17:20|11716.7|11704.7|11716.7|11704.7|11718|11706|11715.5|11703.5|2
1620407850000|2021-05-07 17:17:30|11716.9|11704.9|11715.8|11703.8|11716.9|11704.9|11715.8|11703.8|1
1620407860000|2021-05-07 17:17:40|11716.9|11704.9|11710.7|11698.7|11716.9|11704.9|11710.7|11698.7|10
1620407870000|2021-05-07 17:17:50|11710.8|11698.8|11714.1|11702.1|11714.2|11702.2|11710.5|11698.5|17
1620407880000|2021-05-07 17:18:00|11715.1|11703.1|11709.2|11697.2|11715.3|11703.3|11708.2|11696.2|8
1620407890000|2021-05-07 17:18:10|11708.2|11696.2|11709.2|11697.2|11709.4|11697.4|11708.2|11696.2|26
1620407900000|2021-05-07 17:18:20|11710.3|11698.3|11712.4|11700.4|11712.6|11700.6|11709.2|11697.2|14
1620407910000|2021-05-07 17:18:30|11712.5|11700.5|11707.5|11695.5|11712.5|11700.5|11707.5|11695.5|3
1620407920000|2021-05-07 17:18:40|11708.5|11696.5|11708.7|11696.7|11708.7|11696.7|11707.6|11695.6|4
1620407930000|2021-05-07 17:18:50|11707.6|11695.6|11706.2|11694.2|11707.6|11695.6|11706.2|11694.2|18
1620407940000|2021-05-07 17:19:00|11707.3|11695.3|11705|11693|11707.5|11695.5|11703.7|11691.7|5
1620407950000|2021-05-07 17:19:10|11703.7|11691.7|11701.4|11689.4|11703.7|11691.7|11701.2|11689.2|4
1620407960000|2021-05-07 17:19:20|11701.2|11689.2|11708.7|11696.7|11708.7|11696.7|11701.2|11689.2|14
1620407970000|2021-05-07 17:19:30|11707.6|11695.6|11704.8|11692.8|11710.1|11698.1|11704.8|11692.8|29
1620407980000|2021-05-07 17:19:40|11706.2|11694.2|11704.1|11692.1|11706.2|11694.2|11703.9|11691.9|17
1620407990000|2021-05-07 17:19:50|11703|11691|11703|11691|11703|11691|11703|11691|11
1620408000000|2021-05-07 17:20:00|11702.8|11690.8|11702.8|11690.8|11702.8|11690.8|11701.7|11689.7|6
1620408010000|2021-05-07 17:20:10|11701.7|11689.7|11697.6|11685.6|11702.8|11690.8|11697.6|11685.6|11
1620408020000|2021-05-07 17:20:20|11693.2|11681.2|11695.8|11683.8|11695.8|11683.8|11689.8|11677.8|26
1620408030000|2021-05-07 17:20:30|11695.7|11683.7|11689.4|11677.4|11695.7|11683.7|11689.2|11677.2|23
1620408040000|2021-05-07 17:20:40|11689.2|11677.2|11694.4|11682.4|11694.6|11682.6|11689.2|11677.2|37
1620408050000|2021-05-07 17:20:50|11694.2|11682.2|11692.3|11680.3|11694.2|11682.2|11689.6|11677.6|19
1620408060000|2021-05-07 17:21:00|11692.5|11680.5|11694.8|11682.8|11694.8|11682.8|11691|11679|16
1620408070000|2021-05-07 17:21:10|11693.5|11681.5|11690.8|11678.8|11693.7|11681.7|11690.8|11678.8|5
1620408080000|2021-05-07 17:21:20|11691|11679|11687.6|11675.6|11691.2|11679.2|11687.6|11675.6|10
1620408090000|2021-05-07 17:21:30|11688.7|11676.7|11689.8|11677.8|11690|11678|11688.5|11676.5|6
1620408100000|2021-05-07 17:21:40|11691.2|11679.2|11693.5|11681.5|11693.7|11681.7|11691.2|11679.2|6
1620408110000|2021-05-07 17:21:50|11694.8|11682.8|11691.4|11679.4|11695|11683|11691.4|11679.4|10
1620408120000|2021-05-07 17:22:00|11691.6|11679.6|11690.1|11678.1|11692.6|11680.6|11690|11678|5
1620408130000|2021-05-07 17:22:10|11693.7|11681.7|11693.7|11681.7|11693.7|11681.7|11693.7|11681.7|12
1620408140000|2021-05-07 17:22:20|||||||||1
1620408150000|2021-05-07 17:22:30|11692.6|11680.6|11691.6|11679.6|11692.6|11680.6|11690.3|11678.3|26
1620408160000|2021-05-07 17:22:40|11692.6|11680.6|11691.6|11679.6|11692.6|11680.6|11691.6|11679.6|8
1620408170000|2021-05-07 17:22:50|11692.6|11680.6|11691.6|11679.6|11692.6|11680.6|11691.6|11679.6|9
1620408180000|2021-05-07 17:23:00|11692.6|11680.6|11688.2|11676.2|11692.6|11680.6|11688.2|11676.2|39
1620408190000|2021-05-07 17:23:10|11688.4|11676.4|11685.9|11673.9|11688.4|11676.4|11683.5|11671.5|31
1620408200000|2021-05-07 17:23:20|11686.9|11674.9|11692.1|11680.1|11692.1|11680.1|11686.9|11674.9|5
1620408210000|2021-05-07 17:23:30|11692.3|11680.3|11701.2|11689.2|11701.2|11689.2|11692.3|11680.3|6
1620408220000|2021-05-07 17:23:40|11700.2|11688.2|11701.2|11689.2|11703.7|11691.7|11700.2|11688.2|4
1620408230000|2021-05-07 17:23:50|11700|11688|11703.7|11691.7|11703.7|11691.7|11699.8|11687.8|6
1620408240000|2021-05-07 17:24:00|11704.8|11692.8|11707.3|11695.3|11707.5|11695.5|11704.8|11692.8|4
1620408250000|2021-05-07 17:24:10|11708.7|11696.7|11704.1|11692.1|11708.7|11696.7|11704.1|11692.1|4
1620408260000|2021-05-07 17:24:20|11703.7|11691.7|11707.5|11695.5|11707.5|11695.5|11701.4|11689.4|12
1620408270000|2021-05-07 17:24:30|11706.2|11694.2|11708.4|11696.4|11708.4|11696.4|11706.2|11694.2|7
1620408280000|2021-05-07 17:24:40|11707.3|11695.3|11708.5|11696.5|11708.7|11696.7|11706|11694|6
1620408290000|2021-05-07 17:24:50|11708.7|11696.7|11706.2|11694.2|11708.7|11696.7|11706.2|11694.2|1
1620408300000|2021-05-07 17:25:00|11708.5|11696.5|11707.5|11695.5|11708.7|11696.7|11707.5|11695.5|5
1620408310000|2021-05-07 17:25:10|11707.7|11695.7|11708.9|11696.9|11708.9|11696.9|11707.5|11695.5|4
1620408320000|2021-05-07 17:25:20|11709.3|11697.3|11709.3|11697.3|11709.3|11697.3|11708|11696|7
1620408330000|2021-05-07 17:25:30|11707.8|11695.8|11709.3|11697.3|11709.3|11697.3|11707.8|11695.8|8
1620408340000|2021-05-07 17:25:40|11710.5|11698.5|11709.1|11697.1|11710.5|11698.5|11709.1|11697.1|5
1620408350000|2021-05-07 17:25:50|11705|11693|11705|11693|11705|11693|11705|11693|5
1620408360000|2021-05-07 17:26:00|11702.7|11690.7|11705.3|11693.3|11705.3|11693.3|11700.3|11688.3|34
1620408370000|2021-05-07 17:26:10|11705.2|11693.2|11707.3|11695.3|11709.6|11697.6|11705.2|11693.2|6
1620408380000|2021-05-07 17:26:20|11705|11693|11705|11693|11705|11693|11705|11693|3
1620408390000|2021-05-07 17:26:30|11704.8|11692.8|11702.7|11690.7|11704.8|11692.8|11702.7|11690.7|6
1620408400000|2021-05-07 17:26:40|11705|11693|11706.2|11694.2|11706.2|11694.2|11705|11693|4
1620408410000|2021-05-07 17:26:50|11706.4|11694.4|11704.8|11692.8|11706.4|11694.4|11704.8|11692.8|7
1620408420000|2021-05-07 17:27:00|11706.4|11694.4|11703.6|11691.6|11707.7|11695.7|11702.5|11690.5|10
1620408430000|2021-05-07 17:27:10|||||||||1
1620408440000|2021-05-07 17:27:20|11703.4|11691.4|11702.5|11690.5|11703.4|11691.4|11702.5|11690.5|9
1620408450000|2021-05-07 17:27:30|11700|11688|11700.9|11688.9|11700.9|11688.9|11700|11688|6
1620408460000|2021-05-07 17:27:40|11702|11690|11698.6|11686.6|11702|11690|11697.5|11685.5|7
1620408470000|2021-05-07 17:27:50|11696.2|11684.2|11696.2|11684.2|11697.3|11685.3|11696.1|11684.1|8
1620408480000|2021-05-07 17:28:00|11697.3|11685.3|11695.9|11683.9|11697.3|11685.3|11694.6|11682.6|5
1620408490000|2021-05-07 17:28:10|11694.8|11682.8|11701.2|11689.2|11701.2|11689.2|11694.8|11682.8|11
1620408500000|2021-05-07 17:28:20|||||||||3
1620408510000|2021-05-07 17:28:30|11700.4|11688.4|11696.6|11684.6|11700.4|11688.4|11696.6|11684.6|6
1620408520000|2021-05-07 17:28:40|11695.4|11683.4|11694.3|11682.3|11695.5|11683.5|11694.3|11682.3|6
1620408530000|2021-05-07 17:28:50|11694.5|11682.5|11699.1|11687.1|11699.1|11687.1|11694.5|11682.5|12
1620408540000|2021-05-07 17:29:00|11699.3|11687.3|11696.6|11684.6|11701.6|11689.6|11696.6|11684.6|2
1620408550000|2021-05-07 17:29:10|11696.8|11684.8|11697|11685|11699.1|11687.1|11695.5|11683.5|12
1620408560000|2021-05-07 17:29:20|11699.1|11687.1|11698.4|11686.4|11699.5|11687.5|11697|11685|3
1620408570000|2021-05-07 17:29:30|11697.3|11685.3|11700.7|11688.7|11702|11690|11697.3|11685.3|7
1620408580000|2021-05-07 17:29:40|11700.5|11688.5|11699.5|11687.5|11700.5|11688.5|11699.1|11687.1|4
1620408590000|2021-05-07 17:29:50|11700.5|11688.5|11700.7|11688.7|11700.7|11688.7|11700.5|11688.5|0
1620408600000|2021-05-07 17:30:00|11701.1|11689.1|11701.3|11689.3|11706.1|11694.1|11698.8|11686.8|18
1620408610000|2021-05-07 17:30:10|11701.4|11689.4|11701.3|11689.3|11702.5|11690.5|11701.3|11689.3|5
1620408620000|2021-05-07 17:30:20|11702.3|11690.3|11703.2|11691.2|11703.6|11691.6|11702.3|11690.3|8
1620408630000|2021-05-07 17:30:30|11703.4|11691.4|11705.7|11693.7|11705.7|11693.7|11703.4|11691.4|5
1620408640000|2021-05-07 17:30:40|11707|11695|11708|11696|11710.5|11698.5|11707|11695|9
1620408650000|2021-05-07 17:30:50|11708.2|11696.2|11708.2|11696.2|11708.2|11696.2|11708.2|11696.2|3
1620408660000|2021-05-07 17:31:00|11706.1|11694.1|11709.8|11697.8|11709.8|11697.8|11706.1|11694.1|12
1620408670000|2021-05-07 17:31:10|11711.1|11699.1|11709.7|11697.7|11712.2|11700.2|11708.4|11696.4|14
1620408680000|2021-05-07 17:31:20|11710.9|11698.9|11710.9|11698.9|11711.1|11699.1|11710.9|11698.9|3
1620408690000|2021-05-07 17:31:30|11708.8|11696.8|11712.9|11700.9|11713.4|11701.4|11707.2|11695.2|23
1620408700000|2021-05-07 17:31:40|11712.7|11700.7|11710.2|11698.2|11712.7|11700.7|11707.9|11695.9|8
1620408710000|2021-05-07 17:31:50|11711.6|11699.6|11710.5|11698.5|11711.6|11699.6|11709.3|11697.3|8
1620408720000|2021-05-07 17:32:00|11713|11701|11710.9|11698.9|11713|11701|11710.9|11698.9|10
1620408730000|2021-05-07 17:32:10|11709.7|11697.7|11714.7|11702.7|11714.8|11702.8|11709.7|11697.7|25
1620408740000|2021-05-07 17:32:20|11712.3|11700.3|11713.4|11701.4|11714.7|11702.7|11712|11700|18
1620408750000|2021-05-07 17:32:30|11711.1|11699.1|11714.8|11702.8|11714.8|11702.8|11711.1|11699.1|8
1620408760000|2021-05-07 17:32:40|11714.7|11702.7|11714.5|11702.5|11716.1|11704.1|11713.2|11701.2|14
1620408770000|2021-05-07 17:32:50|11715.5|11703.5|11715.7|11703.7|11716.1|11704.1|11713.4|11701.4|6
1620408780000|2021-05-07 17:33:00|11713.6|11701.6|11713.6|11701.6|11713.6|11701.6|11713.6|11701.6|1
1620408790000|2021-05-07 17:33:10|11713.4|11701.4|11713.4|11701.4|11713.4|11701.4|11713.4|11701.4|2
1620408800000|2021-05-07 17:33:20|11711.3|11699.3|11711.3|11699.3|11712.3|11700.3|11711.3|11699.3|16
1620408810000|2021-05-07 17:33:30|11710.2|11698.2|11709.1|11697.1|11710.2|11698.2|11709.1|11697.1|10
1620408820000|2021-05-07 17:33:40|11708.9|11696.9|11707.9|11695.9|11708.9|11696.9|11706.8|11694.8|10
1620408830000|2021-05-07 17:33:50|11709.1|11697.1|11709.1|11697.1|11709.1|11697.1|11709.1|11697.1|5
1620408840000|2021-05-07 17:34:00|11707.9|11695.9|11701.4|11689.4|11707.9|11695.9|11701.4|11689.4|37
1620408850000|2021-05-07 17:34:10|11700.2|11688.2|11705.2|11693.2|11705.2|11693.2|11700.2|11688.2|19
1620408860000|2021-05-07 17:34:20|11704.1|11692.1|11705|11693|11705|11693|11701.3|11689.3|25
1620408870000|2021-05-07 17:34:30|11703.8|11691.8|11698.6|11686.6|11703.8|11691.8|11698.6|11686.6|22
1620408880000|2021-05-07 17:34:40|11698.8|11686.8|11701.5|11689.5|11701.5|11689.5|11695|11683|26
1620408890000|2021-05-07 17:34:50|11699.1|11687.1|11696.3|11684.3|11699.1|11687.1|11696.3|11684.3|5
1620408900000|2021-05-07 17:35:00|11694|11682|11694|11682|11695|11683|11692.7|11680.7|8
1620408910000|2021-05-07 17:35:10|11692.9|11680.9|11694.1|11682.1|11694.1|11682.1|11692.7|11680.7|7
1620408920000|2021-05-07 17:35:20|11693.8|11681.8|11695.9|11683.9|11695.9|11683.9|11693.8|11681.8|22
1620408930000|2021-05-07 17:35:30|11696.3|11684.3|11697.3|11685.3|11699.8|11687.8|11696.3|11684.3|22
1620408940000|2021-05-07 17:35:40|11698.4|11686.4|11697.5|11685.5|11698.6|11686.6|11697.5|11685.5|1
1620408950000|2021-05-07 17:35:50|11697.7|11685.7|11696.1|11684.1|11697.7|11685.7|11696.1|11684.1|5
1620408960000|2021-05-07 17:36:00|11699.5|11687.5|11703.1|11691.1|11703.1|11691.1|11699.3|11687.3|3
1620408970000|2021-05-07 17:36:10|11701.6|11689.6|11706.3|11694.3|11706.6|11694.6|11701.4|11689.4|10
1620408980000|2021-05-07 17:36:20|11706.4|11694.4|11697.5|11685.5|11706.4|11694.4|11697.5|11685.5|26
1620408990000|2021-05-07 17:36:30|11700|11688|11698.9|11686.9|11700|11688|11697.9|11685.9|9
1620409000000|2021-05-07 17:36:40|11700.2|11688.2|11699.1|11687.1|11700.2|11688.2|11697.9|11685.9|5
1620409010000|2021-05-07 17:36:50|11700.2|11688.2|11701.6|11689.6|11701.6|11689.6|11700.2|11688.2|3
1620409020000|2021-05-07 17:37:00|11701.8|11689.8|11700.4|11688.4|11701.8|11689.8|11700.4|11688.4|1
1620409030000|2021-05-07 17:37:10|||||||||4
1620409060000|2021-05-07 17:37:40|11697.9|11685.9|11697.9|11685.9|11697.9|11685.9|11695.7|11683.7|12
1620409070000|2021-05-07 17:37:50|11700.2|11688.2|11699|11687|11700.2|11688.2|11699|11687|0
1620409080000|2021-05-07 17:38:00|11700.4|11688.4|11705.4|11693.4|11706.6|11694.6|11700.4|11688.4|7
1620409090000|2021-05-07 17:38:10|11702.9|11690.9|11701.6|11689.6|11702.9|11690.9|11700.4|11688.4|12
1620409100000|2021-05-07 17:38:20|11702.7|11690.7|11702.7|11690.7|11702.7|11690.7|11702.7|11690.7|0
1620409110000|2021-05-07 17:38:30|11700.6|11688.6|11705.2|11693.2|11705.2|11693.2|11700.4|11688.4|30
1620409120000|2021-05-07 17:38:40|11705|11693|11703.4|11691.4|11705|11693|11699.7|11687.7|20
1620409130000|2021-05-07 17:38:50|11703.6|11691.6|11704.8|11692.8|11704.8|11692.8|11703.6|11691.6|3
1620409140000|2021-05-07 17:39:00|11706.1|11694.1|11706.3|11694.3|11706.3|11694.3|11706.1|11694.1|5
1620409150000|2021-05-07 17:39:10|11704|11692|11700.4|11688.4|11705|11693|11700.4|11688.4|11
1620409160000|2021-05-07 17:39:20|11700.2|11688.2|11697.7|11685.7|11700.2|11688.2|11697.7|11685.7|11
1620409170000|2021-05-07 17:39:30|11699.8|11687.8|11698.8|11686.8|11699.8|11687.8|11697.7|11685.7|6
1620409180000|2021-05-07 17:39:40|11700.9|11688.9|11702.2|11690.2|11702.3|11690.3|11700.9|11688.9|2
1620409190000|2021-05-07 17:39:50|11703.2|11691.2|11703.8|11691.8|11705.9|11693.9|11703.2|11691.2|32
1620409200000|2021-05-07 17:40:00|11702.5|11690.5|11703.8|11691.8|11703.8|11691.8|11701.3|11689.3|8
1620409210000|2021-05-07 17:40:10|11705.2|11693.2|11702.5|11690.5|11705.2|11693.2|11702.5|11690.5|1
1620409220000|2021-05-07 17:40:20|11703.8|11691.8|11702.7|11690.7|11703.8|11691.8|11702.5|11690.5|0
1620409230000|2021-05-07 17:40:30|11701.3|11689.3|11701.3|11689.3|11701.6|11689.6|11701.3|11689.3|4
1620409240000|2021-05-07 17:40:40|11702.5|11690.5|11701.3|11689.3|11702.5|11690.5|11701.3|11689.3|4
1620409250000|2021-05-07 17:40:50|11705.2|11693.2|11707.7|11695.7|11707.7|11695.7|11705.2|11693.2|9
1620409260000|2021-05-07 17:41:00|11705.6|11693.6|11705.4|11693.4|11705.6|11693.6|11705|11693|3
1620409270000|2021-05-07 17:41:10|11705.2|11693.2|11707.5|11695.5|11707.5|11695.5|11705.2|11693.2|9
1620409280000|2021-05-07 17:41:20|11708.8|11696.8|11708.8|11696.8|11709.9|11697.9|11708.8|11696.8|2
1620409290000|2021-05-07 17:41:30|11707.7|11695.7|11705|11693|11707.7|11695.7|11705|11693|10
1620409300000|2021-05-07 17:41:40|11703.6|11691.6|11701.3|11689.3|11705|11693|11701.3|11689.3|11
1620409310000|2021-05-07 17:41:50|11700|11688|11700|11688|11702.5|11690.5|11700|11688|6
1620409320000|2021-05-07 17:42:00|11702.5|11690.5|11701.3|11689.3|11702.5|11690.5|11700|11688|12
1620409330000|2021-05-07 17:42:10|11702.5|11690.5|11700|11688|11702.5|11690.5|11700|11688|11
1620409340000|2021-05-07 17:42:20|11698.8|11686.8|11699.1|11687.1|11700.2|11688.2|11698.8|11686.8|23
1620409350000|2021-05-07 17:42:30|11698.1|11686.1|11699.1|11687.1|11699.1|11687.1|11698.1|11686.1|3
1620409360000|2021-05-07 17:42:40|11700.4|11688.4|11705.4|11693.4|11706.6|11694.6|11700.4|11688.4|29
1620409370000|2021-05-07 17:42:50|11704.3|11692.3|11699.1|11687.1|11704.5|11692.5|11699.1|11687.1|6
1620409380000|2021-05-07 17:43:00|11698.1|11686.1|11698.1|11686.1|11699.1|11687.1|11698.1|11686.1|1
1620409390000|2021-05-07 17:43:10|11696.8|11684.8|11698.1|11686.1|11698.1|11686.1|11695.8|11683.8|6
1620409400000|2021-05-07 17:43:20|11699.3|11687.3|11698.3|11686.3|11700.6|11688.6|11698.3|11686.3|7
1620409410000|2021-05-07 17:43:30|11695.8|11683.8|11699.1|11687.1|11699.3|11687.3|11695.8|11683.8|9
1620409420000|2021-05-07 17:43:40|11700.2|11688.2|11704.3|11692.3|11704.3|11692.3|11700.2|11688.2|6
1620409430000|2021-05-07 17:43:50|11705.4|11693.4|11702.9|11690.9|11705.4|11693.4|11702.9|11690.9|10
1620409440000|2021-05-07 17:44:00|11703.1|11691.1|11703.1|11691.1|11703.1|11691.1|11702.9|11690.9|4
1620409450000|2021-05-07 17:44:10|||||||||2
1620409460000|2021-05-07 17:44:20|11703.3|11691.3|11704.5|11692.5|11705.6|11693.6|11703.3|11691.3|4
1620409470000|2021-05-07 17:44:30|11702.9|11690.9|11696.5|11684.5|11702.9|11690.9|11695.6|11683.6|22
1620409480000|2021-05-07 17:44:40|11696.7|11684.7|11695.2|11683.2|11697.9|11685.9|11695.2|11683.2|33
1620409490000|2021-05-07 17:44:50|11694.2|11682.2|11694.2|11682.2|11695.4|11683.4|11694.2|11682.2|9
1620409500000|2021-05-07 17:45:00|11694.3|11682.3|11697|11685|11697|11685|11694.3|11682.3|19
1620409510000|2021-05-07 17:45:10|11697.2|11685.2|11696|11684|11697.2|11685.2|11694.7|11682.7|8
1620409520000|2021-05-07 17:45:20|11695.8|11683.8|11695.8|11683.8|11696|11684|11695.8|11683.8|14
1620409530000|2021-05-07 17:45:30|11696|11684|11698.3|11686.3|11701.7|11689.7|11696|11684|77
1620409540000|2021-05-07 17:45:40|11697.2|11685.2|11699.3|11687.3|11699.3|11687.3|11696.8|11684.8|4
1620409550000|2021-05-07 17:45:50|11700.6|11688.6|11698.1|11686.1|11700.8|11688.8|11698.1|11686.1|4
1620409560000|2021-05-07 17:46:00|11700.6|11688.6|11700.6|11688.6|11700.6|11688.6|11700.6|11688.6|1
1620409570000|2021-05-07 17:46:10|11700.8|11688.8|11700.8|11688.8|11701.8|11689.8|11700.8|11688.8|10
1620409580000|2021-05-07 17:46:20|11701.8|11689.8|11700.4|11688.4|11701.8|11689.8|11699.3|11687.3|12
1620409590000|2021-05-07 17:46:30|11700.6|11688.6|11700.6|11688.6|11700.6|11688.6|11699.3|11687.3|8
1620409600000|2021-05-07 17:46:40|11699.5|11687.5|11696.8|11684.8|11699.5|11687.5|11695.8|11683.8|16
1620409610000|2021-05-07 17:46:50|11698.1|11686.1|11693.5|11681.5|11698.1|11686.1|11693.3|11681.3|20
1620409620000|2021-05-07 17:47:00|11694.5|11682.5|11689.5|11677.5|11697|11685|11689.5|11677.5|6
1620409630000|2021-05-07 17:47:10|11691.7|11679.7|11693.1|11681.1|11693.5|11681.5|11691.7|11679.7|14
1620409640000|2021-05-07 17:47:20|11692|11680|11693.3|11681.3|11693.3|11681.3|11692|11680|1
1620409650000|2021-05-07 17:47:30|11693.1|11681.1|11692|11680|11693.1|11681.1|11689.4|11677.4|15
1620409660000|2021-05-07 17:47:40|11691.9|11679.9|11692|11680|11692|11680|11691.7|11679.7|5
1620409670000|2021-05-07 17:47:50|11691.9|11679.9|11692|11680|11692|11680|11689.7|11677.7|8
1620409680000|2021-05-07 17:48:00|11692.2|11680.2|11696.1|11684.1|11696.1|11684.1|11692|11680|12
1620409690000|2021-05-07 17:48:10|11692.4|11680.4|11693.8|11681.8|11693.8|11681.8|11692.4|11680.4|10
1620409700000|2021-05-07 17:48:20|11693.6|11681.6|11693.8|11681.8|11693.8|11681.8|11692.6|11680.6|3
1620409710000|2021-05-07 17:48:30|11692.6|11680.6|11692.8|11680.8|11692.8|11680.8|11692.6|11680.6|1
1620409720000|2021-05-07 17:48:40|11692.9|11680.9|11694|11682|11694|11682|11692.9|11680.9|2
1620409730000|2021-05-07 17:48:50|11695.1|11683.1|11692.9|11680.9|11696.5|11684.5|11692.9|11680.9|4
1620409740000|2021-05-07 17:49:00|11695.1|11683.1|11687.9|11675.9|11696.7|11684.7|11687.9|11675.9|8
1620409750000|2021-05-07 17:49:10|11689.5|11677.5|11684.2|11672.2|11689.5|11677.5|11683.1|11671.1|55
1620409760000|2021-05-07 17:49:20|11684.4|11672.4|11685.8|11673.8|11685.8|11673.8|11683.3|11671.3|8
1620409770000|2021-05-07 17:49:30|11683.3|11671.3|11684.5|11672.5|11684.7|11672.7|11681|11669|20
1620409780000|2021-05-07 17:49:40|11684.7|11672.7|11687|11675|11687|11675|11684.7|11672.7|3
1620409790000|2021-05-07 17:49:50|11686|11674|11682.6|11670.6|11687.6|11675.6|11682.6|11670.6|83
1620409800000|2021-05-07 17:50:00|11683.7|11671.7|11684|11672|11686.5|11674.5|11683.7|11671.7|49
1620409810000|2021-05-07 17:50:10|11684.2|11672.2|11684.4|11672.4|11686.3|11674.3|11682.8|11670.8|67
1620409820000|2021-05-07 17:50:20|11685.3|11673.3|11682.6|11670.6|11685.6|11673.6|11682.6|11670.6|44
1620409830000|2021-05-07 17:50:30|11683.7|11671.7|11683.5|11671.5|11683.7|11671.7|11682.4|11670.4|10
1620409840000|2021-05-07 17:50:40|11684.6|11672.6|11684.7|11672.7|11684.9|11672.9|11684.6|11672.6|7
1620409850000|2021-05-07 17:50:50|11685.8|11673.8|11679.7|11667.7|11685.8|11673.8|11679.7|11667.7|13
1620409860000|2021-05-07 17:51:00|11679.9|11667.9|11678.9|11666.9|11681.4|11669.4|11677.8|11665.8|80
1620409870000|2021-05-07 17:51:10|11679.2|11667.2|11677.6|11665.6|11679.2|11667.2|11677.6|11665.6|8
1620409880000|2021-05-07 17:51:20|11674.7|11662.7|11672.6|11660.6|11674.7|11662.7|11671|11659|29
1620409890000|2021-05-07 17:51:30|11672.4|11660.4|11670.1|11658.1|11672.4|11660.4|11670.1|11658.1|17
1620409900000|2021-05-07 17:51:40|11667.6|11655.6|11671.4|11659.4|11672.4|11660.4|11667.6|11655.6|26
1620409910000|2021-05-07 17:51:50|11672.4|11660.4|11670.8|11658.8|11674.2|11662.2|11670.8|11658.8|54
1620409920000|2021-05-07 17:52:00|11669.2|11657.2|11673.3|11661.3|11675.5|11663.5|11668.1|11656.1|38
1620409930000|2021-05-07 17:52:10|11674.6|11662.6|11678.7|11666.7|11678.9|11666.9|11674.6|11662.6|20
1620409940000|2021-05-07 17:52:20|11678.9|11666.9|11675.1|11663.1|11678.9|11666.9|11674|11662|25
1620409950000|2021-05-07 17:52:30|11675.3|11663.3|11676.4|11664.4|11676.4|11664.4|11675.1|11663.1|20
1620409960000|2021-05-07 17:52:40|11675.1|11663.1|11678.9|11666.9|11678.9|11666.9|11675.1|11663.1|7
1620409970000|2021-05-07 17:52:50|11677.8|11665.8|11673|11661|11677.8|11665.8|11673|11661|23
1620409980000|2021-05-07 17:53:00|11675.6|11663.6|11673|11661|11676.7|11664.7|11673|11661|23
1620409990000|2021-05-07 17:53:10|11674.2|11662.2|11675.8|11663.8|11675.8|11663.8|11674.2|11662.2|14
1620410000000|2021-05-07 17:53:20|||||||||17
1620410010000|2021-05-07 17:53:30|11674.8|11662.8|11681|11669|11681|11669|11674.8|11662.8|30
1620410020000|2021-05-07 17:53:40|11683.3|11671.3|11681|11669|11684.6|11672.6|11681|11669|10
1620410030000|2021-05-07 17:53:50|11680.8|11668.8|11678|11666|11681|11669|11678|11666|52
1620410040000|2021-05-07 17:54:00|11680.7|11668.7|11683.7|11671.7|11684|11672|11678.2|11666.2|13
1620410050000|2021-05-07 17:54:10|11683.5|11671.5|11679.9|11667.9|11683.5|11671.5|11679.9|11667.9|13
1620410060000|2021-05-07 17:54:20|11681|11669|11677.3|11665.3|11681.2|11669.2|11677.3|11665.3|8
1620410070000|2021-05-07 17:54:30|11678.5|11666.5|11678.7|11666.7|11678.7|11666.7|11678.5|11666.5|17
1620410080000|2021-05-07 17:54:40|11678.5|11666.5|11681|11669|11681.2|11669.2|11678.5|11666.5|12
1620410090000|2021-05-07 17:54:50|11683.5|11671.5|11679.6|11667.6|11683.5|11671.5|11677.3|11665.3|18
1620410100000|2021-05-07 17:55:00|11679.4|11667.4|11679.4|11667.4|11679.6|11667.6|11679.4|11667.4|5
1620410110000|2021-05-07 17:55:10|11679.6|11667.6|11679.6|11667.6|11680.6|11668.6|11679.4|11667.4|15
1620410120000|2021-05-07 17:55:20|11678.1|11666.1|11680.8|11668.8|11681.9|11669.9|11677.1|11665.1|18
1620410130000|2021-05-07 17:55:30|11680.6|11668.6|11680.6|11668.6|11683.1|11671.1|11679.6|11667.6|7
1620410140000|2021-05-07 17:55:40|11678.5|11666.5|11678.5|11666.5|11678.5|11666.5|11678.3|11666.3|29
1620410150000|2021-05-07 17:55:50|11679.6|11667.6|11680.6|11668.6|11680.8|11668.8|11678.5|11666.5|4
1620410160000|2021-05-07 17:56:00|11681.9|11669.9|11680.8|11668.8|11682.1|11670.1|11679.8|11667.8|12
1620410170000|2021-05-07 17:56:10|11679.8|11667.8|11681.7|11669.7|11681.7|11669.7|11679.6|11667.6|38
1620410180000|2021-05-07 17:56:20|11681.5|11669.5|11679.9|11667.9|11681.5|11669.5|11678.9|11666.9|19
1620410190000|2021-05-07 17:56:30|11678.9|11666.9|11681.4|11669.4|11681.5|11669.5|11678.7|11666.7|7
1620410200000|2021-05-07 17:56:40|11681.5|11669.5|11679.9|11667.9|11683.9|11671.9|11679.9|11667.9|21
1620410210000|2021-05-07 17:56:50|11678.9|11666.9|11679.8|11667.8|11679.9|11667.9|11678.9|11666.9|13
1620410220000|2021-05-07 17:57:00|11680.8|11668.8|11680.6|11668.6|11681.7|11669.7|11678.1|11666.1|26
1620410230000|2021-05-07 17:57:10|11683|11671|11681.7|11669.7|11683|11671|11680.6|11668.6|9
1620410240000|2021-05-07 17:57:20|11680.6|11668.6|11684|11672|11684|11672|11679.2|11667.2|37
1620410250000|2021-05-07 17:57:30|11683|11671|11681.2|11669.2|11683|11671|11680.3|11668.3|15
1620410260000|2021-05-07 17:57:40|11682.2|11670.2|11683.5|11671.5|11683.5|11671.5|11682.2|11670.2|11
1620410270000|2021-05-07 17:57:50|11683.7|11671.7|11684.7|11672.7|11687.2|11675.2|11683.7|11671.7|26
1620410280000|2021-05-07 17:58:00|11685.8|11673.8|11681.2|11669.2|11685.8|11673.8|11678.5|11666.5|73
1620410290000|2021-05-07 17:58:10|11680.8|11668.8|11676|11664|11680.8|11668.8|11676|11664|45
1620410300000|2021-05-07 17:58:20|11675.8|11663.8|11673.7|11661.7|11675.8|11663.8|11673.3|11661.3|32
1620410310000|2021-05-07 17:58:30|11671.4|11659.4|11673|11661|11673|11661|11669|11657|63
1620410320000|2021-05-07 17:58:40|11673.2|11661.2|11669.6|11657.6|11673.2|11661.2|11666|11654|47
1620410330000|2021-05-07 17:58:50|11669.4|11657.4|11662.3|11650.3|11669.6|11657.6|11662.3|11650.3|50
1620410340000|2021-05-07 17:59:00|11660.1|11648.1|11657.6|11645.6|11660.1|11648.1|11655.8|11643.8|87
1620410350000|2021-05-07 17:59:10|11658.7|11646.7|11653.3|11641.3|11658.7|11646.7|11653.3|11641.3|77
1620410360000|2021-05-07 17:59:20|11653|11641|11658.8|11646.8|11661.2|11649.2|11652.6|11640.6|84
1620410370000|2021-05-07 17:59:30|11654.4|11642.4|11653|11641|11659.2|11647.2|11651.5|11639.5|322
1620410380000|2021-05-07 17:59:40|11652.6|11640.6|11650.5|11638.5|11653.3|11641.3|11648.3|11636.3|244
1620410390000|2021-05-07 17:59:50|11649.4|11637.4|11647.2|11635.2|11650.5|11638.5|11638|11626|257
1620410400000|2021-05-07 18:00:00|11646.2|11634.2|11649.4|11637.4|11651.9|11639.9|11644.7|11632.7|63
1620410410000|2021-05-07 18:00:10|11647.1|11635.1|11646.9|11634.9|11649.6|11637.6|11646.9|11634.9|28
1620410420000|2021-05-07 18:00:20|11648.1|11636.1|11651.7|11639.7|11652.8|11640.8|11648.1|11636.1|113
1620410430000|2021-05-07 18:00:30|11650.5|11638.5|11650.8|11638.8|11653.2|11641.2|11650.5|11638.5|78
1620410440000|2021-05-07 18:00:40|11653|11641|11655.8|11643.8|11655.8|11643.8|11653|11641|28
1620410450000|2021-05-07 18:00:50|11655.7|11643.7|11657.1|11645.1|11658.2|11646.2|11654.8|11642.8|52
1620410460000|2021-05-07 18:01:00|11658.2|11646.2|11658.3|11646.3|11658.7|11646.7|11658.2|11646.2|18
1620410470000|2021-05-07 18:01:10|11657.3|11645.3|11655.7|11643.7|11658.2|11646.2|11654.4|11642.4|12
1620410480000|2021-05-07 18:01:20|11653.5|11641.5|11654.6|11642.6|11655.7|11643.7|11653.3|11641.3|40
1620410490000|2021-05-07 18:01:30|11653.3|11641.3|11654.6|11642.6|11654.6|11642.6|11653.3|11641.3|15
1620410500000|2021-05-07 18:01:40|11655.7|11643.7|11655.5|11643.5|11655.7|11643.7|11655.5|11643.5|7
1620410510000|2021-05-07 18:01:50|11656.5|11644.5|11657.6|11645.6|11657.6|11645.6|11656.5|11644.5|34
1620410520000|2021-05-07 18:02:00|11656|11644|11656.4|11644.4|11656.4|11644.4|11655.3|11643.3|3
1620410530000|2021-05-07 18:02:10|11657.4|11645.4|11659.9|11647.9|11659.9|11647.9|11657.4|11645.4|6
1620410540000|2021-05-07 18:02:20|11660.3|11648.3|11661.2|11649.2|11661.4|11649.4|11660.3|11648.3|14
1620410550000|2021-05-07 18:02:30|11660.8|11648.8|11662.1|11650.1|11662.3|11650.3|11660.8|11648.8|6
1620410560000|2021-05-07 18:02:40|11659.9|11647.9|11659.6|11647.6|11662.3|11650.3|11659.6|11647.6|13
1620410570000|2021-05-07 18:02:50|11659.8|11647.8|11664.4|11652.4|11664.4|11652.4|11659.8|11647.8|15
1620410580000|2021-05-07 18:03:00|11664.6|11652.6|11664.6|11652.6|11664.6|11652.6|11664.6|11652.6|18
1620410590000|2021-05-07 18:03:10|11664.4|11652.4|11664.4|11652.4|11664.4|11652.4|11664.4|11652.4|3
1620410600000|2021-05-07 18:03:20|11664.6|11652.6|11673.2|11661.2|11673.2|11661.2|11664|11652|32
1620410610000|2021-05-07 18:03:30|11673|11661|11680.3|11668.3|11680.5|11668.5|11673|11661|21
1620410620000|2021-05-07 18:03:40|11680.5|11668.5|11686.4|11674.4|11692.5|11675.4|11680.3|11667.7|27
1620410630000|2021-05-07 18:03:50|11687.6|11675.6|11696.9|11684.9|11698.5|11686.5|11687.6|11675.6|66
1620410640000|2021-05-07 18:04:00|11697.3|11685.3|11692.1|11680.1|11698.3|11686.3|11692.1|11680.1|68
1620410650000|2021-05-07 18:04:10|11691|11679|11690.1|11678.1|11692.3|11680.3|11686.5|11674.5|41
1620410660000|2021-05-07 18:04:20|11691.4|11679.4|11696.5|11684.5|11696.5|11684.5|11690.3|11678.3|36
1620410670000|2021-05-07 18:04:30|11696.9|11684.9|11702.4|11690.4|11702.6|11690.6|11696.2|11684.2|49
1620410680000|2021-05-07 18:04:40|11702.3|11690.3|11699.6|11687.6|11703.3|11691.3|11699.6|11687.6|54
1620410690000|2021-05-07 18:04:50|11698.7|11686.7|11681.6|11669.6|11698.7|11686.7|11680.1|11665.6|11
1620653400000|2021-05-10 13:30:00|11707.1|11695.1|11699|11687|11707.1|11695.1|11675.5|11663.5|95
1620653410000|2021-05-10 13:30:10|11697.7|11685.7|11704|11692|11704.5|11692.5|11694.5|11682.5|117
1620653420000|2021-05-10 13:30:20|11702.8|11690.8|11707.3|11695.3|11707.8|11695.8|11702.8|11690.8|85
1620653430000|2021-05-10 13:30:30|11706.1|11694.1|11695.6|11683.6|11706.3|11694.3|11690.6|11678.6|68
1620653440000|2021-05-10 13:30:40|11696.6|11684.6|11697.1|11685.1|11702.9|11690.9|11696.6|11684.6|50
1620653450000|2021-05-10 13:30:50|11696.8|11684.8|11696.6|11684.6|11698.3|11686.3|11694.6|11682.6|18
1620653460000|2021-05-10 13:31:00|11697.6|11685.6|11694.6|11682.6|11698.6|11686.6|11693.6|11681.6|18
1620653470000|2021-05-10 13:31:10|11693.6|11681.6|11695.2|11683.2|11698.7|11686.7|11693.6|11681.6|55
1620653480000|2021-05-10 13:31:20|11696|11684|11703.8|11691.8|11703.8|11691.8|11694.5|11682.5|35
1620653490000|2021-05-10 13:31:30|11704.8|11692.8|11710.1|11698.1|11710.1|11698.1|11704.8|11692.8|27
1620653500000|2021-05-10 13:31:40|11710.4|11698.4|11710.7|11698.7|11717.9|11705.9|11703.3|11691.3|39
1620653510000|2021-05-10 13:31:50|11711.9|11699.9|11711.7|11699.7|11714.2|11702.2|11706.1|11694.1|29
1620653520000|2021-05-10 13:32:00|11710.4|11698.4|11711.2|11699.2|11711.7|11699.7|11705.7|11693.7|29
1620653530000|2021-05-10 13:32:10|11708.7|11696.7|11708.9|11696.9|11711|11699|11706.7|11694.7|21
1620653540000|2021-05-10 13:32:20|11707.7|11695.7|11711.4|11699.4|11711.4|11699.4|11707.7|11695.7|14
1620653550000|2021-05-10 13:32:30|11710.4|11698.4|11714.4|11702.4|11715.7|11703.7|11710.4|11698.4|11
1620653560000|2021-05-10 13:32:40|11713.4|11701.4|11714.2|11702.2|11714.4|11702.4|11712.9|11700.9|11
1620653570000|2021-05-10 13:32:50|11714.4|11702.4|11714.9|11702.9|11716.9|11704.9|11713.6|11701.6|15
1620653580000|2021-05-10 13:33:00|11717.2|11705.2|11712.9|11700.9|11717.2|11705.2|11712.9|11700.9|19
1620653590000|2021-05-10 13:33:10|11713.1|11701.1|11716.8|11704.8|11718.8|11706.8|11712.1|11700.1|12
1620653600000|2021-05-10 13:33:20|11716.6|11704.6|11705.5|11693.5|11718|11706|11705.5|11693.5|22
1620653610000|2021-05-10 13:33:30|11707.6|11695.6|11697|11685|11707.8|11695.8|11697|11685|41
1620653620000|2021-05-10 13:33:40|11697.7|11685.7|11696.7|11684.7|11700.5|11688.5|11696.5|11684.5|44
1620653630000|2021-05-10 13:33:50|11697|11685|11696.7|11684.7|11698|11686|11692.9|11680.9|36
1620653640000|2021-05-10 13:34:00|11695.7|11683.7|11699.4|11687.4|11699.6|11687.6|11695.7|11683.7|17
1620653650000|2021-05-10 13:34:10|11698.4|11686.4|11696.7|11684.7|11698.4|11686.4|11695.7|11683.7|14
1620653660000|2021-05-10 13:34:20|11698.7|11686.7|11700.4|11688.4|11700.4|11688.4|11698.2|11686.2|21
1620653670000|2021-05-10 13:34:30|11700.2|11688.2|11696.7|11684.7|11700.2|11688.2|11695.7|11683.7|26
1620653680000|2021-05-10 13:34:40|11695.7|11683.7|11694.6|11682.6|11695.9|11683.9|11694.6|11682.6|27
1620653690000|2021-05-10 13:34:50|11693.6|11681.6|11694.6|11682.6|11695.9|11683.9|11693.6|11681.6|9
1620653700000|2021-05-10 13:35:00|11694.7|11682.7|11686.9|11674.9|11694.7|11682.7|11686.9|11674.9|22
1620653710000|2021-05-10 13:35:10|11686.6|11674.6|11685.1|11673.1|11686.6|11674.6|11685.1|11673.1|9
1620653720000|2021-05-10 13:35:20|11683.9|11671.9|11678.4|11666.4|11683.9|11671.9|11678.4|11666.4|14
1620653730000|2021-05-10 13:35:30|11677.2|11665.2|11674.7|11662.7|11677.2|11665.2|11674.7|11662.7|2
1620653740000|2021-05-10 13:35:40|11672.6|11660.6|11668.6|11656.6|11673.9|11661.9|11663.9|11651.9|42
1620653750000|2021-05-10 13:35:50|11670.9|11658.9|11666.1|11654.1|11670.9|11658.9|11666.1|11654.1|14
1620653760000|2021-05-10 13:36:00|11669.2|11657.2|11668.9|11656.9|11669.9|11657.9|11668.6|11656.6|9
1620653770000|2021-05-10 13:36:10|11669.9|11657.9|11674.2|11662.2|11675.1|11663.1|11669.9|11657.9|50
1620653780000|2021-05-10 13:36:20|11674.4|11662.4|11676.7|11664.7|11678.2|11666.2|11674.4|11662.4|16
1620653790000|2021-05-10 13:36:30|11679.2|11667.2|11678.9|11666.9|11679.2|11667.2|11676.4|11664.4|12
1620653800000|2021-05-10 13:36:40|11677.7|11665.7|11675.2|11663.2|11677.7|11665.7|11675.2|11663.2|3
1620653810000|2021-05-10 13:36:50|11674.2|11662.2|11672.7|11660.7|11674.2|11662.2|11670.2|11658.2|11
1620653820000|2021-05-10 13:37:00|11673.7|11661.7|11668.9|11656.9|11673.7|11661.7|11668.7|11656.7|11
1620653830000|2021-05-10 13:37:10|11669.2|11657.2|11663.2|11651.2|11669.2|11657.2|11660.7|11648.7|43
1620653840000|2021-05-10 13:37:20|11662.2|11650.2|11663.2|11651.2|11663.5|11651.5|11662|11650|4
1620653850000|2021-05-10 13:37:30|11663.5|11651.5|11675.7|11663.7|11675.7|11663.7|11663.5|11651.5|16
1620653860000|2021-05-10 13:37:40|11676|11664|11678.2|11666.2|11678.2|11666.2|11676|11664|2
1620653870000|2021-05-10 13:37:50|11678.5|11666.5|11678.7|11666.7|11679.7|11667.7|11678.5|11666.5|9
1620653880000|2021-05-10 13:38:00|11679.7|11667.7|11681|11669|11681|11669|11678.5|11666.5|9
1620653890000|2021-05-10 13:38:10|11681.2|11669.2|11684.5|11672.5|11684.5|11672.5|11681.2|11669.2|3
1620653900000|2021-05-10 13:38:20|11683.2|11671.2|11681.2|11669.2|11683.5|11671.5|11681.2|11669.2|58
1620653920000|2021-05-10 13:38:40|11682.2|11670.2|11681.2|11669.2|11683.5|11671.5|11681.2|11669.2|3
1620653930000|2021-05-10 13:38:50|11680.4|11668.4|11677.2|11665.2|11680.4|11668.4|11676.9|11664.9|37
1620653940000|2021-05-10 13:39:00|11678.2|11666.2|11678.6|11666.6|11678.6|11666.6|11677.2|11665.2|6
1620653950000|2021-05-10 13:39:10|11681.4|11669.4|11683.9|11671.9|11683.9|11671.9|11681.4|11669.4|8
1620653960000|2021-05-10 13:39:20|11685.1|11673.1|11682.6|11670.6|11685.1|11673.1|11682.6|11670.6|13
1620653970000|2021-05-10 13:39:30|11680.4|11668.4|11685.6|11673.6|11685.6|11673.6|11680.4|11668.4|3
1620653980000|2021-05-10 13:39:40|11684.6|11672.6|11684.4|11672.4|11684.6|11672.6|11684.4|11672.4|0
1620653990000|2021-05-10 13:39:50|11684.1|11672.1|11682.1|11670.1|11684.1|11672.1|11680.6|11668.6|18
1620654000000|2021-05-10 13:40:00|11683.1|11671.1|11682.1|11670.1|11683.4|11671.4|11682.1|11670.1|9
1620654010000|2021-05-10 13:40:10|11680.9|11668.9|11677.1|11665.1|11680.9|11668.9|11677.1|11665.1|10
1620654020000|2021-05-10 13:40:20|11676.9|11664.9|11672.1|11660.1|11676.9|11664.9|11671.9|11659.9|7
1620654030000|2021-05-10 13:40:30|11670.1|11658.1|11673.7|11661.7|11675.9|11663.9|11669.4|11657.4|31
1620654040000|2021-05-10 13:40:40|11674.7|11662.7|11675.9|11663.9|11675.9|11663.9|11673.7|11661.7|2
1620654050000|2021-05-10 13:40:50|11676.2|11664.2|11673.9|11661.9|11676.2|11664.2|11672.4|11660.4|4
1620654060000|2021-05-10 13:41:00|11672.6|11660.6|11670.1|11658.1|11672.6|11660.6|11670.1|11658.1|11
1620654070000|2021-05-10 13:41:10|11669.1|11657.1|11677.4|11665.4|11679.7|11667.7|11668.9|11656.9|32
1620654080000|2021-05-10 13:41:20|11678.4|11666.4|11681.2|11669.2|11681.2|11669.2|11678.4|11666.4|10
1620654090000|2021-05-10 13:41:30|11683.7|11671.7|11681.2|11669.2|11683.7|11671.7|11681.2|11669.2|6
1620654100000|2021-05-10 13:41:40|11679.9|11667.9|11680.9|11668.9|11681.2|11669.2|11679.9|11667.9|8
1620654110000|2021-05-10 13:41:50|11682.2|11670.2|11680.9|11668.9|11682.2|11670.2|11680.9|11668.9|2
1620654120000|2021-05-10 13:42:00|11681.9|11669.9|11688.2|11676.2|11688.2|11676.2|11680.9|11668.9|11
1620654130000|2021-05-10 13:42:10|11690.2|11678.2|11690.7|11678.7|11691.7|11679.7|11690.2|11678.2|7
1620654140000|2021-05-10 13:42:20|11692.7|11680.7|11695.2|11683.2|11695.2|11683.2|11692.7|11680.7|17
1620654150000|2021-05-10 13:42:30|11695|11683|11694|11682|11695|11683|11694|11682|12
1620654160000|2021-05-10 13:42:40|11692.9|11680.9|11691.5|11679.5|11692.9|11680.9|11691.5|11679.5|4
1620654170000|2021-05-10 13:42:50|11691.2|11679.2|11691.7|11679.7|11691.7|11679.7|11691.2|11679.2|0
1620654180000|2021-05-10 13:43:00|11690.7|11678.7|11689.1|11677.1|11690.9|11678.9|11689.1|11677.1|34
1620654190000|2021-05-10 13:43:10|11685.6|11673.6|11680|11668|11686.6|11674.6|11680|11668|41
1620654200000|2021-05-10 13:43:20|11683.5|11671.5|11679.9|11667.9|11683.5|11671.5|11679.9|11667.9|141
1620654210000|2021-05-10 13:43:30|11677.6|11665.6|11679.7|11667.7|11680|11668|11675.4|11663.4|37
1620654220000|2021-05-10 13:43:40|11680|11668|11683.2|11671.2|11683.2|11671.2|11680|11668|15
1620654230000|2021-05-10 13:43:50|11680.5|11668.5|11676|11664|11680.5|11668.5|11676|11664|16
1620654240000|2021-05-10 13:44:00|11677|11665|11683.8|11671.8|11683.8|11671.8|11677|11665|3
1620654250000|2021-05-10 13:44:10|11684|11672|11685.5|11673.5|11689|11677|11682|11670|65
1620654260000|2021-05-10 13:44:20|11684.5|11672.5|11686.5|11674.5|11686.5|11674.5|11684|11672|5
1620654270000|2021-05-10 13:44:30|11685.5|11673.5|11690|11678|11690.3|11678.3|11685.5|11673.5|5
1620654280000|2021-05-10 13:44:40|11690.3|11678.3|11690|11678|11690.3|11678.3|11689|11677|5
1620654290000|2021-05-10 13:44:50|11690.3|11678.3|11690.3|11678.3|11691.3|11679.3|11689.3|11677.3|3
1620654300000|2021-05-10 13:45:00|11690|11678|11684.3|11672.3|11690|11678|11681.8|11669.8|17
1620654310000|2021-05-10 13:45:10|11682.8|11670.8|11683|11671|11685.3|11673.3|11682.8|11670.8|13
1620654320000|2021-05-10 13:45:20|11684.3|11672.3|11691|11679|11691|11679|11682.2|11670.2|27
1620654330000|2021-05-10 13:45:30|11690|11678|11690.2|11678.2|11691.2|11679.2|11690|11678|5
1620654340000|2021-05-10 13:45:40|11692.7|11680.7|11692.5|11680.5|11693|11681|11692.5|11680.5|15
1620654350000|2021-05-10 13:45:50|11692|11680|11696|11684|11696|11684|11692|11680|9
1620654360000|2021-05-10 13:46:00|11695|11683|11696|11684|11696|11684|11694.7|11682.7|8
1620654370000|2021-05-10 13:46:10|11694.5|11682.5|11694.5|11682.5|11694.5|11682.5|11694.5|11682.5|2
1620654380000|2021-05-10 13:46:20|11693|11681|11692|11680|11693|11681|11692|11680|9
1620654390000|2021-05-10 13:46:30|11693|11681|11693|11681|11693|11681|11693|11681|4
1620654400000|2021-05-10 13:46:40|11693.3|11681.3|11697|11685|11697|11685|11693.3|11681.3|5
1620654410000|2021-05-10 13:46:50|11698.3|11686.3|11699.3|11687.3|11699.3|11687.3|11698.3|11686.3|5
1620654420000|2021-05-10 13:47:00|11698.3|11686.3|11698|11686|11698.3|11686.3|11697|11685|13
1620654430000|2021-05-10 13:47:10|11697|11685|11699.3|11687.3|11699.3|11687.3|11697|11685|5
1620654440000|2021-05-10 13:47:20|11699.5|11687.5|11699.5|11687.5|11699.5|11687.5|11699.5|11687.5|3
1620654450000|2021-05-10 13:47:30|11699.3|11687.3|11699.3|11687.3|11699.3|11687.3|11699.3|11687.3|6
1620654460000|2021-05-10 13:47:40|11699.5|11687.5|11701.8|11689.8|11701.8|11689.8|11699.5|11687.5|18
1620654470000|2021-05-10 13:47:50|11705|11693|11703.5|11691.5|11705|11693|11702.5|11690.5|13
1620654480000|2021-05-10 13:48:00|11702.5|11690.5|11705|11693|11705|11693|11700|11688|28
1620654490000|2021-05-10 13:48:10|11706|11694|11703.5|11691.5|11706|11694|11703.5|11691.5|11
1620654500000|2021-05-10 13:48:20|11703.3|11691.3|11700.5|11688.5|11703.3|11691.3|11699.7|11687.7|13
1620654510000|2021-05-10 13:48:30|11703|11691|11703|11691|11705.5|11693.5|11703|11691|17
1620654520000|2021-05-10 13:48:40|11701.8|11689.8|11703|11691|11703.3|11691.3|11701.8|11689.8|5
1620654530000|2021-05-10 13:48:50|||||||||2
1620654540000|2021-05-10 13:49:00|11702|11690|11707|11695|11707|11695|11702|11690|9
1620654550000|2021-05-10 13:49:10|11706.8|11694.8|11711.3|11699.3|11711.3|11699.3|11706.8|11694.8|10
1620654560000|2021-05-10 13:49:20|11711.5|11699.5|11713.8|11701.8|11713.8|11701.8|11711.5|11699.5|10
1620654570000|2021-05-10 13:49:30|||||||||3
1620654580000|2021-05-10 13:49:40|11716.8|11704.8|11725.3|11713.3|11730.3|11718.3|11716.8|11704.8|71
1620654590000|2021-05-10 13:49:50|11724.3|11712.3|11719.6|11707.6|11724.3|11712.3|11719.6|11707.6|12
1620654600000|2021-05-10 13:50:00|11720.8|11708.8|11721.3|11709.3|11721.3|11709.3|11719.6|11707.6|14
1620654610000|2021-05-10 13:50:10|11720.3|11708.3|11718.8|11706.8|11720.3|11708.3|11718.8|11706.8|4
1620654620000|2021-05-10 13:50:20|11719|11707|11721.5|11709.5|11721.5|11709.5|11718.8|11706.8|13
1620654630000|2021-05-10 13:50:30|11720|11708|11720.3|11708.3|11724.8|11712.8|11720|11708|19
1620654640000|2021-05-10 13:50:40|11721.3|11709.3|11726.3|11714.3|11726.3|11714.3|11721.3|11709.3|30
1620654650000|2021-05-10 13:50:50|11725.8|11713.8|11725.8|11713.8|11725.8|11713.8|11725.8|11713.8|1
1620654660000|2021-05-10 13:51:00|11726.1|11714.1|11726.1|11714.1|11726.1|11714.1|11726.1|11714.1|1
1620654670000|2021-05-10 13:51:10|11725.8|11713.8|11728.3|11716.3|11728.3|11716.3|11725.8|11713.8|30
1620654680000|2021-05-10 13:51:20|11729.6|11717.6|11730.8|11718.8|11730.8|11718.8|11728.6|11716.6|5
1620654690000|2021-05-10 13:51:30|||||||||1
1620654700000|2021-05-10 13:51:40|11732.9|11720.9|11727.1|11715.1|11732.9|11720.9|11727.1|11715.1|24
1620654710000|2021-05-10 13:51:50|11727.3|11715.3|11727.6|11715.6|11728.6|11716.6|11727.1|11715.1|12
1620654720000|2021-05-10 13:52:00|11728.8|11716.8|11731.3|11719.3|11731.3|11719.3|11728.6|11716.6|2
1620654730000|2021-05-10 13:52:10|11731.1|11719.1|11732.3|11720.3|11733.3|11721.3|11731.1|11719.1|6
1620654740000|2021-05-10 13:52:20|11731.1|11719.1|11731.1|11719.1|11732.1|11720.1|11731.1|11719.1|2
1620654750000|2021-05-10 13:52:30|11732.1|11720.1|11725.8|11713.8|11732.1|11720.1|11725.8|11713.8|80
1620654760000|2021-05-10 13:52:40|||||||||14
1620654770000|2021-05-10 13:52:50|11728.3|11716.3|11730.8|11718.8|11730.8|11718.8|11728.3|11716.3|7
1620654780000|2021-05-10 13:53:00|11731.8|11719.8|11727.1|11715.1|11731.8|11719.8|11727.1|11715.1|22
1620654790000|2021-05-10 13:53:10|11728.1|11716.1|11728.6|11716.6|11728.6|11716.6|11727.1|11715.1|12
1620654800000|2021-05-10 13:53:20|11729.6|11717.6|11729.8|11717.8|11729.8|11717.8|11728.3|11716.3|14
1620654810000|2021-05-10 13:53:30|11730.1|11718.1|11730.1|11718.1|11731.3|11719.3|11728.8|11716.8|3
1620654820000|2021-05-10 13:53:40|11729|11717|11733.3|11721.3|11733.3|11721.3|11729|11717|10
1620654830000|2021-05-10 13:53:50|11732.3|11720.3|11732.8|11720.8|11732.8|11720.8|11732.3|11720.3|9
1620654840000|2021-05-10 13:54:00|11736.3|11724.3|11745.4|11733.4|11746.6|11734.6|11736.3|11724.3|48
1620654850000|2021-05-10 13:54:10|11744.9|11732.9|11746.4|11734.4|11746.4|11734.4|11744.9|11732.9|4
1620654860000|2021-05-10 13:54:20|11743.9|11731.9|11744.3|11732.3|11744.3|11732.3|11743.1|11731.1|10
1620654870000|2021-05-10 13:54:30|11743.3|11731.3|11745.8|11733.8|11745.8|11733.8|11743.1|11731.1|3
1620654880000|2021-05-10 13:54:40|11748.1|11736.1|11745.6|11733.6|11748.1|11736.1|11745.6|11733.6|8
1620654890000|2021-05-10 13:54:50|11746.6|11734.6|11743.3|11731.3|11746.6|11734.6|11743.3|11731.3|9
1620654900000|2021-05-10 13:55:00|11741.8|11729.8|11741.8|11729.8|11742.1|11730.1|11740.6|11728.6|9
1620654910000|2021-05-10 13:55:10|11741.6|11729.6|11740.6|11728.6|11742.9|11730.9|11740.6|11728.6|4
1620654920000|2021-05-10 13:55:20|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|1
1620654930000|2021-05-10 13:55:30|11741.4|11729.4|11748.1|11736.1|11748.1|11736.1|11741.4|11729.4|12
1620654940000|2021-05-10 13:55:40|11746.6|11734.6|11744.6|11732.6|11746.6|11734.6|11744.4|11732.4|14
1620654950000|2021-05-10 13:55:50|11744.4|11732.4|11747.3|11735.3|11748.6|11736.6|11744.4|11732.4|2
1620654960000|2021-05-10 13:56:00|11746.3|11734.3|11745.8|11733.8|11747.1|11735.1|11745.8|11733.8|15
1620654970000|2021-05-10 13:56:10|11745.6|11733.6|11745.8|11733.8|11745.8|11733.8|11743.1|11731.1|7
1620654980000|2021-05-10 13:56:20|11746.1|11734.1|11748.1|11736.1|11748.3|11736.3|11746.1|11734.1|6
1620654990000|2021-05-10 13:56:30|||||||||7
1620655000000|2021-05-10 13:56:40|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|17
1620655010000|2021-05-10 13:56:50|11750.6|11738.6|11752.6|11740.6|11752.6|11740.6|11750.6|11738.6|6
1620655020000|2021-05-10 13:57:00|11750.1|11738.1|11750.1|11738.1|11750.1|11738.1|11750.1|11738.1|6
1620655030000|2021-05-10 13:57:10|11751.1|11739.1|11751.4|11739.4|11751.6|11739.6|11751.1|11739.1|11
1620655040000|2021-05-10 13:57:20|11752.9|11740.9|11753.9|11741.9|11753.9|11741.9|11752.9|11740.9|11
1620655050000|2021-05-10 13:57:30|11755.1|11743.1|11753.4|11741.4|11755.1|11743.1|11752.9|11740.9|49
1620655060000|2021-05-10 13:57:40|11754.7|11742.7|11753.2|11741.2|11754.7|11742.7|11752.2|11740.2|16
1620655070000|2021-05-10 13:57:50|11752.2|11740.2|11751.1|11739.1|11752.4|11740.4|11751.1|11739.1|10
1620655080000|2021-05-10 13:58:00|11750.1|11738.1|11750.1|11738.1|11750.1|11738.1|11749.1|11737.1|1
1620655090000|2021-05-10 13:58:10|11751.4|11739.4|11751.1|11739.1|11751.4|11739.4|11751.1|11739.1|7
1620655100000|2021-05-10 13:58:20|11750.1|11738.1|11747.6|11735.6|11750.1|11738.1|11747.6|11735.6|5
1620655110000|2021-05-10 13:58:30|11749.9|11737.9|11749.9|11737.9|11749.9|11737.9|11749.7|11737.7|4
1620655120000|2021-05-10 13:58:40|11751.1|11739.1|11750.1|11738.1|11751.1|11739.1|11749.9|11737.9|0
1620655130000|2021-05-10 13:58:50|11751.1|11739.1|11753.6|11741.6|11753.6|11741.6|11750.1|11738.1|13
1620655140000|2021-05-10 13:59:00|11754.9|11742.9|11756.4|11744.4|11756.4|11744.4|11754.9|11742.9|12
1620655150000|2021-05-10 13:59:10|11757.4|11745.4|11758.4|11746.4|11758.4|11746.4|11757.4|11745.4|21
1620655160000|2021-05-10 13:59:20|11759.4|11747.4|11754.4|11742.4|11761.1|11749.1|11754.4|11742.4|16
1620655170000|2021-05-10 13:59:30|||||||||3
1620655180000|2021-05-10 13:59:40|11755.2|11743.2|11750.4|11738.4|11755.2|11743.2|11748.4|11736.4|26
1620655190000|2021-05-10 13:59:50|11750.7|11738.7|11750.4|11738.4|11750.7|11738.7|11749.4|11737.4|6
1620655200000|2021-05-10 14:00:00|11750.7|11738.7|11748.2|11736.2|11750.7|11738.7|11748.2|11736.2|9
1620655210000|2021-05-10 14:00:10|11747.2|11735.2|11742.4|11730.4|11747.2|11735.2|11742.4|11730.4|6
1620655220000|2021-05-10 14:00:20|11741.4|11729.4|11743.6|11731.6|11743.6|11731.6|11741.1|11729.1|5
1620655230000|2021-05-10 14:00:30|11743.7|11731.7|11748.7|11736.7|11748.7|11736.7|11742.6|11730.6|24
1620655240000|2021-05-10 14:00:40|11747.4|11735.4|11743.4|11731.4|11747.4|11735.4|11743.4|11731.4|4
1620655250000|2021-05-10 14:00:50|11742.4|11730.4|11738.9|11726.9|11742.4|11730.4|11737.9|11725.9|17
1620655260000|2021-05-10 14:01:00|11737.9|11725.9|11733.4|11721.4|11738.4|11726.4|11733.4|11721.4|23
1620655270000|2021-05-10 14:01:10|11730.9|11718.9|11729.9|11717.9|11730.9|11718.9|11729.9|11717.9|17
1620655280000|2021-05-10 14:01:20|11731.2|11719.2|11731.2|11719.2|11731.4|11719.4|11731.2|11719.2|1
1620655290000|2021-05-10 14:01:30|11730.9|11718.9|11731.4|11719.4|11732.6|11720.6|11730.9|11718.9|9
1620655300000|2021-05-10 14:01:40|11732.4|11720.4|11731.2|11719.2|11732.4|11720.4|11731.2|11719.2|2
1620655310000|2021-05-10 14:01:50|11732.2|11720.2|11735.1|11723.1|11736.2|11724.2|11732.2|11720.2|10
1620655320000|2021-05-10 14:02:00|11734.9|11722.9|11736.4|11724.4|11736.4|11724.4|11733.9|11721.9|3
1620655330000|2021-05-10 14:02:10|11738.7|11726.7|11738.7|11726.7|11738.9|11726.9|11738.7|11726.7|6
1620655340000|2021-05-10 14:02:20|11739.9|11727.9|11738.7|11726.7|11739.9|11727.9|11738.7|11726.7|11
1620655350000|2021-05-10 14:02:30|||||||||1
1620655370000|2021-05-10 14:02:50|11737.6|11725.6|11735.9|11723.9|11737.6|11725.6|11735.9|11723.9|15
1620655380000|2021-05-10 14:03:00|11738.4|11726.4|11741.5|11729.5|11741.5|11729.5|11736.9|11724.9|9
1620655390000|2021-05-10 14:03:10|11741.2|11729.2|11745.7|11733.7|11746.9|11734.9|11741.2|11729.2|21
1620655400000|2021-05-10 14:03:20|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|8
1620655410000|2021-05-10 14:03:30|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|10
1620655420000|2021-05-10 14:03:40|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|4
1620655430000|2021-05-10 14:03:50|||||||||2
1620655440000|2021-05-10 14:04:00|11746.5|11734.5|11740.4|11728.4|11746.5|11734.5|11739.2|11727.2|12
1620655450000|2021-05-10 14:04:10|11737.7|11725.7|11735.4|11723.4|11737.9|11725.9|11735.2|11723.2|12
1620655460000|2021-05-10 14:04:20|11735.2|11723.2|11734|11722|11735.2|11723.2|11734|11722|0
1620655470000|2021-05-10 14:04:30|11736.7|11724.7|11737.7|11725.7|11737.7|11725.7|11735.2|11723.2|51
1620655480000|2021-05-10 14:04:40|11737.5|11725.5|11738.7|11726.7|11738.7|11726.7|11737.5|11725.5|65
1620655490000|2021-05-10 14:04:50|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|12
1620655500000|2021-05-10 14:05:00|11739.7|11727.7|11739.7|11727.7|11739.7|11727.7|11738.7|11726.7|1
1620655510000|2021-05-10 14:05:10|11738.7|11726.7|11735.7|11723.7|11738.7|11726.7|11735.7|11723.7|10
1620655520000|2021-05-10 14:05:20|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|0
1620655530000|2021-05-10 14:05:30|11737.9|11725.9|11740.2|11728.2|11740.4|11728.4|11737.7|11725.7|5
1620655540000|2021-05-10 14:05:40|11740.4|11728.4|11740.5|11728.5|11740.5|11728.5|11740.2|11728.2|2
1620655550000|2021-05-10 14:05:50|11740.7|11728.7|11743|11731|11743|11731|11740.5|11728.5|2
1620655560000|2021-05-10 14:06:00|11742.7|11730.7|11743.2|11731.2|11743.2|11731.2|11740.5|11728.5|19
1620655570000|2021-05-10 14:06:10|11743|11731|11746.5|11734.5|11746.5|11734.5|11743|11731|10
1620655580000|2021-05-10 14:06:20|11746.7|11734.7|11744.7|11732.7|11746.7|11734.7|11744|11732|15
1620655590000|2021-05-10 14:06:30|11745.7|11733.7|11745.7|11733.7|11745.7|11733.7|11745.7|11733.7|7
1620655600000|2021-05-10 14:06:40|||||||||2
1620655610000|2021-05-10 14:06:50|11746|11734|11746|11734|11746|11734|11746|11734|0
1620655620000|2021-05-10 14:07:00|11743.7|11731.7|11743.3|11731.3|11743.7|11731.7|11743.3|11731.3|16
1620655630000|2021-05-10 14:07:10|11741|11729|11741.8|11729.8|11741.8|11729.8|11740.8|11728.8|13
1620655640000|2021-05-10 14:07:20|11743|11731|11745.3|11733.3|11745.5|11733.5|11743|11731|15
1620655650000|2021-05-10 14:07:30|11746.3|11734.3|11746.8|11734.8|11746.8|11734.8|11746.3|11734.3|2
1620655660000|2021-05-10 14:07:40|11747.8|11735.8|11748|11736|11748|11736|11747.8|11735.8|15
1620655670000|2021-05-10 14:07:50|11748.3|11736.3|11755|11743|11755|11743|11748.3|11736.3|18
1620655680000|2021-05-10 14:08:00|11754|11742|11753|11741|11754|11742|11753|11741|22
1620655690000|2021-05-10 14:08:10|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|7
1620655700000|2021-05-10 14:08:20|11750.8|11738.8|11749.3|11737.3|11750.8|11738.8|11748.5|11736.5|6
1620655710000|2021-05-10 14:08:30|11748|11736|11748|11736|11748|11736|11748|11736|1
1620655720000|2021-05-10 14:08:40|11748.5|11736.5|11750.5|11738.5|11750.5|11738.5|11748|11736|10
1620655730000|2021-05-10 14:08:50|11749|11737|11750.3|11738.3|11750.3|11738.3|11749|11737|4
1620655740000|2021-05-10 14:09:00|||||||||2
1620655750000|2021-05-10 14:09:10|11746.3|11734.3|11747.5|11735.5|11748.8|11736.8|11746.3|11734.3|14
1620655760000|2021-05-10 14:09:20|11748.6|11736.6|11748.8|11736.8|11748.8|11736.8|11748.6|11736.6|2
1620655770000|2021-05-10 14:09:30|11747.5|11735.5|11748.8|11736.8|11748.8|11736.8|11746.3|11734.3|6
1620655780000|2021-05-10 14:09:40|11747.8|11735.8|11747.8|11735.8|11747.8|11735.8|11746.3|11734.3|5
1620655790000|2021-05-10 14:09:50|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|0
1620655800000|2021-05-10 14:10:00|11747.5|11735.5|11747.8|11735.8|11748.8|11736.8|11747.5|11735.5|4
1620655810000|2021-05-10 14:10:10|11747.3|11735.3|11747.8|11735.8|11747.8|11735.8|11747.3|11735.3|5
1620655820000|2021-05-10 14:10:20|11745.5|11733.5|11745.3|11733.3|11745.5|11733.5|11745.3|11733.3|5
1620655830000|2021-05-10 14:10:30|11745|11733|11742.5|11730.5|11745.3|11733.3|11742.5|11730.5|14
1620655840000|2021-05-10 14:10:40|11743.8|11731.8|11742.5|11730.5|11744.8|11732.8|11742.5|11730.5|17
1620655850000|2021-05-10 14:10:50|11742.8|11730.8|11742.5|11730.5|11743.8|11731.8|11742.5|11730.5|6
1620655860000|2021-05-10 14:11:00|11740.3|11728.3|11735|11723|11740.3|11728.3|11735|11723|7
1620655870000|2021-05-10 14:11:10|11735.3|11723.3|11735.3|11723.3|11735.3|11723.3|11735|11723|4
1620655880000|2021-05-10 14:11:20|11735.5|11723.5|11738.8|11726.8|11738.8|11726.8|11735.5|11723.5|14
1620655890000|2021-05-10 14:11:30|11738.6|11726.6|11738.8|11726.8|11738.8|11726.8|11737.5|11725.5|2
1620655900000|2021-05-10 14:11:40|11737.8|11725.8|11738.1|11726.1|11738.8|11726.8|11737.1|11725.1|10
1620655910000|2021-05-10 14:11:50|11738.3|11726.3|11737.1|11725.1|11738.3|11726.3|11737.1|11725.1|2
1620655920000|2021-05-10 14:12:00|11737.3|11725.3|11743.6|11731.6|11743.6|11731.6|11737.3|11725.3|32
1620655930000|2021-05-10 14:12:10|11744.6|11732.6|11745.1|11733.1|11745.1|11733.1|11744.6|11732.6|38
1620655940000|2021-05-10 14:12:20|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|0
1620655950000|2021-05-10 14:12:30|11743.6|11731.6|11743.1|11731.1|11744.6|11732.6|11743.1|11731.1|21
1620655960000|2021-05-10 14:12:40|11742.9|11730.9|11742.9|11730.9|11743.9|11731.9|11742.7|11730.7|28
1620655970000|2021-05-10 14:12:50|11743.9|11731.9|11743.9|11731.9|11743.9|11731.9|11743.9|11731.9|5
1620655980000|2021-05-10 14:13:00|11741.9|11729.9|11741.4|11729.4|11741.9|11729.9|11741.4|11729.4|5
1620655990000|2021-05-10 14:13:10|11739.4|11727.4|11741.1|11729.1|11741.1|11729.1|11739.2|11727.2|26
1620656000000|2021-05-10 14:13:20|11742.1|11730.1|11741.1|11729.1|11742.4|11730.4|11741.1|11729.1|13
1620656010000|2021-05-10 14:13:30|11742.4|11730.4|11739.9|11727.9|11744.9|11732.9|11738.9|11726.9|32
1620656020000|2021-05-10 14:13:40|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|10
1620656030000|2021-05-10 14:13:50|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|4
1620656040000|2021-05-10 14:14:00|11743.9|11731.9|11746.4|11734.4|11746.4|11734.4|11743.9|11731.9|3
1620656050000|2021-05-10 14:14:10|11748.6|11736.6|11748.9|11736.9|11748.9|11736.9|11748.6|11736.6|9
1620656060000|2021-05-10 14:14:20|11746.6|11734.6|11747.6|11735.6|11747.9|11735.9|11746.6|11734.6|5
1620656070000|2021-05-10 14:14:30|11747.9|11735.9|11743.4|11731.4|11747.9|11735.9|11743.4|11731.4|12
1620656080000|2021-05-10 14:14:40|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|4
1620656090000|2021-05-10 14:14:50|11743.4|11731.4|11743.4|11731.4|11743.6|11731.6|11743.4|11731.4|7
1620656100000|2021-05-10 14:15:00|11741.4|11729.4|11737.4|11725.4|11741.4|11729.4|11736.1|11724.1|42
1620656110000|2021-05-10 14:15:10|11737.6|11725.6|11738.6|11726.6|11739.6|11727.6|11737.4|11725.4|15
1620656120000|2021-05-10 14:15:20|11736.4|11724.4|11736.1|11724.1|11736.4|11724.4|11736.1|11724.1|2
1620656130000|2021-05-10 14:15:30|11736.4|11724.4|11734.6|11722.6|11736.4|11724.4|11734.3|11722.3|25
1620656140000|2021-05-10 14:15:40|11735.8|11723.8|11734.3|11722.3|11735.8|11723.8|11734.3|11722.3|10
1620656150000|2021-05-10 14:15:50|11735.6|11723.6|11735.4|11723.4|11735.6|11723.6|11735.4|11723.4|8
1620656160000|2021-05-10 14:16:00|11735.6|11723.6|11742.6|11730.6|11742.6|11730.6|11735.6|11723.6|25
1620656170000|2021-05-10 14:16:10|11742.9|11730.9|11745.1|11733.1|11745.1|11733.1|11742.6|11730.6|0
1620656180000|2021-05-10 14:16:20|11746.1|11734.1|11747.1|11735.1|11747.4|11735.4|11746.1|11734.1|11
1620656190000|2021-05-10 14:16:30|11748.2|11736.2|11753.4|11741.4|11753.4|11741.4|11748.2|11736.2|17
1620656200000|2021-05-10 14:16:40|11750.9|11738.9|11750.9|11738.9|11750.9|11738.9|11749.6|11737.6|12
1620656210000|2021-05-10 14:16:50|11749.9|11737.9|11752.1|11740.1|11752.1|11740.1|11749.9|11737.9|10
1620656230000|2021-05-10 14:17:10|11754.4|11742.4|11755.4|11743.4|11756.7|11744.7|11754.4|11742.4|11
1620656240000|2021-05-10 14:17:20|11756.9|11744.9|11759.4|11747.4|11762.7|11750.7|11756.9|11744.9|20
1620656250000|2021-05-10 14:17:30|11758.4|11746.4|11757.1|11745.1|11759.6|11747.6|11757.1|11745.1|9
1620656260000|2021-05-10 14:17:40|11758.2|11746.2|11759.4|11747.4|11759.6|11747.6|11758.2|11746.2|7
1620656270000|2021-05-10 14:17:50|11760.4|11748.4|11759.4|11747.4|11760.4|11748.4|11759.4|11747.4|5
1620656280000|2021-05-10 14:18:00|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|1
1620656290000|2021-05-10 14:18:10|11759.4|11747.4|11760.4|11748.4|11760.4|11748.4|11759.4|11747.4|86
1620656300000|2021-05-10 14:18:20|11760.7|11748.7|11763.2|11751.2|11763.2|11751.2|11760.7|11748.7|25
1620656310000|2021-05-10 14:18:30|11760.9|11748.9|11762.4|11750.4|11762.4|11750.4|11760.9|11748.9|31
1620656320000|2021-05-10 14:18:40|11762.6|11750.6|11762.3|11750.3|11763.3|11751.3|11761.4|11749.4|16
1620656330000|2021-05-10 14:18:50|11763.3|11751.3|11758|11746|11763.3|11751.3|11758|11746|30
1620656340000|2021-05-10 14:19:00|11755.5|11743.5|11755.8|11743.8|11755.8|11743.8|11755.5|11743.5|12
1620656350000|2021-05-10 14:19:10|11758|11746|11755.8|11743.8|11758|11746|11755.5|11743.5|8
1620656360000|2021-05-10 14:19:20|11756.8|11744.8|11759.1|11747.1|11759.1|11747.1|11756.8|11744.8|6
1620656370000|2021-05-10 14:19:30|11760.5|11748.5|11759.5|11747.5|11760.5|11748.5|11758|11746|2
1620656380000|2021-05-10 14:19:40|11758.3|11746.3|11756.5|11744.5|11758.3|11746.3|11756|11744|9
1620656390000|2021-05-10 14:19:50|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|11
1620656400000|2021-05-10 14:20:00|11751.7|11739.7|11753.2|11741.2|11753.2|11741.2|11751.7|11739.7|26
1620656410000|2021-05-10 14:20:10|11752|11740|11753.2|11741.2|11753.2|11741.2|11752|11740|1
1620656420000|2021-05-10 14:20:20|11753.5|11741.5|11754.5|11742.5|11754.5|11742.5|11753.2|11741.2|2
1620656430000|2021-05-10 14:20:30|11754.2|11742.2|11756.5|11744.5|11756.5|11744.5|11754.2|11742.2|1
1620656440000|2021-05-10 14:20:40|11757.8|11745.8|11759|11747|11759|11747|11757.8|11745.8|10
1620656450000|2021-05-10 14:20:50|11757.8|11745.8|11757|11745|11757.8|11745.8|11757|11745|7
1620656460000|2021-05-10 14:21:00|11755.7|11743.7|11753.5|11741.5|11755.7|11743.7|11753.5|11741.5|2
1620656470000|2021-05-10 14:21:10|11753.2|11741.2|11751.7|11739.7|11753.2|11741.2|11751.7|11739.7|13
1620656480000|2021-05-10 14:21:20|11750.3|11738.3|11753.2|11741.2|11753.2|11741.2|11750.3|11738.3|9
1620656490000|2021-05-10 14:21:30|11753|11741|11755.3|11743.3|11755.5|11743.5|11753|11741|5
1620656500000|2021-05-10 14:21:40|11754.2|11742.2|11754.2|11742.2|11755.5|11743.5|11754.2|11742.2|1
1620656510000|2021-05-10 14:21:50|||||||||2
1620656520000|2021-05-10 14:22:00|11754.5|11742.5|11755.3|11743.3|11755.5|11743.5|11754.5|11742.5|6
1620656530000|2021-05-10 14:22:10|11754.2|11742.2|11755.3|11743.3|11755.3|11743.3|11754.2|11742.2|8
1620656540000|2021-05-10 14:22:20|11756.5|11744.5|11755.3|11743.3|11756.5|11744.5|11755.3|11743.3|3
1620656550000|2021-05-10 14:22:30|||||||||1
1620656560000|2021-05-10 14:22:40|||||||||1
1620656570000|2021-05-10 14:22:50|11754.2|11742.2|11755.3|11743.3|11755.3|11743.3|11754.2|11742.2|3
1620656580000|2021-05-10 14:23:00|11752.8|11740.8|11751.7|11739.7|11752.8|11740.8|11751.7|11739.7|3
1620656590000|2021-05-10 14:23:10|11750.7|11738.7|11750.8|11738.8|11750.8|11738.8|11748.8|11736.8|16
1620656600000|2021-05-10 14:23:20|11749.1|11737.1|11749.5|11737.5|11749.5|11737.5|11749.1|11737.1|3
1620656610000|2021-05-10 14:23:30|11750.6|11738.6|11750.6|11738.6|11750.8|11738.8|11750.6|11738.6|6
1620656620000|2021-05-10 14:23:40|11749.5|11737.5|11749.5|11737.5|11749.5|11737.5|11749.5|11737.5|1
1620656630000|2021-05-10 14:23:50|11748.5|11736.5|11748.3|11736.3|11748.5|11736.5|11748.3|11736.3|1
1620656640000|2021-05-10 14:24:00|||||||||3
1620656650000|2021-05-10 14:24:10|11748.1|11736.1|11748.5|11736.5|11748.5|11736.5|11746.8|11734.8|10
1620656660000|2021-05-10 14:24:20|11747.5|11735.5|11740.3|11728.3|11747.5|11735.5|11740.3|11728.3|31
1620656670000|2021-05-10 14:24:30|11739.5|11727.5|11734.3|11722.3|11739.5|11727.5|11732.8|11720.8|13
1620656680000|2021-05-10 14:24:40|11736.3|11724.3|11741.3|11729.3|11741.3|11729.3|11736.3|11724.3|8
1620656690000|2021-05-10 14:24:50|11742.5|11730.5|11743.8|11731.8|11743.8|11731.8|11742.5|11730.5|1
1620656700000|2021-05-10 14:25:00|11741.3|11729.3|11743.5|11731.5|11743.5|11731.5|11741.3|11729.3|6
1620656710000|2021-05-10 14:25:10|11745.6|11733.6|11744|11732|11747.5|11735.5|11742.5|11730.5|34
1620656720000|2021-05-10 14:25:20|11745|11733|11748.3|11736.3|11748.3|11736.3|11745|11733|15
1620656740000|2021-05-10 14:25:40|11748.1|11736.1|11741.8|11729.8|11748.1|11736.1|11741.8|11729.8|15
1620656750000|2021-05-10 14:25:50|11741.1|11729.1|11741.3|11729.3|11741.3|11729.3|11737.8|11725.8|14
1620656760000|2021-05-10 14:26:00|11741.1|11729.1|11740.9|11728.9|11742.1|11730.1|11740.9|11728.9|8
1620656770000|2021-05-10 14:26:10|11741.1|11729.1|11741.9|11729.9|11742.1|11730.1|11740.9|11728.9|0
1620656780000|2021-05-10 14:26:20|11742.1|11730.1|11741.3|11729.3|11742.1|11730.1|11740.9|11728.9|28
1620656790000|2021-05-10 14:26:30|11740.3|11728.3|11741.3|11729.3|11741.3|11729.3|11740.3|11728.3|2
1620656800000|2021-05-10 14:26:40|11740.3|11728.3|11746.8|11734.8|11746.8|11734.8|11740.3|11728.3|11
1620656810000|2021-05-10 14:26:50|11747.8|11735.8|11746.8|11734.8|11748.1|11736.1|11746.8|11734.8|5
1620656820000|2021-05-10 14:27:00|11747.8|11735.8|11748.3|11736.3|11749.3|11737.3|11746.8|11734.8|8
1620656830000|2021-05-10 14:27:10|11749.3|11737.3|11750.3|11738.3|11750.3|11738.3|11749.3|11737.3|2
1620656840000|2021-05-10 14:27:20|11751.3|11739.3|11746.3|11734.3|11751.6|11739.6|11746.3|11734.3|17
1620656850000|2021-05-10 14:27:30|11747.8|11735.8|11750.3|11738.3|11750.3|11738.3|11747.8|11735.8|4
1620656860000|2021-05-10 14:27:40|11749.9|11737.9|11748.8|11736.8|11749.9|11737.9|11748.8|11736.8|25
1620656870000|2021-05-10 14:27:50|11749.9|11737.9|11748.6|11736.6|11749.9|11737.9|11748.6|11736.6|9
1620656880000|2021-05-10 14:28:00|11749.6|11737.6|11747.8|11735.8|11750.1|11738.1|11747.8|11735.8|7
1620656890000|2021-05-10 14:28:10|11748.8|11736.8|11749.9|11737.9|11750.3|11738.3|11748.8|11736.8|5
1620656900000|2021-05-10 14:28:20|11748.8|11736.8|11749.9|11737.9|11749.9|11737.9|11748.8|11736.8|5
1620656910000|2021-05-10 14:28:30|||||||||6
1620656930000|2021-05-10 14:28:50|11746.1|11734.1|11745.9|11733.9|11746.1|11734.1|11745.9|11733.9|6
1620656940000|2021-05-10 14:29:00|11744.9|11732.9|11748.6|11736.6|11748.6|11736.6|11742.6|11730.6|18
1620656960000|2021-05-10 14:29:20|11748.4|11736.4|11747.4|11735.4|11748.4|11736.4|11747.1|11735.1|2
1620656970000|2021-05-10 14:29:30|11748.4|11736.4|11750.9|11738.9|11750.9|11738.9|11748.4|11736.4|7
1620656980000|2021-05-10 14:29:40|11751.1|11739.1|11752.1|11740.1|11752.1|11740.1|11751.1|11739.1|3
1620656990000|2021-05-10 14:29:50|11751.9|11739.9|11745.9|11733.9|11751.9|11739.9|11745.9|11733.9|5
1620657000000|2021-05-10 14:30:00|11744.9|11732.9|11745.1|11733.1|11745.1|11733.1|11744.6|11732.6|3
1620657010000|2021-05-10 14:30:10|11746.3|11734.3|11743.8|11731.8|11746.3|11734.3|11742.6|11730.6|8
1620657020000|2021-05-10 14:30:20|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|7
1620657030000|2021-05-10 14:30:30|11740.3|11728.3|11740.3|11728.3|11741.3|11729.3|11740.3|11728.3|2
1620657040000|2021-05-10 14:30:40|11738.1|11726.1|11736.8|11724.8|11738.1|11726.1|11736.6|11724.6|41
1620657050000|2021-05-10 14:30:50|11736.6|11724.6|11738.8|11726.8|11739.1|11727.1|11736.6|11724.6|9
1620657060000|2021-05-10 14:31:00|11738.9|11726.9|11734.3|11722.3|11739.1|11727.1|11734.3|11722.3|27
1620657070000|2021-05-10 14:31:10|11734.1|11722.1|11734.3|11722.3|11734.3|11722.3|11732.8|11720.8|2
1620657080000|2021-05-10 14:31:20|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|1
1620657090000|2021-05-10 14:31:30|11741.4|11729.4|11736.1|11724.1|11741.4|11729.4|11736.1|11724.1|27
1620657100000|2021-05-10 14:31:40|11736.4|11724.4|11737.6|11725.6|11737.6|11725.6|11736.4|11724.4|0
1620657110000|2021-05-10 14:31:50|11738.6|11726.6|11739.9|11727.9|11739.9|11727.9|11738.6|11726.6|3
1620657120000|2021-05-10 14:32:00|11738.6|11726.6|11737.6|11725.6|11738.6|11726.6|11737.6|11725.6|11
1620657130000|2021-05-10 14:32:10|11734.9|11722.9|11733.1|11721.1|11734.9|11722.9|11729.6|11717.6|11
1620657140000|2021-05-10 14:32:20|11732.1|11720.1|11730.1|11718.1|11733.1|11721.1|11730.1|11718.1|8
1620657150000|2021-05-10 14:32:30|11732.1|11720.1|11731.4|11719.4|11733.4|11721.4|11731.1|11719.1|7
1620657160000|2021-05-10 14:32:40|11731.1|11719.1|11733.4|11721.4|11733.4|11721.4|11731.1|11719.1|8
1620657170000|2021-05-10 14:32:50|11734.6|11722.6|11730.9|11718.9|11734.6|11722.6|11730.9|11718.9|7
1620657180000|2021-05-10 14:33:00|11729.6|11717.6|11732.4|11720.4|11732.4|11720.4|11729.6|11717.6|8
1620657190000|2021-05-10 14:33:10|11732.6|11720.6|11739.6|11727.6|11739.6|11727.6|11732.6|11720.6|10
1620657200000|2021-05-10 14:33:20|11739.9|11727.9|11741.4|11729.4|11741.4|11729.4|11738.9|11726.9|8
1620657210000|2021-05-10 14:33:30|11742.8|11730.8|11741.4|11729.4|11742.8|11730.8|11741.4|11729.4|3
1620657230000|2021-05-10 14:33:50|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|0
1620657240000|2021-05-10 14:34:00|11742.6|11730.6|11741.4|11729.4|11742.6|11730.6|11741.4|11729.4|1
1620657250000|2021-05-10 14:34:10|11742.4|11730.4|11741.4|11729.4|11742.4|11730.4|11741.4|11729.4|0
1620657260000|2021-05-10 14:34:20|||||||||2
1620657280000|2021-05-10 14:34:40|11742.8|11730.8|11742.4|11730.4|11742.8|11730.8|11741.4|11729.4|14
1620657290000|2021-05-10 14:34:50|11741.4|11729.4|11739.9|11727.9|11741.4|11729.4|11739.9|11727.9|10
1620657300000|2021-05-10 14:35:00|11739.6|11727.6|11735.9|11723.9|11739.6|11727.6|11734.6|11722.6|17
1620657310000|2021-05-10 14:35:10|11736.9|11724.9|11742.4|11730.4|11742.4|11730.4|11736.9|11724.9|4
1620657320000|2021-05-10 14:35:20|11744.4|11732.4|11745.6|11733.6|11746.9|11734.9|11744.4|11732.4|17
1620657330000|2021-05-10 14:35:30|11744.4|11732.4|11746.4|11734.4|11746.4|11734.4|11744.4|11732.4|10
1620657340000|2021-05-10 14:35:40|11745.4|11733.4|11744.2|11732.2|11746.4|11734.4|11744.2|11732.2|10
1620657350000|2021-05-10 14:35:50|11744.4|11732.4|11743.4|11731.4|11745.4|11733.4|11742.1|11730.1|22
1620657360000|2021-05-10 14:36:00|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|11742.1|11730.1|0
1620657370000|2021-05-10 14:36:10|11743.6|11731.6|11743.4|11731.4|11743.6|11731.6|11743.4|11731.4|3
1620657380000|2021-05-10 14:36:20|11743.9|11731.9|11743.9|11731.9|11743.9|11731.9|11743.9|11731.9|17
1620657390000|2021-05-10 14:36:30|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|1
1620657400000|2021-05-10 14:36:40|11742.4|11730.4|11743.4|11731.4|11743.4|11731.4|11742.4|11730.4|74
1620657410000|2021-05-10 14:36:50|11744.4|11732.4|11749.2|11737.2|11749.4|11737.4|11744.4|11732.4|17
1620657420000|2021-05-10 14:37:00|11749.4|11737.4|11750.2|11738.2|11751.4|11739.4|11749.2|11737.2|28
1620657430000|2021-05-10 14:37:10|11751.7|11739.7|11756.2|11744.2|11756.2|11744.2|11751.7|11739.7|21
1620657440000|2021-05-10 14:37:20|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|3
1620657450000|2021-05-10 14:37:30|11758.7|11746.7|11758.7|11746.7|11758.7|11746.7|11758.7|11746.7|4
1620657460000|2021-05-10 14:37:40|11760.7|11748.7|11760.9|11748.9|11760.9|11748.9|11758.7|11746.7|13
1620657470000|2021-05-10 14:37:50|11758.9|11746.9|11759.9|11747.9|11759.9|11747.9|11758.9|11746.9|8
1620657480000|2021-05-10 14:38:00|11760.2|11748.2|11758.7|11746.7|11760.2|11748.2|11758.7|11746.7|3
1620657490000|2021-05-10 14:38:10|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|3
1620657510000|2021-05-10 14:38:30|||||||||2
1620657520000|2021-05-10 14:38:40|11760.2|11748.2|11760.4|11748.4|11760.4|11748.4|11760.2|11748.2|3
1620657530000|2021-05-10 14:38:50|11759.4|11747.4|11757.7|11745.7|11759.4|11747.4|11757.7|11745.7|14
1620657540000|2021-05-10 14:39:00|11757.9|11745.9|11757.7|11745.7|11757.9|11745.9|11756.7|11744.7|5
1620657550000|2021-05-10 14:39:10|11757.9|11745.9|11763.7|11751.7|11763.7|11751.7|11756.7|11744.7|10
1620657560000|2021-05-10 14:39:20|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11762.9|11750.9|6
1620657570000|2021-05-10 14:39:30|11766|11754|11765.4|11753.4|11766.4|11754.4|11765.2|11753.2|6
1620657580000|2021-05-10 14:39:40|11766.4|11754.4|11765.4|11753.4|11766.4|11754.4|11765.4|11753.4|8
1620657590000|2021-05-10 14:39:50|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|2
1620657600000|2021-05-10 14:40:00|||||||||3
1620657610000|2021-05-10 14:40:10|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|7
1620657620000|2021-05-10 14:40:20|11767.4|11755.4|11768.5|11756.5|11768.5|11756.5|11767.4|11755.4|9
1620657630000|2021-05-10 14:40:30|11767.4|11755.4|11763.7|11751.7|11767.4|11755.4|11763.7|11751.7|8
1620657640000|2021-05-10 14:40:40|11760.7|11748.7|11763.9|11751.9|11763.9|11751.9|11759.7|11747.7|17
1620657650000|2021-05-10 14:40:50|11762.7|11750.7|11765.4|11753.4|11765.4|11753.4|11762.7|11750.7|8
1620657660000|2021-05-10 14:41:00|11766.4|11754.4|11770.2|11758.2|11770.2|11758.2|11764.2|11752.2|17
1620657670000|2021-05-10 14:41:10|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|4
1620657680000|2021-05-10 14:41:20|11768.7|11756.7|11771.4|11759.4|11771.4|11759.4|11768.7|11756.7|8
1620657690000|2021-05-10 14:41:30|11771.7|11759.7|11773.7|11761.7|11774.9|11762.9|11771.7|11759.7|45
1620657700000|2021-05-10 14:41:40|11771.2|11759.2|11771.2|11759.2|11771.2|11759.2|11771.2|11759.2|12
1620657710000|2021-05-10 14:41:50|11773.2|11761.2|11773.2|11761.2|11773.2|11761.2|11773.2|11761.2|8
1620657720000|2021-05-10 14:42:00|11774.2|11762.2|11777|11765|11778.2|11766.2|11774.2|11762.2|19
1620657730000|2021-05-10 14:42:10|11778.2|11766.2|11778.2|11766.2|11778.2|11766.2|11778.2|11766.2|5
1620657740000|2021-05-10 14:42:20|11778.5|11766.5|11778.7|11766.7|11778.7|11766.7|11778.5|11766.5|3
1620657750000|2021-05-10 14:42:30|11781|11769|11781|11769|11781|11769|11781|11769|10
1620657760000|2021-05-10 14:42:40|11786.5|11774.5|11789.8|11777.8|11790.8|11778.8|11786.5|11774.5|16
1620657770000|2021-05-10 14:42:50|11790.8|11778.8|11794.3|11782.3|11794.3|11782.3|11789.8|11777.8|91
1620657780000|2021-05-10 14:43:00|11795.3|11783.3|11801.8|11789.8|11801.8|11789.8|11795.3|11783.3|14
1620657790000|2021-05-10 14:43:10|11801.6|11789.6|11805.1|11793.1|11806.1|11794.1|11801.6|11789.6|25
1620657800000|2021-05-10 14:43:20|11804.1|11792.1|11801.3|11789.3|11804.1|11792.1|11799.3|11787.3|31
1620657810000|2021-05-10 14:43:30|11802.3|11790.3|11799.1|11787.1|11802.3|11790.3|11797.6|11785.6|49
1620657820000|2021-05-10 14:43:40|11800.1|11788.1|11801.3|11789.3|11801.3|11789.3|11799.1|11787.1|11
1620657830000|2021-05-10 14:43:50|11802.6|11790.6|11801.6|11789.6|11802.8|11790.8|11799.3|11787.3|10
1620657840000|2021-05-10 14:44:00|11800.5|11788.5|11801.6|11789.6|11801.6|11789.6|11799.3|11787.3|4
1620657850000|2021-05-10 14:44:10|11800.5|11788.5|11796.8|11784.8|11800.5|11788.5|11796.8|11784.8|11
1620657860000|2021-05-10 14:44:20|||||||||9
1620657870000|2021-05-10 14:44:30|||||||||6
1620657880000|2021-05-10 14:44:40|11797|11785|11804.8|11792.8|11805.1|11793.1|11797|11785|45
1620657890000|2021-05-10 14:44:50|11806.3|11794.3|11797.6|11785.6|11806.3|11794.3|11796.3|11784.3|6
1620657900000|2021-05-10 14:45:00|11797.8|11785.8|11801.6|11789.6|11801.6|11789.6|11796.6|11784.6|27
1620657910000|2021-05-10 14:45:10|11802.6|11790.6|11804.6|11792.6|11806.1|11794.1|11802.6|11790.6|31
1620657920000|2021-05-10 14:45:20|11805.8|11793.8|11804.1|11792.1|11806.1|11794.1|11803.1|11791.1|51
1620657930000|2021-05-10 14:45:30|11802.9|11790.9|11804.1|11792.1|11804.1|11792.1|11802.9|11790.9|2
1620657940000|2021-05-10 14:45:40|11804.9|11792.9|11804.9|11792.9|11804.9|11792.9|11804.9|11792.9|16
1620657950000|2021-05-10 14:45:50|11804.1|11792.1|11804.1|11792.1|11804.1|11792.1|11804.1|11792.1|7
1620657960000|2021-05-10 14:46:00|||||||||2
1620657970000|2021-05-10 14:46:10|11804.9|11792.9|11800.1|11788.1|11804.9|11792.9|11800.1|11788.1|17
1620657980000|2021-05-10 14:46:20|11799.9|11787.9|11800.7|11788.7|11800.7|11788.7|11799.4|11787.4|39
1620657990000|2021-05-10 14:46:30|11802.4|11790.4|11804.6|11792.6|11804.6|11792.6|11802.1|11790.1|4
1620658000000|2021-05-10 14:46:40|11804.4|11792.4|11816|11804|11816|11804|11804.4|11792.4|31
1620658010000|2021-05-10 14:46:50|11814.9|11802.9|11818.5|11806.5|11818.5|11806.5|11813.9|11801.9|18
1620658020000|2021-05-10 14:47:00|11821|11809|11819.7|11807.7|11821|11809|11817.4|11805.4|63
1620658030000|2021-05-10 14:47:10|11819.5|11807.5|11833.8|11821.8|11833.8|11821.8|11819.5|11807.5|53
1620658040000|2021-05-10 14:47:20|11834|11822|11833.6|11821.6|11834|11822|11832.6|11820.6|19
1620658050000|2021-05-10 14:47:30|11835.8|11823.8|11837.9|11825.9|11838.1|11826.1|11835.8|11823.8|41
1620658060000|2021-05-10 14:47:40|11837.6|11825.6|11842.1|11830.1|11842.1|11830.1|11837.6|11825.6|23
1620658070000|2021-05-10 14:47:50|11839.9|11827.9|11841.6|11829.6|11844.2|11832.2|11836.1|11824.1|139
1620658080000|2021-05-10 14:48:00|11841.4|11829.4|11841.1|11829.1|11843.1|11831.1|11838.6|11826.6|63
1620658090000|2021-05-10 14:48:10|11839|11827|11839|11827|11840.1|11828.1|11838|11826|22
1620658100000|2021-05-10 14:48:20|11840.1|11828.1|11825.7|11813.7|11840.1|11828.1|11825.7|11813.7|41
1620658110000|2021-05-10 14:48:30|11825.5|11813.5|11816.3|11804.3|11829.2|11817.2|11816.3|11804.3|36
1620658120000|2021-05-10 14:48:40|11816.5|11804.5|11812.5|11800.5|11817.3|11805.3|11812.5|11800.5|14
1620658130000|2021-05-10 14:48:50|11813.5|11801.5|11813.8|11801.8|11813.8|11801.8|11812.5|11800.5|15
1620658140000|2021-05-10 14:49:00|11810.2|11798.2|11813.5|11801.5|11814|11802|11809|11797|26
1620658150000|2021-05-10 14:49:10|11812.5|11800.5|11811.3|11799.3|11813.5|11801.5|11810|11798|17
1620658160000|2021-05-10 14:49:20|11810|11798|11802|11790|11810.2|11798.2|11800|11788|36
1620658170000|2021-05-10 14:49:30|11804.8|11792.8|11805.8|11793.8|11807|11795|11804.5|11792.5|12
1620658180000|2021-05-10 14:49:40|11808.3|11796.3|11807|11795|11808.3|11796.3|11807|11795|8
1620658190000|2021-05-10 14:49:50|11808|11796|11807|11795|11808.3|11796.3|11807|11795|10
1620658200000|2021-05-10 14:50:00|11804.8|11792.8|11804.3|11792.3|11805.8|11793.8|11804.3|11792.3|16
1620658210000|2021-05-10 14:50:10|11805.3|11793.3|11804.1|11792.1|11805.8|11793.8|11804.1|11792.1|5
1620658220000|2021-05-10 14:50:20|11805.1|11793.1|11805.5|11793.5|11805.5|11793.5|11804.1|11792.1|7
1620658230000|2021-05-10 14:50:30|11804.1|11792.1|11804.8|11792.8|11807.8|11795.8|11804.1|11792.1|37
1620658240000|2021-05-10 14:50:40|11805|11793|11807|11795|11807|11795|11805|11793|4
1620658250000|2021-05-10 14:50:50|11802.7|11790.7|11800.5|11788.5|11802.7|11790.7|11800|11788|56
1620658260000|2021-05-10 14:51:00|11801|11789|11801|11789|11802|11790|11801|11789|6
1620658270000|2021-05-10 14:51:10|11806|11794|11805.2|11793.2|11808.8|11796.8|11805.2|11793.2|45
1620658280000|2021-05-10 14:51:20|11805|11793|11802.5|11790.5|11805|11793|11802.5|11790.5|9
1620658290000|2021-05-10 14:51:30|11803.5|11791.5|11805.5|11793.5|11805.5|11793.5|11802.5|11790.5|36
1620658300000|2021-05-10 14:51:40|11804.5|11792.5|11803.3|11791.3|11804.5|11792.5|11802|11790|56
1620658310000|2021-05-10 14:51:50|11802|11790|11802.8|11790.8|11802.8|11790.8|11801.6|11789.6|25
1620658320000|2021-05-10 14:52:00|11801.8|11789.8|11804.1|11792.1|11804.1|11792.1|11801.8|11789.8|4
1620658330000|2021-05-10 14:52:10|11807.8|11795.8|11808.3|11796.3|11809.1|11797.1|11807.8|11795.8|142
1620658340000|2021-05-10 14:52:20|11812.8|11800.8|11808.8|11796.8|11812.8|11800.8|11808.8|11796.8|63
1620658350000|2021-05-10 14:52:30|11809.8|11797.8|11811.6|11799.6|11812.8|11800.8|11809.8|11797.8|3
1620658360000|2021-05-10 14:52:40|11811.3|11799.3|11811.3|11799.3|11812.3|11800.3|11810.1|11798.1|13
1620658370000|2021-05-10 14:52:50|11811.6|11799.6|11808.3|11796.3|11811.6|11799.6|11808.3|11796.3|12
1620658380000|2021-05-10 14:53:00|11807.3|11795.3|11809.8|11797.8|11809.8|11797.8|11807|11795|1
1620658390000|2021-05-10 14:53:10|||||||||12
1620658400000|2021-05-10 14:53:20|11809.5|11797.5|11809.5|11797.5|11809.5|11797.5|11809.5|11797.5|2
1620658410000|2021-05-10 14:53:30|11812|11800|11812.3|11800.3|11813.3|11801.3|11812|11800|27
1620658420000|2021-05-10 14:53:40|11813.5|11801.5|11812.3|11800.3|11813.5|11801.5|11812.3|11800.3|10
1620658430000|2021-05-10 14:53:50|11812.5|11800.5|11812.3|11800.3|11812.5|11800.5|11812|11800|12
1620658440000|2021-05-10 14:54:00|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|17
1620658450000|2021-05-10 14:54:10|11813.3|11801.3|11811.1|11799.1|11813.3|11801.3|11810.3|11798.3|79
1620658460000|2021-05-10 14:54:20|11804.8|11792.8|11810.8|11798.8|11810.8|11798.8|11804.8|11792.8|31
1620658470000|2021-05-10 14:54:30|11812.1|11800.1|11812.9|11800.9|11812.9|11800.9|11811.9|11799.9|19
1620658480000|2021-05-10 14:54:40|11811.9|11799.9|11818.5|11806.5|11818.5|11806.5|11810.4|11798.4|175
1620658490000|2021-05-10 14:54:50|11818.9|11806.9|11817.7|11805.7|11821.5|11809.5|11817.7|11805.7|42
1620658500000|2021-05-10 14:55:00|11819|11807|11820.2|11808.2|11824|11812|11819|11807|123
1620658510000|2021-05-10 14:55:10|11820.5|11808.5|11824|11812|11824|11812|11820.5|11808.5|14
1620658520000|2021-05-10 14:55:20|11825.1|11813.1|11825.3|11813.3|11826.5|11814.5|11825.1|11813.1|15
1620658530000|2021-05-10 14:55:30|11826.5|11814.5|11822.5|11810.5|11826.5|11814.5|11822.5|11810.5|30
1620658540000|2021-05-10 14:55:40|11821.5|11809.5|11822.5|11810.5|11822.5|11810.5|11821.5|11809.5|12
1620658550000|2021-05-10 14:55:50|11821.7|11809.7|11821|11809|11822|11810|11817.9|11805.9|44
1620658560000|2021-05-10 14:56:00|11820.7|11808.7|11821|11809|11821|11809|11819.7|11807.7|17
1620658570000|2021-05-10 14:56:10|11819.9|11807.9|11818.9|11806.9|11819.9|11807.9|11818.9|11806.9|7
1620658580000|2021-05-10 14:56:20|11818.7|11806.7|11816.4|11804.4|11818.7|11806.7|11816.4|11804.4|13
1620658590000|2021-05-10 14:56:30|||||||||8
1620658600000|2021-05-10 14:56:40|11814.7|11802.7|11812.4|11800.4|11814.7|11802.7|11812.4|11800.4|29
1620658610000|2021-05-10 14:56:50|||||||||1
1620658620000|2021-05-10 14:57:00|11813.4|11801.4|11816.4|11804.4|11816.4|11804.4|11813.4|11801.4|25
1620658630000|2021-05-10 14:57:10|11813.4|11801.4|11815.4|11803.4|11815.4|11803.4|11813.4|11801.4|4
1620658640000|2021-05-10 14:57:20|11813.4|11801.4|11811.4|11799.4|11813.4|11801.4|11811.4|11799.4|25
1620658650000|2021-05-10 14:57:30|||||||||2
1620658660000|2021-05-10 14:57:40|||||||||1
1620658670000|2021-05-10 14:57:50|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|2
1620658680000|2021-05-10 14:58:00|11808.6|11796.6|11803.9|11791.9|11809.9|11797.9|11803.9|11791.9|23
1620658690000|2021-05-10 14:58:10|11804.1|11792.1|11807.6|11795.6|11807.6|11795.6|11804.1|11792.1|9
1620658700000|2021-05-10 14:58:20|11805.1|11793.1|11801.3|11789.3|11805.4|11793.4|11801.3|11789.3|39
1620658710000|2021-05-10 14:58:30|11801.8|11789.8|11801.8|11789.8|11801.8|11789.8|11801.8|11789.8|30
1620658720000|2021-05-10 14:58:40|11810.9|11798.9|11811.8|11799.8|11811.8|11799.8|11810.9|11798.9|12
1620658730000|2021-05-10 14:58:50|11813.1|11801.1|11812.8|11800.8|11813.1|11801.1|11812|11800|17
1620658740000|2021-05-10 14:59:00|11811.8|11799.8|11813.1|11801.1|11813.1|11801.1|11811.8|11799.8|14
1620658750000|2021-05-10 14:59:10|11814.1|11802.1|11817.1|11805.1|11817.1|11805.1|11814.1|11802.1|2
1620658760000|2021-05-10 14:59:20|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|3
1620658770000|2021-05-10 14:59:30|11819.1|11807.1|11819.1|11807.1|11822.9|11810.9|11819.1|11807.1|9
1620658780000|2021-05-10 14:59:40|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|6
1620658790000|2021-05-10 14:59:50|11820.6|11808.6|11823.4|11811.4|11823.4|11811.4|11820.6|11808.6|5
1620658800000|2021-05-10 15:00:00|||||||||5
1620658810000|2021-05-10 15:00:10|||||||||2
1620658820000|2021-05-10 15:00:20|11824.4|11812.4|11824.4|11812.4|11824.4|11812.4|11824.4|11812.4|6
1620658830000|2021-05-10 15:00:30|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|11823.1|11811.1|11
1620658840000|2021-05-10 15:00:40|11822.3|11810.3|11823.4|11811.4|11823.4|11811.4|11822.3|11810.3|11
1620658850000|2021-05-10 15:00:50|11824.6|11812.6|11824.6|11812.6|11824.6|11812.6|11824.6|11812.6|4
1620658860000|2021-05-10 15:01:00|11827.6|11815.6|11827.9|11815.9|11827.9|11815.9|11827.6|11815.6|26
1620658870000|2021-05-10 15:01:10|11828.9|11816.9|11828.9|11816.9|11829.9|11817.9|11828.9|11816.9|9
1620658880000|2021-05-10 15:01:20|11829.9|11817.9|11833.7|11821.7|11833.7|11821.7|11828.1|11816.1|179
1620658890000|2021-05-10 15:01:30|11832.5|11820.5|11832.5|11820.5|11832.7|11820.7|11831.4|11819.4|19
1620658900000|2021-05-10 15:01:40|11832.7|11820.7|11832.7|11820.7|11835.2|11823.2|11832.7|11820.7|10
1620658910000|2021-05-10 15:01:50|11832.9|11820.9|11832.9|11820.9|11832.9|11820.9|11832.7|11820.7|2
1620658920000|2021-05-10 15:02:00|11831.7|11819.7|11829.5|11817.5|11831.7|11819.7|11828.5|11816.5|14
1620658930000|2021-05-10 15:02:10|11828.5|11816.5|11824.5|11812.5|11828.5|11816.5|11823.5|11811.5|3
1620658940000|2021-05-10 15:02:20|11827|11815|11829|11817|11829|11817|11827|11815|6
1620658950000|2021-05-10 15:02:30|11830.3|11818.3|11833|11821|11833|11821|11830.3|11818.3|7
1620658960000|2021-05-10 15:02:40|11834|11822|11830.7|11818.7|11834.2|11822.2|11830.7|11818.7|18
1620658970000|2021-05-10 15:02:50|11831|11819|11828.5|11816.5|11831|11819|11828.5|11816.5|20
1620658980000|2021-05-10 15:03:00|11828.9|11816.9|11830.2|11818.2|11830.2|11818.2|11828.7|11816.7|5
1620658990000|2021-05-10 15:03:10|11831.2|11819.2|11831.4|11819.4|11831.4|11819.4|11831.2|11819.2|3
1620659000000|2021-05-10 15:03:20|||||||||1
1620659020000|2021-05-10 15:03:40|||||||||8
1620659030000|2021-05-10 15:03:50|11831.5|11819.5|11831.5|11819.5|11831.5|11819.5|11831.2|11819.2|11
1620659040000|2021-05-10 15:04:00|||||||||3
1620659050000|2021-05-10 15:04:10|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|2
1620659060000|2021-05-10 15:04:20|11833.5|11821.5|11832.5|11820.5|11833.5|11821.5|11831.2|11819.2|12
1620659070000|2021-05-10 15:04:30|||||||||19
1620659080000|2021-05-10 15:04:40|11833.2|11821.2|11834.5|11822.5|11834.5|11822.5|11833.2|11821.2|6
1620659090000|2021-05-10 15:04:50|11834.2|11822.2|11839|11827|11842.3|11830.3|11834.2|11822.2|89
1620659100000|2021-05-10 15:05:00|11839.8|11827.8|11839.5|11827.5|11839.8|11827.8|11838.5|11826.5|35
1620659110000|2021-05-10 15:05:10|11839.8|11827.8|11837|11825|11839.8|11827.8|11837|11825|9
1620659120000|2021-05-10 15:05:20|11839.5|11827.5|11837.3|11825.3|11839.5|11827.5|11837|11825|31
1620659130000|2021-05-10 15:05:30|11837|11825|11840|11828|11840|11828|11837|11825|34
1620659140000|2021-05-10 15:05:40|11840.3|11828.3|11840|11828|11842.3|11830.3|11838.5|11826.5|18
1620659150000|2021-05-10 15:05:50|11841|11829|11838.5|11826.5|11841|11829|11837|11825|18
1620659160000|2021-05-10 15:06:00|11839.8|11827.8|11838|11826|11839.8|11827.8|11838|11826|25
1620659170000|2021-05-10 15:06:10|11839|11827|11839|11827|11839|11827|11839|11827|3
1620659180000|2021-05-10 15:06:20|11839.2|11827.2|11838.2|11826.2|11839.2|11827.2|11838.2|11826.2|10
1620659190000|2021-05-10 15:06:30|||||||||1
1620659200000|2021-05-10 15:06:40|||||||||5
1620659210000|2021-05-10 15:06:50|11831.5|11819.5|11832.5|11820.5|11832.5|11820.5|11831.5|11819.5|24
1620659220000|2021-05-10 15:07:00|11831.2|11819.2|11834.5|11822.5|11834.5|11822.5|11831|11819|14
1620659230000|2021-05-10 15:07:10|11833.5|11821.5|11833.2|11821.2|11833.5|11821.5|11833.2|11821.2|10
1620659240000|2021-05-10 15:07:20|11833.5|11821.5|11836.8|11824.8|11836.8|11824.8|11833.2|11821.2|3
1620659250000|2021-05-10 15:07:30|11837|11825|11833.2|11821.2|11837|11825|11833.2|11821.2|24
1620659260000|2021-05-10 15:07:40|11833.5|11821.5|11833.5|11821.5|11833.5|11821.5|11833.5|11821.5|5
1620659270000|2021-05-10 15:07:50|11837|11825|11835.5|11823.5|11837|11825|11835.5|11823.5|7
1620659280000|2021-05-10 15:08:00|||||||||2
1620659290000|2021-05-10 15:08:10|||||||||1
1620659300000|2021-05-10 15:08:20|11833.8|11821.8|11827.5|11815.5|11833.8|11821.8|11827.5|11815.5|24
1620659310000|2021-05-10 15:08:30|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|3
1620659320000|2021-05-10 15:08:40|11828.5|11816.5|11827.3|11815.3|11828.5|11816.5|11827.3|11815.3|2
1620659330000|2021-05-10 15:08:50|11827.5|11815.5|11824.3|11812.3|11827.5|11815.5|11822.8|11810.8|32
1620659340000|2021-05-10 15:09:00|11823.2|11811.2|11820|11808|11823.2|11811.2|11818.7|11806.7|18
1620659350000|2021-05-10 15:09:10|11819.7|11807.7|11820.2|11808.2|11821.2|11809.2|11818.7|11806.7|6
1620659360000|2021-05-10 15:09:20|11820.5|11808.5|11825.5|11813.5|11825.5|11813.5|11820.5|11808.5|7
1620659370000|2021-05-10 15:09:30|11824.4|11812.4|11824.2|11812.2|11825.5|11813.5|11824.2|11812.2|10
1620659380000|2021-05-10 15:09:40|11825.2|11813.2|11825.5|11813.5|11825.5|11813.5|11825.2|11813.2|3
1620659390000|2021-05-10 15:09:50|11824|11812|11821.2|11809.2|11824|11812|11821.2|11809.2|13
1620659400000|2021-05-10 15:10:00|11820|11808|11820|11808|11820|11808|11820|11808|8
1620659410000|2021-05-10 15:10:10|11821|11809|11819.7|11807.7|11821|11809|11818.7|11806.7|7
1620659420000|2021-05-10 15:10:20|11821|11809|11821.5|11809.5|11822.5|11810.5|11821|11809|5
1620659430000|2021-05-10 15:10:30|11822.5|11810.5|11825|11813|11825|11813|11822.5|11810.5|2
1620659440000|2021-05-10 15:10:40|11826|11814|11826|11814|11826|11814|11826|11814|3
1620659450000|2021-05-10 15:10:50|11825.7|11813.7|11828|11816|11830.5|11818.5|11825.7|11813.7|13
1620659460000|2021-05-10 15:11:00|11828.2|11816.2|11825.7|11813.7|11828.2|11816.2|11825.7|11813.7|18
1620659470000|2021-05-10 15:11:10|11827|11815|11827|11815|11827|11815|11827|11815|2
1620659480000|2021-05-10 15:11:20|11828|11816|11829.5|11817.5|11829.5|11817.5|11828|11816|14
1620659490000|2021-05-10 15:11:30|11834.3|11822.3|11833|11821|11835.5|11823.5|11833|11821|16
1620659500000|2021-05-10 15:11:40|11830.5|11818.5|11830.5|11818.5|11830.5|11818.5|11830.5|11818.5|12
1620659510000|2021-05-10 15:11:50|11830.7|11818.7|11832|11820|11832|11820|11830.7|11818.7|9
1620659520000|2021-05-10 15:12:00|11830.5|11818.5|11830|11818|11830.5|11818.5|11828.2|11816.2|12
1620659530000|2021-05-10 15:12:10|||||||||3
1620659540000|2021-05-10 15:12:20|11831|11819|11834.5|11822.5|11834.5|11822.5|11831|11819|7
1620659550000|2021-05-10 15:12:30|||||||||1
1620659560000|2021-05-10 15:12:40|11835.5|11823.5|11841.3|11829.3|11841.3|11829.3|11835.5|11823.5|25
1620659570000|2021-05-10 15:12:50|11841|11829|11839|11827|11841|11829|11839|11827|13
1620659580000|2021-05-10 15:13:00|11840|11828|11840.3|11828.3|11841.3|11829.3|11840|11828|22
1620659590000|2021-05-10 15:13:10|11839.3|11827.3|11838.3|11826.3|11839.3|11827.3|11838.3|11826.3|9
1620659600000|2021-05-10 15:13:20|11836.2|11824.2|11836.2|11824.2|11836.2|11824.2|11836.2|11824.2|25
1620659610000|2021-05-10 15:13:30|||||||||6
1620659620000|2021-05-10 15:13:40|||||||||3
1620659630000|2021-05-10 15:13:50|11837.2|11825.2|11838.3|11826.3|11838.3|11826.3|11837.2|11825.2|8
1620659640000|2021-05-10 15:14:00|||||||||10
1620659650000|2021-05-10 15:14:10|11839.3|11827.3|11840.3|11828.3|11840.3|11828.3|11839.3|11827.3|14
1620659660000|2021-05-10 15:14:20|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|29
1620659670000|2021-05-10 15:14:30|||||||||4
1620659680000|2021-05-10 15:14:40|||||||||6
1620659690000|2021-05-10 15:14:50|11840.3|11828.3|11842.3|11830.3|11842.3|11830.3|11840.3|11828.3|25
1620659700000|2021-05-10 15:15:00|||||||||3
1620659710000|2021-05-10 15:15:10|||||||||2
1620659720000|2021-05-10 15:15:20|||||||||4
1620659730000|2021-05-10 15:15:30|11841.3|11829.3|11840.3|11828.3|11841.3|11829.3|11840.3|11828.3|11
1620659740000|2021-05-10 15:15:40|11837.8|11825.8|11839|11827|11839|11827|11837.8|11825.8|15
1620659750000|2021-05-10 15:15:50|11838|11826|11839|11827|11839|11827|11837|11825|38
1620659760000|2021-05-10 15:16:00|11838|11826|11840.3|11828.3|11840.3|11828.3|11837.8|11825.8|5
1620659770000|2021-05-10 15:16:10|11839.3|11827.3|11839|11827|11839.3|11827.3|11839|11827|3
1620659780000|2021-05-10 15:16:20|11839.3|11827.3|11839.3|11827.3|11840.3|11828.3|11839.3|11827.3|6
1620659790000|2021-05-10 15:16:30|11838.3|11826.3|11835.8|11823.8|11838.3|11826.3|11835.8|11823.8|10
1620659800000|2021-05-10 15:16:40|11835.5|11823.5|11833.3|11821.3|11835.5|11823.5|11833.3|11821.3|7
1620659810000|2021-05-10 15:16:50|11833|11821|11829|11817|11833|11821|11829|11817|5
1620659820000|2021-05-10 15:17:00|11828|11816|11832.5|11820.5|11832.5|11820.5|11828|11816|9
1620659830000|2021-05-10 15:17:10|11833.6|11821.6|11832.3|11820.3|11833.6|11821.6|11832.3|11820.3|19
1620659840000|2021-05-10 15:17:20|11830.3|11818.3|11828.6|11816.6|11830.3|11818.3|11827.8|11815.8|15
1620659850000|2021-05-10 15:17:30|11830|11818|11827.8|11815.8|11830|11818|11827.8|11815.8|12
1620659860000|2021-05-10 15:17:40|11825.8|11813.8|11820.5|11808.5|11825.8|11813.8|11819|11807|9
1620659870000|2021-05-10 15:17:50|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|5
1620659880000|2021-05-10 15:18:00|11822.8|11810.8|11830.5|11818.5|11830.5|11818.5|11822.8|11810.8|24
1620659890000|2021-05-10 15:18:10|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|5
1620659900000|2021-05-10 15:18:20|11833|11821|11835.3|11823.3|11835.3|11823.3|11833|11821|8
1620659910000|2021-05-10 15:18:30|11834|11822|11834|11822|11835.3|11823.3|11833|11821|26
1620659920000|2021-05-10 15:18:40|11833|11821|11832|11820|11833.3|11821.3|11832|11820|21
1620659930000|2021-05-10 15:18:50|11831|11819|11829.5|11817.5|11831|11819|11828.5|11816.5|5
1620659940000|2021-05-10 15:19:00|11828.5|11816.5|11824|11812|11828.5|11816.5|11821.2|11809.2|33
1620659950000|2021-05-10 15:19:10|11822.5|11810.5|11819.2|11807.2|11822.5|11810.5|11819.2|11807.2|9
1620659960000|2021-05-10 15:19:20|11819.5|11807.5|11821.5|11809.5|11822.5|11810.5|11819.5|11807.5|14
1620659970000|2021-05-10 15:19:30|11822.5|11810.5|11821.2|11809.2|11824.8|11812.8|11821.2|11809.2|5
1620659980000|2021-05-10 15:19:40|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|1
1620659990000|2021-05-10 15:19:50|11820.2|11808.2|11815|11803|11820.2|11808.2|11815|11803|11
1620660000000|2021-05-10 15:20:00|11814|11802|11812.5|11800.5|11815|11803|11812.5|11800.5|4
1620660010000|2021-05-10 15:20:10|||||||||2
1620660020000|2021-05-10 15:20:20|11811.5|11799.5|11811.5|11799.5|11811.7|11799.7|11811.5|11799.5|19
1620660030000|2021-05-10 15:20:30|11816.5|11804.5|11816.5|11804.5|11816.5|11804.5|11815.5|11803.5|15
1620660040000|2021-05-10 15:20:40|11815.5|11803.5|11818|11806|11819|11807|11815.5|11803.5|10
1620660050000|2021-05-10 15:20:50|11819|11807|11813.5|11801.5|11819|11807|11813|11801|18
1620660060000|2021-05-10 15:21:00|11813|11801|11813.5|11801.5|11813.5|11801.5|11811.7|11799.7|8
1620660070000|2021-05-10 15:21:10|11814.5|11802.5|11812.4|11800.4|11814.5|11802.5|11812.4|11800.4|11
1620660080000|2021-05-10 15:21:20|11813.5|11801.5|11813.5|11801.5|11813.5|11801.5|11812.4|11800.4|6
1620660090000|2021-05-10 15:21:30|11812.4|11800.4|11811|11799|11812.4|11800.4|11809.9|11797.9|9
1620660100000|2021-05-10 15:21:40|11811.2|11799.2|11813.5|11801.5|11813.5|11801.5|11811.2|11799.2|5
1620660110000|2021-05-10 15:21:50|11814.7|11802.7|11818.2|11806.2|11819.7|11807.7|11814.7|11802.7|19
1620660120000|2021-05-10 15:22:00|11818.5|11806.5|11819.5|11807.5|11819.5|11807.5|11818|11806|2
1620660130000|2021-05-10 15:22:10|||||||||1
1620660140000|2021-05-10 15:22:20|11821.7|11809.7|11825|11813|11825|11813|11821.7|11809.7|27
1620660150000|2021-05-10 15:22:30|11824|11812|11822.5|11810.5|11824|11812|11822.5|11810.5|3
1620660160000|2021-05-10 15:22:40|11824|11812|11824|11812|11824|11812|11824|11812|1
1620660170000|2021-05-10 15:22:50|11821.5|11809.5|11823|11811|11823|11811|11821.5|11809.5|14
1620660180000|2021-05-10 15:23:00|11824|11812|11823|11811|11824|11812|11823|11811|13
1620660200000|2021-05-10 15:23:20|||||||||3
1620660210000|2021-05-10 15:23:30|11824.2|11812.2|11824.2|11812.2|11824.2|11812.2|11823.2|11811.2|5
1620660220000|2021-05-10 15:23:40|||||||||7
1620660230000|2021-05-10 15:23:50|11826.7|11814.7|11827.7|11815.7|11827.7|11815.7|11826.7|11814.7|9
1620660240000|2021-05-10 15:24:00|11826.7|11814.7|11828.8|11816.8|11828.8|11816.8|11826.7|11814.7|3
1620660250000|2021-05-10 15:24:10|11827.7|11815.7|11826.7|11814.7|11827.7|11815.7|11826.7|11814.7|9
1620660260000|2021-05-10 15:24:20|11825.7|11813.7|11826.7|11814.7|11826.7|11814.7|11825.7|11813.7|3
1620660270000|2021-05-10 15:24:30|11827.7|11815.7|11829.2|11817.2|11829.2|11817.2|11827.7|11815.7|0
1620660280000|2021-05-10 15:24:40|11829|11817|11833.3|11821.3|11833.3|11821.3|11829|11817|25
1620660290000|2021-05-10 15:24:50|11833.5|11821.5|11832.7|11820.7|11833.8|11821.8|11832.7|11820.7|11
1620660300000|2021-05-10 15:25:00|11831.7|11819.7|11834|11822|11834|11822|11831.7|11819.7|3
1620660310000|2021-05-10 15:25:10|11831.7|11819.7|11828|11816|11831.7|11819.7|11827|11815|22
1620660320000|2021-05-10 15:25:20|11828.2|11816.2|11828.5|11816.5|11828.5|11816.5|11828|11816|16
1620660330000|2021-05-10 15:25:30|11829.7|11817.7|11829.7|11817.7|11829.7|11817.7|11829.7|11817.7|8
1620660340000|2021-05-10 15:25:40|||||||||3
1620660350000|2021-05-10 15:25:50|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|1
1620660360000|2021-05-10 15:26:00|11828.2|11816.2|11828.5|11816.5|11828.5|11816.5|11828.2|11816.2|4
1620660370000|2021-05-10 15:26:10|11829.5|11817.5|11824|11812|11829.5|11817.5|11824|11812|10
1620660380000|2021-05-10 15:26:20|11823.5|11811.5|11821.3|11809.3|11824|11812|11821.3|11809.3|10
1620660390000|2021-05-10 15:26:30|11818.8|11806.8|11821|11809|11821|11809|11817|11805|12
1620660400000|2021-05-10 15:26:40|11824.5|11812.5|11822|11810|11824.5|11812.5|11821.8|11809.8|19
1620660410000|2021-05-10 15:26:50|11821.8|11809.8|11825.3|11813.3|11825.3|11813.3|11821.8|11809.8|4
1620660420000|2021-05-10 15:27:00|11824.3|11812.3|11823.3|11811.3|11824.3|11812.3|11822.3|11810.3|22
1620660430000|2021-05-10 15:27:10|11825|11813|11823.8|11811.8|11826|11814|11823.8|11811.8|15
1620660440000|2021-05-10 15:27:20|11823.5|11811.5|11818|11806|11823.5|11811.5|11818|11806|7
1620660450000|2021-05-10 15:27:30|11819.1|11807.1|11821.6|11809.6|11821.6|11809.6|11819.1|11807.1|4
1620660460000|2021-05-10 15:27:40|11821.3|11809.3|11818|11806|11821.3|11809.3|11816.8|11804.8|11
1620660470000|2021-05-10 15:27:50|11817|11805|11816.6|11804.6|11818|11806|11816.6|11804.6|2
1620660480000|2021-05-10 15:28:00|11813.3|11801.3|11814.1|11802.1|11814.5|11802.5|11812|11800|30
1620660490000|2021-05-10 15:28:10|11813|11801|11814.1|11802.1|11814.1|11802.1|11813|11801|6
1620660500000|2021-05-10 15:28:20|11814.3|11802.3|11819.5|11807.5|11819.5|11807.5|11814.1|11802.1|18
1620660510000|2021-05-10 15:28:30|11821.8|11809.8|11822.8|11810.8|11823|11811|11821.8|11809.8|5
1620660520000|2021-05-10 15:28:40|11823|11811|11823|11811|11823|11811|11822.8|11810.8|0
1620660530000|2021-05-10 15:28:50|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|2
1620660540000|2021-05-10 15:29:00|11823|11811|11822.8|11810.8|11823|11811|11822.8|11810.8|3
1620660550000|2021-05-10 15:29:10|||||||||19
1620660560000|2021-05-10 15:29:20|||||||||3
1620660570000|2021-05-10 15:29:30|11821.8|11809.8|11817.8|11805.8|11821.8|11809.8|11817.8|11805.8|15
1620660580000|2021-05-10 15:29:40|11815.3|11803.3|11816.6|11804.6|11816.6|11804.6|11815.3|11803.3|7
1620660590000|2021-05-10 15:29:50|||||||||5
1620660600000|2021-05-10 15:30:00|11815.5|11803.5|11820.3|11808.3|11820.3|11808.3|11815.5|11803.5|13
1620660610000|2021-05-10 15:30:10|11822.8|11810.8|11823|11811|11823|11811|11821.6|11809.6|5
1620660620000|2021-05-10 15:30:20|11824.1|11812.1|11824.5|11812.5|11825.5|11813.5|11824.1|11812.1|3
1620660630000|2021-05-10 15:30:30|11823.5|11811.5|11823.3|11811.3|11823.5|11811.5|11823.3|11811.3|2
1620660640000|2021-05-10 15:30:40|11825.5|11813.5|11827|11815|11827|11815|11825.5|11813.5|17
1620660650000|2021-05-10 15:30:50|11826|11814|11827|11815|11827|11815|11825.8|11813.8|0
1620660660000|2021-05-10 15:31:00|11826|11814|11824.5|11812.5|11826|11814|11823.5|11811.5|9
1620660670000|2021-05-10 15:31:10|11823.5|11811.5|11824.5|11812.5|11824.5|11812.5|11823.5|11811.5|2
1620660680000|2021-05-10 15:31:20|||||||||1
1620660690000|2021-05-10 15:31:30|11823.5|11811.5|11823.5|11811.5|11824.5|11812.5|11823.5|11811.5|3
1620660700000|2021-05-10 15:31:40|||||||||1
1620660710000|2021-05-10 15:31:50|||||||||3
1620660720000|2021-05-10 15:32:00|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|6
1620660730000|2021-05-10 15:32:10|11825.8|11813.8|11824.8|11812.8|11825.8|11813.8|11824.8|11812.8|3
1620660740000|2021-05-10 15:32:20|11823.3|11811.3|11823.5|11811.5|11823.5|11811.5|11823.3|11811.3|3
1620660750000|2021-05-10 15:32:30|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|3
1620660760000|2021-05-10 15:32:40|||||||||1
1620660770000|2021-05-10 15:32:50|11825.8|11813.8|11824.5|11812.5|11825.8|11813.8|11824.5|11812.5|1
1620660780000|2021-05-10 15:33:00|11825.8|11813.8|11827|11815|11827|11815|11825.8|11813.8|6
1620660790000|2021-05-10 15:33:10|11829.5|11817.5|11831|11819|11831|11819|11829.5|11817.5|4
1620660800000|2021-05-10 15:33:20|11829.5|11817.5|11829.1|11817.1|11830.3|11818.3|11829.1|11817.1|18
1620660810000|2021-05-10 15:33:30|11828.1|11816.1|11827.8|11815.8|11828.1|11816.1|11827.8|11815.8|0
1620660820000|2021-05-10 15:33:40|11824.3|11812.3|11823.1|11811.1|11825.3|11813.3|11823.1|11811.1|14
1620660830000|2021-05-10 15:33:50|11822.8|11810.8|11822.8|11810.8|11823.1|11811.1|11822.8|11810.8|3
1620660840000|2021-05-10 15:34:00|11820.3|11808.3|11821.6|11809.6|11821.6|11809.6|11820.1|11808.1|8
1620660850000|2021-05-10 15:34:10|11820.6|11808.6|11821.6|11809.6|11821.6|11809.6|11818.1|11806.1|16
1620660860000|2021-05-10 15:34:20|11821.1|11809.1|11817.6|11805.6|11822.6|11810.6|11817.6|11805.6|3
1620660870000|2021-05-10 15:34:30|11816.6|11804.6|11820.1|11808.1|11820.1|11808.1|11816.6|11804.6|5
1620660880000|2021-05-10 15:34:40|11819.8|11807.8|11818.3|11806.3|11821.1|11809.1|11817.1|11805.1|40
1620660890000|2021-05-10 15:34:50|11818.6|11806.6|11825.8|11813.8|11825.8|11813.8|11818.6|11806.6|3
1620660900000|2021-05-10 15:35:00|11823.1|11811.1|11824.6|11812.6|11824.6|11812.6|11823.1|11811.1|7
1620660910000|2021-05-10 15:35:10|11825.6|11813.6|11824.9|11812.9|11825.6|11813.6|11823.9|11811.9|33
1620660920000|2021-05-10 15:35:20|||||||||4
1620660930000|2021-05-10 15:35:30|11825.1|11813.1|11828.2|11816.2|11828.2|11816.2|11825.1|11813.1|54
1620660940000|2021-05-10 15:35:40|11829.2|11817.2|11826.7|11814.7|11829.4|11817.4|11826.7|11814.7|31
1620660950000|2021-05-10 15:35:50|11828.7|11816.7|11829.2|11817.2|11829.7|11817.7|11827.7|11815.7|16
1620660960000|2021-05-10 15:36:00|11828.2|11816.2|11826.7|11814.7|11828.2|11816.2|11822.9|11810.9|36
1620660970000|2021-05-10 15:36:10|11829.4|11817.4|11829.4|11817.4|11829.7|11817.7|11829.4|11817.4|1
1620660980000|2021-05-10 15:36:20|11829.7|11817.7|11831.9|11819.9|11831.9|11819.9|11829.7|11817.7|41
1620660990000|2021-05-10 15:36:30|11830.6|11818.6|11833.1|11821.1|11834.1|11822.1|11830.6|11818.6|5
1620661000000|2021-05-10 15:36:40|11832.9|11820.9|11831.6|11819.6|11832.9|11820.9|11830.6|11818.6|8
1620661010000|2021-05-10 15:36:50|11831.9|11819.9|11831.1|11819.1|11831.9|11819.9|11830.6|11818.6|10
1620661020000|2021-05-10 15:37:00|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|11828.6|11816.6|5
1620661030000|2021-05-10 15:37:10|11831.9|11819.9|11829.6|11817.6|11832.1|11820.1|11829.6|11817.6|13
1620661040000|2021-05-10 15:37:20|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|10
1620661050000|2021-05-10 15:37:30|||||||||2
1620661060000|2021-05-10 15:37:40|11830.9|11818.9|11830.6|11818.6|11830.9|11818.9|11830.6|11818.6|5
1620661070000|2021-05-10 15:37:50|11831.9|11819.9|11831.9|11819.9|11831.9|11819.9|11831.9|11819.9|2
1620661080000|2021-05-10 15:38:00|11834.1|11822.1|11834.8|11822.8|11834.8|11822.8|11834.1|11822.1|7
1620661090000|2021-05-10 15:38:10|11836.1|11824.1|11843.4|11831.4|11843.4|11831.4|11836.1|11824.1|16
1620661100000|2021-05-10 15:38:20|||||||||20
1620661110000|2021-05-10 15:38:30|11843.6|11831.6|11844.7|11832.7|11844.9|11832.9|11843.6|11831.6|7
1620661120000|2021-05-10 15:38:40|11845.9|11833.9|11846.1|11834.1|11846.1|11834.1|11845.9|11833.9|11
1620661130000|2021-05-10 15:38:50|11845.9|11833.9|11848.2|11836.2|11848.2|11836.2|11845.9|11833.9|3
1620661140000|2021-05-10 15:39:00|11845.7|11833.7|11847.2|11835.2|11847.2|11835.2|11845.7|11833.7|13
1620661150000|2021-05-10 15:39:10|11845.9|11833.9|11850.9|11838.9|11850.9|11838.9|11845.9|11833.9|19
1620661160000|2021-05-10 15:39:20|11850.7|11838.7|11854.5|11842.5|11854.5|11842.5|11848.4|11836.4|12
1620661170000|2021-05-10 15:39:30|11854.7|11842.7|11854.2|11842.2|11854.7|11842.7|11854.2|11842.2|31
1620661180000|2021-05-10 15:39:40|11856.7|11844.7|11856.5|11844.5|11859|11847|11856.5|11844.5|44
1620661190000|2021-05-10 15:39:50|11856.7|11844.7|11856.7|11844.7|11857.7|11845.7|11856.7|11844.7|4
1620661200000|2021-05-10 15:40:00|11854.5|11842.5|11856|11844|11856|11844|11852.2|11840.2|35
1620661210000|2021-05-10 15:40:10|11854.9|11842.9|11855|11843|11856|11844|11854.9|11842.9|5
1620661220000|2021-05-10 15:40:20|11854.7|11842.7|11854.7|11842.7|11855.7|11843.7|11854.5|11842.5|7
1620661230000|2021-05-10 15:40:30|11855.7|11843.7|11856.5|11844.5|11856.7|11844.7|11854.7|11842.7|26
1620661240000|2021-05-10 15:40:40|11855.5|11843.5|11855.5|11843.5|11856.5|11844.5|11855.5|11843.5|7
1620661250000|2021-05-10 15:40:50|11855.7|11843.7|11854.5|11842.5|11855.7|11843.7|11854.5|11842.5|1
1620661260000|2021-05-10 15:41:00|11854.7|11842.7|11852.9|11840.9|11854.7|11842.7|11850.4|11838.4|35
1620661270000|2021-05-10 15:41:10|11853.9|11841.9|11853.9|11841.9|11853.9|11841.9|11853.9|11841.9|6
1620661280000|2021-05-10 15:41:20|11852.9|11840.9|11850.4|11838.4|11852.9|11840.9|11850.4|11838.4|1
1620661290000|2021-05-10 15:41:30|11848.4|11836.4|11849.7|11837.7|11850.9|11838.9|11848.4|11836.4|27
1620661310000|2021-05-10 15:41:50|11851.7|11839.7|11850.9|11838.9|11851.7|11839.7|11850.9|11838.9|18
1620661320000|2021-05-10 15:42:00|11851.2|11839.2|11853.4|11841.4|11853.4|11841.4|11851.2|11839.2|8
1620661330000|2021-05-10 15:42:10|11854.7|11842.7|11856.4|11844.4|11856.4|11844.4|11853.9|11841.9|16
1620661340000|2021-05-10 15:42:20|11859.7|11847.7|11856.9|11844.9|11859.7|11847.7|11856.9|11844.9|36
1620661350000|2021-05-10 15:42:30|11858.1|11846.1|11858.4|11846.4|11858.4|11846.4|11857.4|11845.4|20
1620661360000|2021-05-10 15:42:40|11857.4|11845.4|11855.6|11843.6|11857.6|11845.6|11855.6|11843.6|31
1620661370000|2021-05-10 15:42:50|11857.6|11845.6|11854.3|11842.3|11857.8|11845.8|11853.3|11841.3|73
1620661380000|2021-05-10 15:43:00|11852.8|11840.8|11853.5|11841.5|11854.3|11842.3|11852|11840|10
1620661390000|2021-05-10 15:43:10|11854.7|11842.7|11854.7|11842.7|11854.7|11842.7|11854.7|11842.7|3
1620661400000|2021-05-10 15:43:20|||||||||2
1620661410000|2021-05-10 15:43:30|11852.2|11840.2|11850.3|11838.3|11852.2|11840.2|11848|11836|22
1620661420000|2021-05-10 15:43:40|11849.3|11837.3|11847.5|11835.5|11850.3|11838.3|11846.3|11834.3|4
1620661430000|2021-05-10 15:43:50|11846.5|11834.5|11846.3|11834.3|11847.8|11835.8|11846.3|11834.3|13
1620661440000|2021-05-10 15:44:00|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|0
1620661450000|2021-05-10 15:44:10|11846.3|11834.3|11847.5|11835.5|11847.5|11835.5|11846.3|11834.3|2
1620661460000|2021-05-10 15:44:20|11848.8|11836.8|11849|11837|11850|11838|11848.8|11836.8|2
1620661470000|2021-05-10 15:44:30|11848.8|11836.8|11850|11838|11850|11838|11848.8|11836.8|1
1620661480000|2021-05-10 15:44:40|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|0
1620661500000|2021-05-10 15:45:00|11849.5|11837.5|11852.3|11840.3|11852.3|11840.3|11849.5|11837.5|10
1620661510000|2021-05-10 15:45:10|11852|11840|11856.8|11844.8|11856.8|11844.8|11852|11840|21
1620661520000|2021-05-10 15:45:20|11856.5|11844.5|11857.5|11845.5|11858.8|11846.8|11856.5|11844.5|18
1620661530000|2021-05-10 15:45:30|||||||||3
1620661540000|2021-05-10 15:45:40|11858.8|11846.8|11858.8|11846.8|11858.8|11846.8|11858.8|11846.8|0
1620661550000|2021-05-10 15:45:50|11858.6|11846.6|11854.8|11842.8|11858.6|11846.6|11854.8|11842.8|16
1620661560000|2021-05-10 15:46:00|11854.6|11842.6|11856.1|11844.1|11856.1|11844.1|11853.6|11841.6|7
1620661570000|2021-05-10 15:46:10|11858.1|11846.1|11857.1|11845.1|11858.1|11846.1|11857.1|11845.1|6
1620661580000|2021-05-10 15:46:20|11856.1|11844.1|11853.1|11841.1|11857.1|11845.1|11853.1|11841.1|24
1620661590000|2021-05-10 15:46:30|11851.8|11839.8|11850.8|11838.8|11852.1|11840.1|11850.8|11838.8|8
1620661600000|2021-05-10 15:46:40|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11849.8|11837.8|4
1620661610000|2021-05-10 15:46:50|11852.1|11840.1|11850|11838|11852.1|11840.1|11850|11838|14
1620661620000|2021-05-10 15:47:00|11849.8|11837.8|11852.1|11840.1|11852.1|11840.1|11848.8|11836.8|14
1620661630000|2021-05-10 15:47:10|11855.6|11843.6|11855.6|11843.6|11855.6|11843.6|11855.6|11843.6|1
1620661640000|2021-05-10 15:47:20|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|11854.6|11842.6|9
1620661650000|2021-05-10 15:47:30|11856.1|11844.1|11858.3|11846.3|11858.3|11846.3|11856.1|11844.1|2
1620661660000|2021-05-10 15:47:40|||||||||5
1620661670000|2021-05-10 15:47:50|11853.3|11841.3|11852.8|11840.8|11853.3|11841.3|11852.8|11840.8|19
1620661680000|2021-05-10 15:48:00|11852.6|11840.6|11850.3|11838.3|11852.6|11840.6|11850.3|11838.3|4
1620661690000|2021-05-10 15:48:10|11850.8|11838.8|11854.1|11842.1|11855.3|11843.3|11850.8|11838.8|22
1620661700000|2021-05-10 15:48:20|11853.1|11841.1|11855.3|11843.3|11855.3|11843.3|11853.1|11841.1|5
1620661710000|2021-05-10 15:48:30|||||||||2
1620661720000|2021-05-10 15:48:40|11856.4|11844.4|11857.4|11845.4|11857.4|11845.4|11856.4|11844.4|7
1620661740000|2021-05-10 15:49:00|11854.9|11842.9|11857.4|11845.4|11857.4|11845.4|11854.9|11842.9|13
1620661750000|2021-05-10 15:49:10|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|7
1620661760000|2021-05-10 15:49:20|11854.9|11842.9|11851.1|11839.1|11855.1|11843.1|11851.1|11839.1|6
1620661770000|2021-05-10 15:49:30|11852.4|11840.4|11853.6|11841.6|11853.6|11841.6|11852.4|11840.4|2
1620661780000|2021-05-10 15:49:40|11854.9|11842.9|11854.9|11842.9|11854.9|11842.9|11854.9|11842.9|1
1620661790000|2021-05-10 15:49:50|11857.1|11845.1|11858.1|11846.1|11858.1|11846.1|11857.1|11845.1|27
1620661800000|2021-05-10 15:50:00|11857.1|11845.1|11859.4|11847.4|11859.4|11847.4|11857.1|11845.1|6
1620661810000|2021-05-10 15:50:10|11857.9|11845.9|11857.1|11845.1|11858.1|11846.1|11856.9|11844.9|19
1620661820000|2021-05-10 15:50:20|11854.6|11842.6|11853.1|11841.1|11854.6|11842.6|11851.9|11839.9|12
1620661830000|2021-05-10 15:50:30|||||||||2
1620661840000|2021-05-10 15:50:40|11854.1|11842.1|11855.6|11843.6|11856.9|11844.9|11854.1|11842.1|16
1620661850000|2021-05-10 15:50:50|11854.6|11842.6|11854.6|11842.6|11854.6|11842.6|11854.6|11842.6|4
1620661860000|2021-05-10 15:51:00|11853.1|11841.1|11849.9|11837.9|11853.1|11841.1|11849.9|11837.9|10
1620661870000|2021-05-10 15:51:10|11852.4|11840.4|11854.6|11842.6|11855.6|11843.6|11852.4|11840.4|3
1620661880000|2021-05-10 15:51:20|11855.6|11843.6|11854.6|11842.6|11855.6|11843.6|11854.6|11842.6|2
1620661890000|2021-05-10 15:51:30|11856.1|11844.1|11856.1|11844.1|11856.1|11844.1|11856.1|11844.1|4
1620661900000|2021-05-10 15:51:40|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|2
1620661910000|2021-05-10 15:51:50|11858.1|11846.1|11858.1|11846.1|11859.1|11847.1|11857.1|11845.1|3
1620661920000|2021-05-10 15:52:00|11857.1|11845.1|11856.9|11844.9|11858.1|11846.1|11856.9|11844.9|13
1620661930000|2021-05-10 15:52:10|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|5
1620661940000|2021-05-10 15:52:20|||||||||4
1620661950000|2021-05-10 15:52:30|11856.9|11844.9|11856.9|11844.9|11856.9|11844.9|11856.9|11844.9|4
1620661960000|2021-05-10 15:52:40|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|3
1620661970000|2021-05-10 15:52:50|11859.4|11847.4|11859.4|11847.4|11859.4|11847.4|11859.4|11847.4|6
1620661980000|2021-05-10 15:53:00|11854.6|11842.6|11856.1|11844.1|11857.1|11845.1|11854.6|11842.6|29
1620661990000|2021-05-10 15:53:10|11857.1|11845.1|11854.6|11842.6|11857.1|11845.1|11854.6|11842.6|4
1620662000000|2021-05-10 15:53:20|11853.4|11841.4|11853.6|11841.6|11853.6|11841.6|11853.4|11841.4|5
1620662010000|2021-05-10 15:53:30|11853.4|11841.4|11854.6|11842.6|11854.6|11842.6|11852.4|11840.4|7
1620662020000|2021-05-10 15:53:40|11853.6|11841.6|11853.6|11841.6|11853.6|11841.6|11853.6|11841.6|2
1620662030000|2021-05-10 15:53:50|11852.6|11840.6|11853.6|11841.6|11853.6|11841.6|11852.4|11840.4|20
1620662040000|2021-05-10 15:54:00|||||||||5
1620662050000|2021-05-10 15:54:10|11852.6|11840.6|11852.6|11840.6|11852.6|11840.6|11852.4|11840.4|2
1620662060000|2021-05-10 15:54:20|11853.6|11841.6|11853.6|11841.6|11853.6|11841.6|11853.6|11841.6|4
1620662070000|2021-05-10 15:54:30|||||||||3
1620662080000|2021-05-10 15:54:40|11852.6|11840.6|11852.4|11840.4|11852.6|11840.6|11852.4|11840.4|2
1620662090000|2021-05-10 15:54:50|11852.9|11840.9|11854.6|11842.6|11854.9|11842.9|11852.9|11840.9|7
1620662100000|2021-05-10 15:55:00|||||||||2
1620662110000|2021-05-10 15:55:10|||||||||1
1620662120000|2021-05-10 15:55:20|||||||||15
1620662130000|2021-05-10 15:55:30|11849.9|11837.9|11845.4|11833.4|11849.9|11837.9|11845.4|11833.4|20
1620662140000|2021-05-10 15:55:40|11844.1|11832.1|11841.6|11829.6|11844.1|11832.1|11840.4|11828.4|18
1620662150000|2021-05-10 15:55:50|11842.9|11830.9|11840.4|11828.4|11842.9|11830.9|11840.4|11828.4|7
1620662160000|2021-05-10 15:56:00|11839.1|11827.1|11837.9|11825.9|11839.3|11827.3|11835.6|11823.6|17
1620662170000|2021-05-10 15:56:10|11838.9|11826.9|11838.6|11826.6|11838.9|11826.9|11836.1|11824.1|29
1620662180000|2021-05-10 15:56:20|11839.9|11827.9|11837.4|11825.4|11839.9|11827.9|11837.4|11825.4|7
1620662190000|2021-05-10 15:56:30|11834.9|11822.9|11835.9|11823.9|11837.6|11825.6|11834.9|11822.9|20
1620662200000|2021-05-10 15:56:40|11834.9|11822.9|11838.9|11826.9|11838.9|11826.9|11834.9|11822.9|25
1620662210000|2021-05-10 15:56:50|11837.6|11825.6|11836.1|11824.1|11837.6|11825.6|11835.1|11823.1|5
1620662220000|2021-05-10 15:57:00|11835.1|11823.1|11837.4|11825.4|11837.4|11825.4|11835.1|11823.1|2
1620662230000|2021-05-10 15:57:10|11839.6|11827.6|11836.4|11824.4|11839.6|11827.6|11836.4|11824.4|21
1620662240000|2021-05-10 15:57:20|11839.6|11827.6|11839.9|11827.9|11839.9|11827.9|11839.6|11827.6|2
1620662250000|2021-05-10 15:57:30|11837.9|11825.9|11838.9|11826.9|11839.9|11827.9|11837.9|11825.9|8
1620662260000|2021-05-10 15:57:40|11837.9|11825.9|11841.6|11829.6|11841.6|11829.6|11837.9|11825.9|11
1620662270000|2021-05-10 15:57:50|11842.6|11830.6|11846.6|11834.6|11846.6|11834.6|11841.6|11829.6|11
1620662280000|2021-05-10 15:58:00|11845.6|11833.6|11845.1|11833.1|11845.6|11833.6|11845.1|11833.1|8
1620662290000|2021-05-10 15:58:10|11843.1|11831.1|11843.1|11831.1|11843.1|11831.1|11843.1|11831.1|6
1620662300000|2021-05-10 15:58:20|||||||||3
1620662310000|2021-05-10 15:58:30|11843.3|11831.3|11843.1|11831.1|11843.3|11831.3|11843.1|11831.1|1
1620662320000|2021-05-10 15:58:40|11843.3|11831.3|11843.6|11831.6|11843.6|11831.6|11843.3|11831.3|13
1620662330000|2021-05-10 15:58:50|11841.3|11829.3|11843.6|11831.6|11843.6|11831.6|11841.1|11829.1|7
1620662340000|2021-05-10 15:59:00|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|4
1620662350000|2021-05-10 15:59:10|||||||||1
1620662360000|2021-05-10 15:59:20|11843.6|11831.6|11838.6|11826.6|11843.6|11831.6|11838.6|11826.6|15
1620662370000|2021-05-10 15:59:30|11838.3|11826.3|11836.6|11824.6|11838.3|11826.3|11836.6|11824.6|15
1620662380000|2021-05-10 15:59:40|11836.3|11824.3|11838.6|11826.6|11838.6|11826.6|11836.3|11824.3|12
1620662390000|2021-05-10 15:59:50|11841.1|11829.1|11838.3|11826.3|11841.1|11829.1|11838.3|11826.3|14
1620662400000|2021-05-10 16:00:00|11838.6|11826.6|11839.6|11827.6|11839.6|11827.6|11838.3|11826.3|1
1620662410000|2021-05-10 16:00:10|11839.8|11827.8|11840.8|11828.8|11840.8|11828.8|11838.6|11826.6|5
1620662420000|2021-05-10 16:00:20|11840.6|11828.6|11838.6|11826.6|11840.6|11828.6|11838.3|11826.3|26
1620662430000|2021-05-10 16:00:30|11838.8|11826.8|11839.6|11827.6|11840.8|11828.8|11838.8|11826.8|7
1620662440000|2021-05-10 16:00:40|11840.8|11828.8|11839.6|11827.6|11840.8|11828.8|11839.6|11827.6|6
1620662450000|2021-05-10 16:00:50|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|2
1620662460000|2021-05-10 16:01:00|11842.9|11830.9|11840.8|11828.8|11842.9|11830.9|11840.8|11828.8|12
1620662470000|2021-05-10 16:01:10|11840.6|11828.6|11840.4|11828.4|11840.6|11828.6|11840.4|11828.4|10
1620662480000|2021-05-10 16:01:20|11839.4|11827.4|11840.4|11828.4|11840.4|11828.4|11839.4|11827.4|2
1620662500000|2021-05-10 16:01:40|11838.3|11826.3|11840.6|11828.6|11841.6|11829.6|11838.3|11826.3|9
1620662510000|2021-05-10 16:01:50|||||||||6
1620662520000|2021-05-10 16:02:00|11840.4|11828.4|11838.3|11826.3|11840.6|11828.6|11838.3|11826.3|4
1620662540000|2021-05-10 16:02:20|11835.6|11823.6|11835.6|11823.6|11835.6|11823.6|11835.6|11823.6|12
1620662550000|2021-05-10 16:02:30|11833.3|11821.3|11833.1|11821.1|11833.3|11821.3|11833.1|11821.1|13
1620662560000|2021-05-10 16:02:40|||||||||1
1620662570000|2021-05-10 16:02:50|||||||||2
1620662580000|2021-05-10 16:03:00|11833.4|11821.4|11831.1|11819.1|11833.4|11821.4|11831.1|11819.1|22
1620662590000|2021-05-10 16:03:10|||||||||2
1620662600000|2021-05-10 16:03:20|11830.9|11818.9|11830.6|11818.6|11830.9|11818.9|11830.6|11818.6|6
1620662610000|2021-05-10 16:03:30|||||||||3
1620662620000|2021-05-10 16:03:40|11831.6|11819.6|11832.9|11820.9|11832.9|11820.9|11831.6|11819.6|10
1620662630000|2021-05-10 16:03:50|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|14
1620662640000|2021-05-10 16:04:00|11835.6|11823.6|11844.1|11832.1|11844.1|11832.1|11835.6|11823.6|17
1620662650000|2021-05-10 16:04:10|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|0
1620662660000|2021-05-10 16:04:20|11845.9|11833.9|11845.6|11833.6|11846.9|11834.9|11845.6|11833.6|6
1620662670000|2021-05-10 16:04:30|||||||||8
1620662680000|2021-05-10 16:04:40|11845.1|11833.1|11846.1|11834.1|11846.4|11834.4|11845.1|11833.1|17
1620662690000|2021-05-10 16:04:50|11847.2|11835.2|11848.6|11836.6|11848.6|11836.6|11847.2|11835.2|11
1620662700000|2021-05-10 16:05:00|11849.7|11837.7|11847.6|11835.6|11849.7|11837.7|11845.1|11833.1|9
1620662710000|2021-05-10 16:05:10|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|9
1620662720000|2021-05-10 16:05:20|11846.4|11834.4|11842.6|11830.6|11846.4|11834.4|11842.6|11830.6|11
1620662730000|2021-05-10 16:05:30|11843.1|11831.1|11841.4|11829.4|11844.1|11832.1|11841.1|11829.1|9
1620662740000|2021-05-10 16:05:40|11841.6|11829.6|11841.6|11829.6|11842.6|11830.6|11841.6|11829.6|2
1620662750000|2021-05-10 16:05:50|11842.9|11830.9|11839.4|11827.4|11842.9|11830.9|11837.1|11825.1|13
1620662760000|2021-05-10 16:06:00|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11837.9|11825.9|4
1620662770000|2021-05-10 16:06:10|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|9
1620662780000|2021-05-10 16:06:20|11839.1|11827.1|11837.9|11825.9|11839.1|11827.1|11837.9|11825.9|9
1620662800000|2021-05-10 16:06:40|||||||||11
1620662810000|2021-05-10 16:06:50|11838.9|11826.9|11838.9|11826.9|11838.9|11826.9|11838.9|11826.9|6
1620662820000|2021-05-10 16:07:00|11837.9|11825.9|11837.6|11825.6|11837.9|11825.9|11837.6|11825.6|4
1620662830000|2021-05-10 16:07:10|||||||||1
1620662840000|2021-05-10 16:07:20|11838.6|11826.6|11837.6|11825.6|11838.9|11826.9|11837.6|11825.6|0
1620662850000|2021-05-10 16:07:30|||||||||2
1620662860000|2021-05-10 16:07:40|11835.6|11823.6|11834.1|11822.1|11835.6|11823.6|11834.1|11822.1|6
1620662870000|2021-05-10 16:07:50|11836.6|11824.6|11836.6|11824.6|11836.6|11824.6|11836.6|11824.6|2
1620662880000|2021-05-10 16:08:00|11835.1|11823.1|11834.1|11822.1|11835.4|11823.4|11833.1|11821.1|22
1620662890000|2021-05-10 16:08:10|11833.1|11821.1|11834.1|11822.1|11834.1|11822.1|11833.1|11821.1|6
1620662900000|2021-05-10 16:08:20|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|0
1620662910000|2021-05-10 16:08:30|11834.1|11822.1|11833.1|11821.1|11834.1|11822.1|11833.1|11821.1|1
1620662930000|2021-05-10 16:08:50|11834.1|11822.1|11833.1|11821.1|11834.1|11822.1|11833.1|11821.1|1
1620662940000|2021-05-10 16:09:00|11830.1|11818.1|11831.1|11819.1|11831.1|11819.1|11830.1|11818.1|25
1620662950000|2021-05-10 16:09:10|11833.4|11821.4|11837.4|11825.4|11837.4|11825.4|11833.4|11821.4|9
1620662960000|2021-05-10 16:09:20|11836.3|11824.3|11837.6|11825.6|11838.6|11826.6|11836.3|11824.3|6
1620662970000|2021-05-10 16:09:30|11838.6|11826.6|11838.6|11826.6|11838.6|11826.6|11838.6|11826.6|1
1620662980000|2021-05-10 16:09:40|11836.3|11824.3|11835.1|11823.1|11836.3|11824.3|11834.9|11822.9|3
1620662990000|2021-05-10 16:09:50|11834.1|11822.1|11834.1|11822.1|11834.1|11822.1|11833.8|11821.8|4
1620663000000|2021-05-10 16:10:00|11835.1|11823.1|11838.1|11826.1|11838.1|11826.1|11833.8|11821.8|14
1620663010000|2021-05-10 16:10:10|11839.4|11827.4|11838.4|11826.4|11839.4|11827.4|11838.4|11826.4|4
1620663020000|2021-05-10 16:10:20|11838.1|11826.1|11838.1|11826.1|11838.1|11826.1|11837.9|11825.9|2
1620663030000|2021-05-10 16:10:30|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|3
1620663040000|2021-05-10 16:10:40|11838.1|11826.1|11838.1|11826.1|11838.1|11826.1|11838.1|11826.1|3
1620663050000|2021-05-10 16:10:50|||||||||3
1620663060000|2021-05-10 16:11:00|11837.9|11825.9|11837.9|11825.9|11837.9|11825.9|11837.9|11825.9|1
1620663070000|2021-05-10 16:11:10|11838.1|11826.1|11838.4|11826.4|11838.4|11826.4|11838.1|11826.1|4
1620663080000|2021-05-10 16:11:20|||||||||2
1620663090000|2021-05-10 16:11:30|11840.6|11828.6|11847.6|11835.6|11847.9|11835.9|11840.6|11828.6|11
1620663100000|2021-05-10 16:11:40|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|9
1620663110000|2021-05-10 16:11:50|11847.6|11835.6|11845.9|11833.9|11847.6|11835.6|11845.9|11833.9|8
1620663120000|2021-05-10 16:12:00|11848.1|11836.1|11848.1|11836.1|11848.1|11836.1|11847.1|11835.1|7
1620663130000|2021-05-10 16:12:10|||||||||2
1620663140000|2021-05-10 16:12:20|11849.6|11837.6|11850.6|11838.6|11850.9|11838.9|11849.4|11837.4|14
1620663150000|2021-05-10 16:12:30|11850.4|11838.4|11855.1|11843.1|11855.4|11843.4|11850.4|11838.4|10
1620663170000|2021-05-10 16:12:50|11852.9|11840.9|11852.9|11840.9|11854.1|11842.1|11852.9|11840.9|6
1620663180000|2021-05-10 16:13:00|11850.4|11838.4|11842.7|11830.7|11851.6|11839.6|11842.7|11830.7|37
1620663190000|2021-05-10 16:13:10|||||||||7
1620663200000|2021-05-10 16:13:20|||||||||3
1620663210000|2021-05-10 16:13:30|11843.7|11831.7|11844.9|11832.9|11844.9|11832.9|11842.7|11830.7|10
1620663220000|2021-05-10 16:13:40|11847.2|11835.2|11847.2|11835.2|11847.2|11835.2|11847.2|11835.2|9
1620663240000|2021-05-10 16:14:00|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|4
1620663250000|2021-05-10 16:14:10|11849.4|11837.4|11862.9|11850.9|11862.9|11850.9|11849.4|11837.4|26
1620663260000|2021-05-10 16:14:20|11861.6|11849.6|11864.9|11852.9|11864.9|11852.9|11861.6|11849.6|30
1620663270000|2021-05-10 16:14:30|11867.4|11855.4|11864.1|11852.1|11867.4|11855.4|11864.1|11852.1|17
1620663280000|2021-05-10 16:14:40|11863.7|11851.7|11858.1|11846.1|11863.7|11851.7|11858.1|11846.1|11
1620663290000|2021-05-10 16:14:50|11859.1|11847.1|11860.2|11848.2|11860.2|11848.2|11859.1|11847.1|6
1620663300000|2021-05-10 16:15:00|11859.1|11847.1|11858.1|11846.1|11859.1|11847.1|11858.1|11846.1|8
1620663310000|2021-05-10 16:15:10|11859.1|11847.1|11859.1|11847.1|11859.1|11847.1|11859.1|11847.1|5
1620663320000|2021-05-10 16:15:20|11858.1|11846.1|11858.1|11846.1|11858.1|11846.1|11858.1|11846.1|15
1620663330000|2021-05-10 16:15:30|11858.4|11846.4|11858.1|11846.1|11858.4|11846.4|11858.1|11846.1|0
1620663340000|2021-05-10 16:15:40|11858.4|11846.4|11859.6|11847.6|11859.6|11847.6|11858.4|11846.4|10
1620663350000|2021-05-10 16:15:50|11858.6|11846.6|11855.6|11843.6|11858.6|11846.6|11853.3|11841.3|29
1620663360000|2021-05-10 16:16:00|11855.8|11843.8|11853.6|11841.6|11855.8|11843.8|11853.6|11841.6|12
1620663370000|2021-05-10 16:16:10|11854.8|11842.8|11856.1|11844.1|11857.3|11845.3|11854.8|11842.8|18
1620663380000|2021-05-10 16:16:20|11861.8|11849.8|11860.8|11848.8|11861.8|11849.8|11859.8|11847.8|19
1620663390000|2021-05-10 16:16:30|||||||||1
1620663400000|2021-05-10 16:16:40|11857.6|11845.6|11858.6|11846.6|11858.6|11846.6|11857.6|11845.6|33
1620663410000|2021-05-10 16:16:50|11858.8|11846.8|11860.1|11848.1|11860.1|11848.1|11858.6|11846.6|5
1620663420000|2021-05-10 16:17:00|11859.6|11847.6|11859.8|11847.8|11859.8|11847.8|11859.6|11847.6|10
1620663430000|2021-05-10 16:17:10|11858.6|11846.6|11858.3|11846.3|11859.8|11847.8|11858.3|11846.3|4
1620663440000|2021-05-10 16:17:20|11857.3|11845.3|11857.3|11845.3|11857.3|11845.3|11857.3|11845.3|15
1620663450000|2021-05-10 16:17:30|||||||||4
1620663460000|2021-05-10 16:17:40|||||||||1
1620663470000|2021-05-10 16:17:50|||||||||2
1620663480000|2021-05-10 16:18:00|11855.3|11843.3|11855.3|11843.3|11855.3|11843.3|11855.3|11843.3|3
1620663490000|2021-05-10 16:18:10|11853.8|11841.8|11845.1|11833.1|11853.8|11841.8|11843|11831|52
1620663500000|2021-05-10 16:18:20|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|3
1620663510000|2021-05-10 16:18:30|11843.8|11831.8|11842.6|11830.6|11843.8|11831.8|11842.6|11830.6|1
1620663520000|2021-05-10 16:18:40|11841.3|11829.3|11841.6|11829.6|11841.6|11829.6|11841.3|11829.3|6
1620663530000|2021-05-10 16:18:50|||||||||3
1620663540000|2021-05-10 16:19:00|11843.6|11831.6|11842.6|11830.6|11843.6|11831.6|11842.6|11830.6|9
1620663550000|2021-05-10 16:19:10|||||||||1
1620663560000|2021-05-10 16:19:20|||||||||1
1620663570000|2021-05-10 16:19:30|11844.6|11832.6|11844.8|11832.8|11844.8|11832.8|11844.6|11832.6|17
1620663580000|2021-05-10 16:19:40|11847.1|11835.1|11846.1|11834.1|11847.1|11835.1|11845.8|11833.8|12
1620663590000|2021-05-10 16:19:50|11844.6|11832.6|11844.6|11832.6|11844.6|11832.6|11844.6|11832.6|1
1620663600000|2021-05-10 16:20:00|11846.4|11834.4|11848.6|11836.6|11848.6|11836.6|11846.4|11834.4|80
1620663610000|2021-05-10 16:20:10|11848.1|11836.1|11849.2|11837.2|11849.2|11837.2|11847.1|11835.1|2
1620663620000|2021-05-10 16:20:20|||||||||1
1620663630000|2021-05-10 16:20:30|11850.4|11838.4|11847.6|11835.6|11850.4|11838.4|11846.4|11834.4|14
1620663640000|2021-05-10 16:20:40|11848.6|11836.6|11848.6|11836.6|11848.6|11836.6|11848.6|11836.6|9
1620663650000|2021-05-10 16:20:50|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|3
1620663660000|2021-05-10 16:21:00|11848.6|11836.6|11849.6|11837.6|11849.6|11837.6|11848.6|11836.6|1
1620663670000|2021-05-10 16:21:10|11850.6|11838.6|11853.6|11841.6|11853.6|11841.6|11850.6|11838.6|6
1620663680000|2021-05-10 16:21:20|11854.6|11842.6|11854.6|11842.6|11854.6|11842.6|11854.6|11842.6|10
1620663690000|2021-05-10 16:21:30|||||||||3
1620663710000|2021-05-10 16:21:50|11855.6|11843.6|11855.6|11843.6|11857.7|11845.7|11855.6|11843.6|40
1620663720000|2021-05-10 16:22:00|11853.4|11841.4|11854.6|11842.6|11854.6|11842.6|11853.4|11841.4|10
1620663730000|2021-05-10 16:22:10|||||||||1
1620663740000|2021-05-10 16:22:20|11853.6|11841.6|11851.1|11839.1|11853.6|11841.6|11851.1|11839.1|4
1620663750000|2021-05-10 16:22:30|11851.4|11839.4|11852.1|11840.1|11852.1|11840.1|11851.4|11839.4|1
1620663760000|2021-05-10 16:22:40|||||||||11
1620663770000|2021-05-10 16:22:50|11851.1|11839.1|11852.1|11840.1|11852.1|11840.1|11851.1|11839.1|3
1620663780000|2021-05-10 16:23:00|11851.1|11839.1|11852.1|11840.1|11852.1|11840.1|11851.1|11839.1|11
1620663790000|2021-05-10 16:23:10|11855.7|11843.7|11850.7|11838.7|11855.9|11843.9|11850.7|11838.7|14
1620663800000|2021-05-10 16:23:20|11848.4|11836.4|11848.4|11836.4|11848.4|11836.4|11848.4|11836.4|3
1620663810000|2021-05-10 16:23:30|||||||||3
1620663820000|2021-05-10 16:23:40|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|4
1620663830000|2021-05-10 16:23:50|11850.7|11838.7|11853.2|11841.2|11853.2|11841.2|11850.7|11838.7|15
1620663840000|2021-05-10 16:24:00|||||||||4
1620663850000|2021-05-10 16:24:10|11850.9|11838.9|11848.4|11836.4|11850.9|11838.9|11848.4|11836.4|15
1620663860000|2021-05-10 16:24:20|11848.2|11836.2|11848.2|11836.2|11848.2|11836.2|11848.2|11836.2|1
1620663870000|2021-05-10 16:24:30|||||||||3
1620663880000|2021-05-10 16:24:40|11848.4|11836.4|11848.4|11836.4|11848.4|11836.4|11848.4|11836.4|2
1620663890000|2021-05-10 16:24:50|||||||||1
1620663900000|2021-05-10 16:25:00|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|9
1620663910000|2021-05-10 16:25:10|11844.1|11832.1|11843.9|11831.9|11844.1|11832.1|11843.9|11831.9|2
1620663920000|2021-05-10 16:25:20|11844.9|11832.9|11846.1|11834.1|11846.1|11834.1|11844.9|11832.9|6
1620663930000|2021-05-10 16:25:30|11846.4|11834.4|11843.9|11831.9|11846.4|11834.4|11843.9|11831.9|10
1620663940000|2021-05-10 16:25:40|11841.1|11829.1|11841.1|11829.1|11842.1|11830.1|11840.9|11828.9|10
1620663950000|2021-05-10 16:25:50|11842.1|11830.1|11843.2|11831.2|11843.2|11831.2|11842.1|11830.1|5
1620663960000|2021-05-10 16:26:00|11841.9|11829.9|11842.1|11830.1|11842.1|11830.1|11841.9|11829.9|2
1620663970000|2021-05-10 16:26:10|11841.9|11829.9|11843.2|11831.2|11843.2|11831.2|11841.9|11829.9|6
1620663980000|2021-05-10 16:26:20|11847.1|11835.1|11849.6|11837.6|11849.6|11837.6|11847.1|11835.1|13
1620663990000|2021-05-10 16:26:30|11852.1|11840.1|11850.1|11838.1|11853.4|11841.4|11849.9|11837.9|12
1620664000000|2021-05-10 16:26:40|11849.9|11837.9|11853.4|11841.4|11854.4|11842.4|11849.9|11837.9|13
1620664010000|2021-05-10 16:26:50|11854.4|11842.4|11854.6|11842.6|11854.6|11842.6|11854.4|11842.4|1
1620664020000|2021-05-10 16:27:00|11853.4|11841.4|11851.4|11839.4|11854.6|11842.6|11851.4|11839.4|20
1620664030000|2021-05-10 16:27:10|11852.6|11840.6|11853.6|11841.6|11853.6|11841.6|11852.6|11840.6|5
1620664040000|2021-05-10 16:27:20|||||||||1
1620664050000|2021-05-10 16:27:30|||||||||7
1620664070000|2021-05-10 16:27:50|11850.4|11838.4|11850.4|11838.4|11850.4|11838.4|11850.4|11838.4|8
1620664080000|2021-05-10 16:28:00|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|12
1620664090000|2021-05-10 16:28:10|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|7
1620664110000|2021-05-10 16:28:30|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|9
1620664120000|2021-05-10 16:28:40|11851.9|11839.9|11851.9|11839.9|11851.9|11839.9|11851.9|11839.9|5
1620664130000|2021-05-10 16:28:50|11852.1|11840.1|11852.3|11840.3|11852.3|11840.3|11852.1|11840.1|12
1620664140000|2021-05-10 16:29:00|||||||||1
1620664150000|2021-05-10 16:29:10|||||||||1
1620664160000|2021-05-10 16:29:20|||||||||1
1620664170000|2021-05-10 16:29:30|11852.6|11840.6|11852.6|11840.6|11852.6|11840.6|11852.6|11840.6|9
1620664180000|2021-05-10 16:29:40|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|8
1620664190000|2021-05-10 16:29:50|11847.8|11835.8|11844.1|11832.1|11847.8|11835.8|11843.8|11831.8|31
1620664200000|2021-05-10 16:30:00|11845.1|11833.1|11847.6|11835.6|11847.6|11835.6|11845.1|11833.1|10
1620664210000|2021-05-10 16:30:10|11845.3|11833.3|11846.6|11834.6|11847.6|11835.6|11845.1|11833.1|7
1620664220000|2021-05-10 16:30:20|11846.8|11834.8|11847.8|11835.8|11850.3|11838.3|11846.8|11834.8|21
1620664230000|2021-05-10 16:30:30|11848.8|11836.8|11849.1|11837.1|11849.1|11837.1|11848.8|11836.8|6
1620664240000|2021-05-10 16:30:40|||||||||4
1620664250000|2021-05-10 16:30:50|||||||||3
1620664260000|2021-05-10 16:31:00|11848.1|11836.1|11850.3|11838.3|11850.3|11838.3|11848.1|11836.1|3
1620664270000|2021-05-10 16:31:10|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|4
1620664280000|2021-05-10 16:31:20|11850.8|11838.8|11853.3|11841.3|11853.3|11841.3|11850.8|11838.8|17
1620664290000|2021-05-10 16:31:30|11854.3|11842.3|11855.3|11843.3|11855.3|11843.3|11854.3|11842.3|3
1620664300000|2021-05-10 16:31:40|11857.6|11845.6|11856.3|11844.3|11857.6|11845.6|11856.3|11844.3|8
1620664310000|2021-05-10 16:31:50|11857.6|11845.6|11857.6|11845.6|11857.6|11845.6|11857.6|11845.6|1
1620664330000|2021-05-10 16:32:10|||||||||2
1620664340000|2021-05-10 16:32:20|||||||||3
1620664350000|2021-05-10 16:32:30|||||||||1
1620664360000|2021-05-10 16:32:40|11857.8|11845.8|11857.6|11845.6|11857.8|11845.8|11857.6|11845.6|4
1620664370000|2021-05-10 16:32:50|11859.6|11847.6|11862.1|11850.1|11862.1|11850.1|11859.6|11847.6|12
1620664380000|2021-05-10 16:33:00|11861.1|11849.1|11860.1|11848.1|11862.1|11850.1|11859.9|11847.9|14
1620664390000|2021-05-10 16:33:10|11857.8|11845.8|11860.3|11848.3|11860.3|11848.3|11857.8|11845.8|13
1620664400000|2021-05-10 16:33:20|11862.8|11850.8|11857.8|11845.8|11862.8|11850.8|11857.8|11845.8|20
1620664410000|2021-05-10 16:33:30|11858.1|11846.1|11855.3|11843.3|11859.1|11847.1|11855.3|11843.3|53
1620664420000|2021-05-10 16:33:40|11855.6|11843.6|11855.6|11843.6|11855.6|11843.6|11853.1|11841.1|6
1620664430000|2021-05-10 16:33:50|||||||||1
1620664440000|2021-05-10 16:34:00|11854.6|11842.6|11850.8|11838.8|11854.6|11842.6|11850.8|11838.8|10
1620664450000|2021-05-10 16:34:10|11849.3|11837.3|11848.1|11836.1|11849.3|11837.3|11848.1|11836.1|9
1620664460000|2021-05-10 16:34:20|11847.8|11835.8|11846.8|11834.8|11847.8|11835.8|11846.8|11834.8|2
1620664470000|2021-05-10 16:34:30|11848.1|11836.1|11848.1|11836.1|11848.1|11836.1|11848.1|11836.1|3
1620664480000|2021-05-10 16:34:40|||||||||4
1620664490000|2021-05-10 16:34:50|11849.1|11837.1|11849.1|11837.1|11849.1|11837.1|11849.1|11837.1|4
1620664500000|2021-05-10 16:35:00|11849.3|11837.3|11848.3|11836.3|11849.3|11837.3|11848.3|11836.3|3
1620664510000|2021-05-10 16:35:10|11848.1|11836.1|11848.1|11836.1|11848.1|11836.1|11848.1|11836.1|1
1620664520000|2021-05-10 16:35:20|||||||||1
1620664530000|2021-05-10 16:35:30|11845.8|11833.8|11843.1|11831.1|11845.8|11833.8|11843.1|11831.1|6
1620664540000|2021-05-10 16:35:40|11842.8|11830.8|11840.3|11828.3|11842.8|11830.8|11840.3|11828.3|16
1620664550000|2021-05-10 16:35:50|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|0
1620664560000|2021-05-10 16:36:00|||||||||1
1620664570000|2021-05-10 16:36:10|||||||||1
1620664580000|2021-05-10 16:36:20|11840.3|11828.3|11838.1|11826.1|11840.3|11828.3|11836.8|11824.8|13
1620664590000|2021-05-10 16:36:30|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|5
1620664600000|2021-05-10 16:36:40|11838.1|11826.1|11838.1|11826.1|11838.1|11826.1|11835.8|11823.8|4
1620664610000|2021-05-10 16:36:50|11839.3|11827.3|11838.1|11826.1|11839.3|11827.3|11837.8|11825.8|5
1620664620000|2021-05-10 16:37:00|11836.1|11824.1|11832.8|11820.8|11836.1|11824.1|11832.8|11820.8|12
1620664630000|2021-05-10 16:37:10|11832.6|11820.6|11831.6|11819.6|11832.6|11820.6|11830.1|11818.1|17
1620664640000|2021-05-10 16:37:20|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|4
1620664650000|2021-05-10 16:37:30|11830.1|11818.1|11830.6|11818.6|11830.6|11818.6|11830.1|11818.1|3
1620664660000|2021-05-10 16:37:40|||||||||4
1620664670000|2021-05-10 16:37:50|11827.1|11815.1|11829.1|11817.1|11829.1|11817.1|11826.8|11814.8|7
1620664680000|2021-05-10 16:38:00|11828.1|11816.1|11829.6|11817.6|11829.6|11817.6|11828.1|11816.1|2
1620664690000|2021-05-10 16:38:10|11829.1|11817.1|11828.1|11816.1|11830.6|11818.6|11828.1|11816.1|2
1620664700000|2021-05-10 16:38:20|11829.1|11817.1|11830.6|11818.6|11830.6|11818.6|11828.1|11816.1|3
1620664710000|2021-05-10 16:38:30|11830.3|11818.3|11828.3|11816.3|11830.3|11818.3|11828.3|11816.3|3
1620664720000|2021-05-10 16:38:40|11829.3|11817.3|11825.6|11813.6|11829.3|11817.3|11825.6|11813.6|11
1620664730000|2021-05-10 16:38:50|||||||||2
1620664740000|2021-05-10 16:39:00|11828.1|11816.1|11828.1|11816.1|11828.1|11816.1|11828.1|11816.1|7
1620664750000|2021-05-10 16:39:10|11829.1|11817.1|11829.1|11817.1|11829.1|11817.1|11828.1|11816.1|5
1620664760000|2021-05-10 16:39:20|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|2
1620664770000|2021-05-10 16:39:30|11832.6|11820.6|11830.6|11818.6|11833.3|11821.3|11830.6|11818.6|28
1620664780000|2021-05-10 16:39:40|11829.6|11817.6|11830.6|11818.6|11830.6|11818.6|11829.3|11817.3|14
1620664790000|2021-05-10 16:39:50|11831.6|11819.6|11835.6|11823.6|11838.1|11826.1|11830.6|11818.6|22
1620664800000|2021-05-10 16:40:00|11835.8|11823.8|11835.6|11823.6|11836.8|11824.8|11835.3|11823.3|33
1620664810000|2021-05-10 16:40:10|11835.8|11823.8|11838.1|11826.1|11838.1|11826.1|11835.8|11823.8|2
1620664820000|2021-05-10 16:40:20|||||||||2
1620664830000|2021-05-10 16:40:30|11837.8|11825.8|11835.6|11823.6|11837.8|11825.8|11835.6|11823.6|3
1620664840000|2021-05-10 16:40:40|11836.6|11824.6|11836.6|11824.6|11836.6|11824.6|11836.6|11824.6|6
1620664850000|2021-05-10 16:40:50|11837.8|11825.8|11837.8|11825.8|11837.8|11825.8|11837.8|11825.8|3
1620664860000|2021-05-10 16:41:00|11837.9|11825.9|11833.1|11821.1|11837.9|11825.9|11833.1|11821.1|8
1620664870000|2021-05-10 16:41:10|11830.6|11818.6|11824.6|11812.6|11830.6|11818.6|11824.6|11812.6|25
1620664880000|2021-05-10 16:41:20|||||||||2
1620664890000|2021-05-10 16:41:30|11827.1|11815.1|11832.1|11820.1|11832.1|11820.1|11827.1|11815.1|10
1620664900000|2021-05-10 16:41:40|11833.3|11821.3|11834.6|11822.6|11834.6|11822.6|11833.3|11821.3|3
1620664910000|2021-05-10 16:41:50|11830.8|11818.8|11830.6|11818.6|11830.8|11818.8|11830.6|11818.6|29
1620664920000|2021-05-10 16:42:00|11829.6|11817.6|11825.6|11813.6|11829.6|11817.6|11825.6|11813.6|9
1620664930000|2021-05-10 16:42:10|11823.3|11811.3|11823.3|11811.3|11823.3|11811.3|11823.3|11811.3|9
1620664940000|2021-05-10 16:42:20|11820.8|11808.8|11820.8|11808.8|11820.8|11808.8|11820.8|11808.8|8
1620664950000|2021-05-10 16:42:30|11821.1|11809.1|11821.1|11809.1|11821.1|11809.1|11818.6|11806.6|6
1620664960000|2021-05-10 16:42:40|11820.1|11808.1|11820.1|11808.1|11820.1|11808.1|11820.1|11808.1|3
1620664970000|2021-05-10 16:42:50|11821.1|11809.1|11821.1|11809.1|11821.1|11809.1|11821.1|11809.1|2
1620664980000|2021-05-10 16:43:00|11821.3|11809.3|11821.1|11809.1|11821.3|11809.3|11821.1|11809.1|10
1620664990000|2021-05-10 16:43:10|11819.1|11807.1|11819.1|11807.1|11820.1|11808.1|11819.1|11807.1|6
1620665000000|2021-05-10 16:43:20|11820.3|11808.3|11827.6|11815.6|11828.8|11816.8|11820.3|11808.3|33
1620665010000|2021-05-10 16:43:30|11828.6|11816.6|11831.1|11819.1|11831.1|11819.1|11828.6|11816.6|2
1620665020000|2021-05-10 16:43:40|11833.6|11821.6|11833.8|11821.8|11833.8|11821.8|11831.1|11819.1|5
1620665030000|2021-05-10 16:43:50|||||||||30
1620665040000|2021-05-10 16:44:00|11837.6|11825.6|11835.1|11823.1|11838.6|11826.6|11834.8|11822.8|11
1620665050000|2021-05-10 16:44:10|11834.1|11822.1|11835.1|11823.1|11835.1|11823.1|11834.1|11822.1|8
1620665060000|2021-05-10 16:44:20|11836.1|11824.1|11833.6|11821.6|11836.3|11824.3|11833.6|11821.6|3
1620665070000|2021-05-10 16:44:30|11834.6|11822.6|11833.6|11821.6|11834.6|11822.6|11833.6|11821.6|1
1620665080000|2021-05-10 16:44:40|||||||||5
1620665090000|2021-05-10 16:44:50|||||||||1
1620665100000|2021-05-10 16:45:00|11834.8|11822.8|11835.1|11823.1|11836.1|11824.1|11833.8|11821.8|8
1620665110000|2021-05-10 16:45:10|11831.3|11819.3|11828.8|11816.8|11831.3|11819.3|11828.8|11816.8|30
1620665120000|2021-05-10 16:45:20|11829.1|11817.1|11830.1|11818.1|11830.1|11818.1|11829.1|11817.1|1
1620665130000|2021-05-10 16:45:30|||||||||2
1620665150000|2021-05-10 16:45:50|11831.1|11819.1|11833.6|11821.6|11833.6|11821.6|11831.1|11819.1|7
1620665160000|2021-05-10 16:46:00|||||||||5
1620665170000|2021-05-10 16:46:10|||||||||2
1620665180000|2021-05-10 16:46:20|||||||||2
1620665190000|2021-05-10 16:46:30|||||||||1
1620665200000|2021-05-10 16:46:40|||||||||2
1620665210000|2021-05-10 16:46:50|||||||||4
1620665220000|2021-05-10 16:47:00|11831.3|11819.3|11832.3|11820.3|11832.3|11820.3|11831.3|11819.3|19
1620665230000|2021-05-10 16:47:10|11831.3|11819.3|11830.1|11818.1|11831.3|11819.3|11829.1|11817.1|4
1620665240000|2021-05-10 16:47:20|11831.1|11819.1|11832.3|11820.3|11832.6|11820.6|11830.1|11818.1|35
1620665250000|2021-05-10 16:47:30|11832.6|11820.6|11832.6|11820.6|11832.6|11820.6|11832.6|11820.6|11
1620665260000|2021-05-10 16:47:40|11828.8|11816.8|11827.6|11815.6|11828.8|11816.8|11827.3|11815.3|6
1620665270000|2021-05-10 16:47:50|||||||||3
1620665280000|2021-05-10 16:48:00|11826.1|11814.1|11826.1|11814.1|11826.1|11814.1|11823.8|11811.8|6
1620665290000|2021-05-10 16:48:10|11827.3|11815.3|11827.6|11815.6|11827.6|11815.6|11827.3|11815.3|6
1620665300000|2021-05-10 16:48:20|11828.6|11816.6|11830.1|11818.1|11834.4|11822.4|11828.6|11816.6|38
1620665310000|2021-05-10 16:48:30|||||||||4
1620665320000|2021-05-10 16:48:40|11831.1|11819.1|11833.3|11821.3|11833.3|11821.3|11831.1|11819.1|8
1620665330000|2021-05-10 16:48:50|11834.4|11822.4|11836.1|11824.1|11836.1|11824.1|11833.3|11821.3|106
1620665340000|2021-05-10 16:49:00|11836.3|11824.3|11835.1|11823.1|11836.3|11824.3|11835.1|11823.1|7
1620665360000|2021-05-10 16:49:20|||||||||50
1620665370000|2021-05-10 16:49:30|11834.8|11822.8|11834.8|11822.8|11834.8|11822.8|11834.8|11822.8|1
1620665380000|2021-05-10 16:49:40|11833.8|11821.8|11832.6|11820.6|11833.8|11821.8|11832.6|11820.6|9
1620665390000|2021-05-10 16:49:50|11832.1|11820.1|11830.1|11818.1|11832.1|11820.1|11830.1|11818.1|54
1620665400000|2021-05-10 16:50:00|11829.1|11817.1|11830.3|11818.3|11830.3|11818.3|11829.1|11817.1|3
1620665410000|2021-05-10 16:50:10|||||||||3
1620665420000|2021-05-10 16:50:20|11829.3|11817.3|11830.3|11818.3|11830.3|11818.3|11829.3|11817.3|2
1620665430000|2021-05-10 16:50:30|11829.3|11817.3|11830.3|11818.3|11830.3|11818.3|11829.3|11817.3|2
1620665440000|2021-05-10 16:50:40|11829.3|11817.3|11828.1|11816.1|11829.3|11817.3|11828.1|11816.1|3
1620665450000|2021-05-10 16:50:50|11827.8|11815.8|11826.8|11814.8|11827.8|11815.8|11826.8|11814.8|8
1620665460000|2021-05-10 16:51:00|11828.1|11816.1|11829.1|11817.1|11829.1|11817.1|11828.1|11816.1|1
1620665470000|2021-05-10 16:51:10|11829.3|11817.3|11829.1|11817.1|11829.3|11817.3|11829.1|11817.1|3
1620665480000|2021-05-10 16:51:20|||||||||3
1620665490000|2021-05-10 16:51:30|11826.8|11814.8|11828.1|11816.1|11828.1|11816.1|11826.8|11814.8|3
1620665500000|2021-05-10 16:51:40|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|3
1620665510000|2021-05-10 16:51:50|11834.1|11822.1|11835.3|11823.3|11835.3|11823.3|11834.1|11822.1|8
1620665520000|2021-05-10 16:52:00|11836.3|11824.3|11836.3|11824.3|11836.3|11824.3|11836.3|11824.3|2
1620665530000|2021-05-10 16:52:10|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|11834.3|11822.3|3
1620665540000|2021-05-10 16:52:20|11835.6|11823.6|11835.6|11823.6|11835.6|11823.6|11835.6|11823.6|5
1620665550000|2021-05-10 16:52:30|11836.6|11824.6|11829.3|11817.3|11836.6|11824.6|11829.3|11817.3|25
1620665560000|2021-05-10 16:52:40|11828.1|11816.1|11828.1|11816.1|11828.1|11816.1|11828.1|11816.1|3
1620665570000|2021-05-10 16:52:50|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|2
1620665580000|2021-05-10 16:53:00|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|0
1620665590000|2021-05-10 16:53:10|||||||||12
1620665600000|2021-05-10 16:53:20|11829.3|11817.3|11830.6|11818.6|11830.6|11818.6|11828.3|11816.3|13
1620665610000|2021-05-10 16:53:30|||||||||2
1620665620000|2021-05-10 16:53:40|11830.8|11818.8|11830.6|11818.6|11830.8|11818.8|11830.6|11818.6|0
1620665630000|2021-05-10 16:53:50|11830.8|11818.8|11831.8|11819.8|11831.8|11819.8|11830.6|11818.6|2
1620665640000|2021-05-10 16:54:00|||||||||15
1620665660000|2021-05-10 16:54:20|||||||||11
1620665670000|2021-05-10 16:54:30|||||||||13
1620665680000|2021-05-10 16:54:40|11830.6|11818.6|11829.6|11817.6|11830.6|11818.6|11829.6|11817.6|10
1620665690000|2021-05-10 16:54:50|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|1
1620665700000|2021-05-10 16:55:00|11831.6|11819.6|11830.6|11818.6|11831.6|11819.6|11830.6|11818.6|2
1620665710000|2021-05-10 16:55:10|||||||||1
1620665720000|2021-05-10 16:55:20|||||||||1
1620665730000|2021-05-10 16:55:30|||||||||2
1620665740000|2021-05-10 16:55:40|11829.6|11817.6|11830.6|11818.6|11830.6|11818.6|11829.6|11817.6|2
1620665750000|2021-05-10 16:55:50|11829.6|11817.6|11830.9|11818.9|11830.9|11818.9|11829.6|11817.6|17
1620665760000|2021-05-10 16:56:00|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|12
1620665770000|2021-05-10 16:56:10|||||||||7
1620665780000|2021-05-10 16:56:20|11828.4|11816.4|11828.4|11816.4|11828.4|11816.4|11828.4|11816.4|3
1620665790000|2021-05-10 16:56:30|11825.6|11813.6|11828.1|11816.1|11828.1|11816.1|11825.6|11813.6|7
1620665800000|2021-05-10 16:56:40|||||||||4
1620665810000|2021-05-10 16:56:50|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|5
1620665820000|2021-05-10 16:57:00|11832.2|11820.2|11838.9|11826.9|11838.9|11826.9|11832.2|11820.2|80
1620665830000|2021-05-10 16:57:10|||||||||2
1620665840000|2021-05-10 16:57:20|11839.2|11827.2|11839.4|11827.4|11839.4|11827.4|11839.2|11827.2|1
1620665850000|2021-05-10 16:57:30|11838.9|11826.9|11838.7|11826.7|11838.9|11826.9|11838.7|11826.7|7
1620665860000|2021-05-10 16:57:40|||||||||3
1620665870000|2021-05-10 16:57:50|11836.2|11824.2|11839.3|11827.3|11845|11833|11836.2|11824.2|68
1620665880000|2021-05-10 16:58:00|11837.3|11825.3|11839.3|11827.3|11839.3|11827.3|11837.3|11825.3|17
1620665890000|2021-05-10 16:58:10|11838.3|11826.3|11837.3|11825.3|11838.3|11826.3|11837|11825|2
1620665900000|2021-05-10 16:58:20|||||||||2
1620665910000|2021-05-10 16:58:30|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|14
1620665930000|2021-05-10 16:58:50|11837.7|11825.7|11838.7|11826.7|11838.7|11826.7|11837.7|11825.7|5
1620665940000|2021-05-10 16:59:00|11837.7|11825.7|11838.7|11826.7|11838.7|11826.7|11837.7|11825.7|2
1620665950000|2021-05-10 16:59:10|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|2
1620665960000|2021-05-10 16:59:20|||||||||2
1620665970000|2021-05-10 16:59:30|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|1
1620665980000|2021-05-10 16:59:40|11838|11826|11838|11826|11838|11826|11838|11826|3
1620665990000|2021-05-10 16:59:50|11839|11827|11841.7|11829.7|11841.7|11829.7|11839|11827|2
1620666000000|2021-05-10 17:00:00|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|1
1620666010000|2021-05-10 17:00:10|||||||||5
1620666020000|2021-05-10 17:00:20|11838.5|11826.5|11838.7|11826.7|11838.7|11826.7|11836.4|11824.4|18
1620666030000|2021-05-10 17:00:30|11837.5|11825.5|11837|11825|11838.5|11826.5|11837|11825|5
1620666040000|2021-05-10 17:00:40|11837.2|11825.2|11842.7|11830.7|11842.7|11830.7|11837|11825|7
1620666050000|2021-05-10 17:00:50|11843.8|11831.8|11842.7|11830.7|11843.8|11831.8|11842.7|11830.7|0
1620666060000|2021-05-10 17:01:00|11842.5|11830.5|11840.5|11828.5|11842.5|11830.5|11840.5|11828.5|7
1620666070000|2021-05-10 17:01:10|||||||||5
1620666080000|2021-05-10 17:01:20|11840.2|11828.2|11842.7|11830.7|11842.7|11830.7|11840.2|11828.2|6
1620666090000|2021-05-10 17:01:30|11845|11833|11847.7|11835.7|11847.7|11835.7|11845|11833|8
1620666100000|2021-05-10 17:01:40|11849.8|11837.8|11843.3|11831.3|11849.8|11837.8|11842.3|11830.3|17
1620666110000|2021-05-10 17:01:50|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|2
1620666120000|2021-05-10 17:02:00|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.5|11825.5|12
1620666130000|2021-05-10 17:02:10|11837.5|11825.5|11837.7|11825.7|11837.7|11825.7|11835.2|11823.2|40
1620666140000|2021-05-10 17:02:20|11838.8|11826.8|11840|11828|11840|11828|11838.8|11826.8|7
1620666150000|2021-05-10 17:02:30|11837.7|11825.7|11837.7|11825.7|11840|11828|11837.7|11825.7|5
1620666160000|2021-05-10 17:02:40|11838.8|11826.8|11840.3|11828.3|11840.3|11828.3|11838.3|11826.3|38
1620666170000|2021-05-10 17:02:50|11840.5|11828.5|11840.3|11828.3|11840.5|11828.5|11840.3|11828.3|7
1620666180000|2021-05-10 17:03:00|||||||||8
1620666190000|2021-05-10 17:03:10|11841.3|11829.3|11844.3|11832.3|11844.6|11832.6|11841.3|11829.3|20
1620666200000|2021-05-10 17:03:20|11844.6|11832.6|11847.3|11835.3|11847.3|11835.3|11844.6|11832.6|12
1620666210000|2021-05-10 17:03:30|11850.6|11838.6|11851.1|11839.1|11852.1|11840.1|11850.6|11838.6|4
1620666220000|2021-05-10 17:03:40|11843.8|11831.8|11838.3|11826.3|11843.8|11831.8|11838.3|11826.3|87
1620666230000|2021-05-10 17:03:50|11838|11826|11837|11825|11838.3|11826.3|11837|11825|2
1620666240000|2021-05-10 17:04:00|11831|11819|11831.8|11819.8|11833|11821|11831|11819|4
1620666250000|2021-05-10 17:04:10|11829.8|11817.8|11829.8|11817.8|11831|11819|11829.8|11817.8|4
1620666260000|2021-05-10 17:04:20|11833.3|11821.3|11840.5|11828.5|11840.5|11828.5|11833.3|11821.3|9
1620666270000|2021-05-10 17:04:30|11841.5|11829.5|11838.8|11826.8|11842|11830|11838.8|11826.8|14
1620666280000|2021-05-10 17:04:40|||||||||1
1620666290000|2021-05-10 17:04:50|11837.8|11825.8|11837.8|11825.8|11837.8|11825.8|11837.8|11825.8|4
1620666300000|2021-05-10 17:05:00|11837.5|11825.5|11841.3|11829.3|11841.3|11829.3|11837.5|11825.5|16
1620666310000|2021-05-10 17:05:10|11841|11829|11842.5|11830.5|11842.5|11830.5|11838.5|11826.5|20
1620666320000|2021-05-10 17:05:20|11843.5|11831.5|11842.5|11830.5|11843.5|11831.5|11842.3|11830.3|2
1620666330000|2021-05-10 17:05:30|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|2
1620666340000|2021-05-10 17:05:40|||||||||6
1620666350000|2021-05-10 17:05:50|11838.2|11826.2|11839.2|11827.2|11839.2|11827.2|11838|11826|2
1620666360000|2021-05-10 17:06:00|11841.7|11829.7|11840.7|11828.7|11841.7|11829.7|11840.7|11828.7|6
1620666370000|2021-05-10 17:06:10|11839.7|11827.7|11838.5|11826.5|11839.7|11827.7|11838.5|11826.5|1
1620666380000|2021-05-10 17:06:20|11838.7|11826.7|11839.7|11827.7|11840|11828|11838.7|11826.7|5
1620666390000|2021-05-10 17:06:30|11838.7|11826.7|11841.5|11829.5|11843.7|11831.7|11838.7|11826.7|5
1620666400000|2021-05-10 17:06:40|11847.7|11835.7|11848.2|11836.2|11848.2|11836.2|11847.7|11835.7|9
1620666410000|2021-05-10 17:06:50|11849.2|11837.2|11847.5|11835.5|11849.2|11837.2|11847.5|11835.5|13
1620666420000|2021-05-10 17:07:00|11844.2|11832.2|11844.2|11832.2|11844.2|11832.2|11844.2|11832.2|6
1620666430000|2021-05-10 17:07:10|11843|11831|11840.7|11828.7|11843|11831|11840.7|11828.7|6
1620666440000|2021-05-10 17:07:20|11839.7|11827.7|11842.2|11830.2|11843.2|11831.2|11839.7|11827.7|11
1620666460000|2021-05-10 17:07:40|11844.4|11832.4|11843.4|11831.4|11844.4|11832.4|11843.4|11831.4|5
1620666470000|2021-05-10 17:07:50|11844.4|11832.4|11843.2|11831.2|11844.7|11832.7|11842.7|11830.7|6
1620666480000|2021-05-10 17:08:00|11844.2|11832.2|11839.7|11827.7|11844.2|11832.2|11839.4|11827.4|8
1620666490000|2021-05-10 17:08:10|11839.9|11827.9|11840.9|11828.9|11840.9|11828.9|11839.9|11827.9|2
1620666500000|2021-05-10 17:08:20|||||||||1
1620666510000|2021-05-10 17:08:30|||||||||1
1620666520000|2021-05-10 17:08:40|||||||||3
1620666530000|2021-05-10 17:08:50|||||||||10
1620666540000|2021-05-10 17:09:00|11839.9|11827.9|11839.9|11827.9|11839.9|11827.9|11839.9|11827.9|6
1620666550000|2021-05-10 17:09:10|11837.4|11825.4|11832.2|11820.2|11837.4|11825.4|11831.9|11819.9|10
1620666560000|2021-05-10 17:09:20|11837.2|11825.2|11837.2|11825.2|11837.2|11825.2|11837.2|11825.2|15
1620666570000|2021-05-10 17:09:30|11835.9|11823.9|11835.7|11823.7|11836.2|11824.2|11835.7|11823.7|10
1620666580000|2021-05-10 17:09:40|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.5|11828.5|4
1620666590000|2021-05-10 17:09:50|11840.5|11828.5|11841.7|11829.7|11841.7|11829.7|11840.5|11828.5|13
1620666600000|2021-05-10 17:10:00|11839.7|11827.7|11842.4|11830.4|11843.7|11831.7|11839.7|11827.7|33
1620666610000|2021-05-10 17:10:10|11840.2|11828.2|11842.7|11830.7|11842.7|11830.7|11840.2|11828.2|14
1620666620000|2021-05-10 17:10:20|11843.7|11831.7|11842.7|11830.7|11843.7|11831.7|11842.7|11830.7|4
1620666630000|2021-05-10 17:10:30|11842.9|11830.9|11845.2|11833.2|11845.2|11833.2|11842.9|11830.9|1
1620666640000|2021-05-10 17:10:40|11846.2|11834.2|11850.2|11838.2|11850.2|11838.2|11846.2|11834.2|25
1620666650000|2021-05-10 17:10:50|11851.2|11839.2|11852.7|11840.7|11852.7|11840.7|11851.2|11839.2|9
1620666660000|2021-05-10 17:11:00|11837.9|11825.9|11838.2|11826.2|11838.2|11826.2|11837.9|11825.9|16
1620666670000|2021-05-10 17:11:10|11837.7|11825.7|11835.2|11823.2|11837.7|11825.7|11835.2|11823.2|7
1620666680000|2021-05-10 17:11:20|11835.9|11823.9|11835.7|11823.7|11838.2|11826.2|11835.4|11823.4|9
1620666690000|2021-05-10 17:11:30|11837.7|11825.7|11847.7|11835.7|11848.7|11836.7|11837.7|11825.7|21
1620666700000|2021-05-10 17:11:40|11844.2|11832.2|11845.2|11833.2|11845.2|11833.2|11844.2|11832.2|6
1620666710000|2021-05-10 17:11:50|11844.2|11832.2|11845.2|11833.2|11845.2|11833.2|11844.2|11832.2|3
1620666720000|2021-05-10 17:12:00|11845.4|11833.4|11848.7|11836.7|11848.7|11836.7|11845.4|11833.4|1
1620666730000|2021-05-10 17:12:10|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|3
1620666740000|2021-05-10 17:12:20|11850.9|11838.9|11849.9|11837.9|11852|11840|11849.9|11837.9|8
1620666750000|2021-05-10 17:12:30|||||||||6
1620666760000|2021-05-10 17:12:40|11837.4|11825.4|11837.7|11825.7|11838.7|11826.7|11837.4|11825.4|45
1620666770000|2021-05-10 17:12:50|11838.2|11826.2|11839.2|11827.2|11839.4|11827.4|11838.2|11826.2|6
1620666780000|2021-05-10 17:13:00|||||||||2
1620666790000|2021-05-10 17:13:10|11838.2|11826.2|11839.2|11827.2|11839.4|11827.4|11838.2|11826.2|2
1620666800000|2021-05-10 17:13:20|11839.4|11827.4|11839.2|11827.2|11840.7|11828.7|11839.2|11827.2|4
1620666810000|2021-05-10 17:13:30|11838.2|11826.2|11842.9|11830.9|11842.9|11830.9|11838.2|11826.2|5
1620666820000|2021-05-10 17:13:40|11840.7|11828.7|11838.4|11826.4|11840.7|11828.7|11838.4|11826.4|4
1620666830000|2021-05-10 17:13:50|11838.6|11826.6|11839.7|11827.7|11839.7|11827.7|11838.6|11826.6|3
1620666840000|2021-05-10 17:14:00|11840.7|11828.7|11840.4|11828.4|11840.7|11828.7|11840.4|11828.4|4
1620666850000|2021-05-10 17:14:10|11839.4|11827.4|11839.7|11827.7|11842.7|11830.7|11839.4|11827.4|16
1620666860000|2021-05-10 17:14:20|11838.6|11826.6|11839.7|11827.7|11839.7|11827.7|11838.6|11826.6|8
1620666870000|2021-05-10 17:14:30|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|1
1620666880000|2021-05-10 17:14:40|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|3
1620666890000|2021-05-10 17:14:50|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|2
1620666900000|2021-05-10 17:15:00|11844.7|11832.7|11843.6|11831.6|11844.7|11832.7|11843.6|11831.6|13
1620666910000|2021-05-10 17:15:10|||||||||3
1620666920000|2021-05-10 17:15:20|||||||||1
1620666930000|2021-05-10 17:15:30|11839.1|11827.1|11841.1|11829.1|11841.1|11829.1|11838.9|11826.9|9
1620666940000|2021-05-10 17:15:40|11840.1|11828.1|11839.1|11827.1|11840.1|11828.1|11839.1|11827.1|11
1620666960000|2021-05-10 17:16:00|11839.4|11827.4|11839.1|11827.1|11839.4|11827.4|11839.1|11827.1|7
1620666970000|2021-05-10 17:16:10|11841.6|11829.6|11840.6|11828.6|11841.6|11829.6|11840.6|11828.6|2
1620666980000|2021-05-10 17:16:20|11841.6|11829.6|11841.6|11829.6|11841.6|11829.6|11841.6|11829.6|3
1620666990000|2021-05-10 17:16:30|11842.4|11830.4|11839.4|11827.4|11842.4|11830.4|11839.4|11827.4|21
1620667000000|2021-05-10 17:16:40|11838.6|11826.6|11836.9|11824.9|11840.1|11828.1|11836.9|11824.9|16
1620667010000|2021-05-10 17:16:50|11838.1|11826.1|11838.1|11826.1|11838.1|11826.1|11838.1|11826.1|17
1620667020000|2021-05-10 17:17:00|11836.9|11824.9|11838.1|11826.1|11839.1|11827.1|11836.9|11824.9|2
1620667030000|2021-05-10 17:17:10|||||||||1
1620667040000|2021-05-10 17:17:20|11837.9|11825.9|11837.9|11825.9|11837.9|11825.9|11837.9|11825.9|2
1620667050000|2021-05-10 17:17:30|||||||||6
1620667060000|2021-05-10 17:17:40|11836.6|11824.6|11834.1|11822.1|11836.6|11824.6|11834.1|11822.1|3
1620667070000|2021-05-10 17:17:50|||||||||1
1620667080000|2021-05-10 17:18:00|11832.9|11820.9|11832.9|11820.9|11832.9|11820.9|11832.9|11820.9|7
1620667090000|2021-05-10 17:18:10|11830.9|11818.9|11829.1|11817.1|11830.9|11818.9|11829.1|11817.1|5
1620667100000|2021-05-10 17:18:20|11828.1|11816.1|11826.9|11814.9|11828.1|11816.1|11826.9|11814.9|7
1620667110000|2021-05-10 17:18:30|11829.1|11817.1|11829.1|11817.1|11829.1|11817.1|11829.1|11817.1|9
1620667120000|2021-05-10 17:18:40|11829.4|11817.4|11829.1|11817.1|11829.4|11817.4|11829.1|11817.1|4
1620667130000|2021-05-10 17:18:50|||||||||6
1620667140000|2021-05-10 17:19:00|||||||||1
1620667150000|2021-05-10 17:19:10|||||||||1
1620667160000|2021-05-10 17:19:20|||||||||1
1620667170000|2021-05-10 17:19:30|11831.4|11819.4|11830.4|11818.4|11831.4|11819.4|11830.1|11818.1|25
1620667180000|2021-05-10 17:19:40|11830.7|11818.7|11832.4|11820.4|11832.7|11820.7|11830.7|11818.7|9
1620667190000|2021-05-10 17:19:50|11832.5|11820.5|11831.7|11819.7|11832.5|11820.5|11831.7|11819.7|17
1620667200000|2021-05-10 17:20:00|||||||||6
1620667210000|2021-05-10 17:20:10|||||||||2
1620667220000|2021-05-10 17:20:20|11830.4|11818.4|11827.7|11815.7|11830.4|11818.4|11826.7|11814.7|11
1620667230000|2021-05-10 17:20:30|||||||||1
1620667240000|2021-05-10 17:20:40|11830.2|11818.2|11828.7|11816.7|11830.2|11818.2|11828.7|11816.7|7
1620667250000|2021-05-10 17:20:50|||||||||12
1620667260000|2021-05-10 17:21:00|11827.7|11815.7|11826.4|11814.4|11827.7|11815.7|11826.4|11814.4|5
1620667270000|2021-05-10 17:21:10|11825.4|11813.4|11826.4|11814.4|11826.4|11814.4|11825.4|11813.4|1
1620667280000|2021-05-10 17:21:20|11827.7|11815.7|11827.9|11815.9|11827.9|11815.9|11827.7|11815.7|1
1620667290000|2021-05-10 17:21:30|11826.9|11814.9|11827.7|11815.7|11827.7|11815.7|11825.7|11813.7|18
1620667300000|2021-05-10 17:21:40|11826.7|11814.7|11825.4|11813.4|11826.7|11814.7|11825.4|11813.4|4
1620667310000|2021-05-10 17:21:50|||||||||1
1620667320000|2021-05-10 17:22:00|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|3
1620667330000|2021-05-10 17:22:10|||||||||4
1620667340000|2021-05-10 17:22:20|11830.2|11818.2|11830|11818|11831.2|11819.2|11830|11818|16
1620667350000|2021-05-10 17:22:30|11827.5|11815.5|11825|11813|11827.5|11815.5|11825|11813|2
1620667360000|2021-05-10 17:22:40|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|8
1620667370000|2021-05-10 17:22:50|11828.5|11816.5|11825.4|11813.4|11828.5|11816.5|11825.4|11813.4|21
1620667380000|2021-05-10 17:23:00|11825.7|11813.7|11828.5|11816.5|11828.7|11816.7|11825.7|11813.7|49
1620667390000|2021-05-10 17:23:10|11829.5|11817.5|11828.7|11816.7|11829.5|11817.5|11828.5|11816.5|2
1620667400000|2021-05-10 17:23:20|||||||||1
1620667410000|2021-05-10 17:23:30|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|4
1620667420000|2021-05-10 17:23:40|||||||||4
1620667430000|2021-05-10 17:23:50|11830|11818|11832.2|11820.2|11834.5|11822.5|11830|11818|17
1620667440000|2021-05-10 17:24:00|11831.2|11819.2|11832.5|11820.5|11832.5|11820.5|11831.2|11819.2|0
1620667450000|2021-05-10 17:24:10|11835.2|11823.2|11838.5|11826.5|11838.8|11826.8|11835.2|11823.2|57
1620667460000|2021-05-10 17:24:20|11837.3|11825.3|11836|11824|11841|11829|11836|11824|18
1620667470000|2021-05-10 17:24:30|11837|11825|11836.3|11824.3|11838.3|11826.3|11836.3|11824.3|9
1620667480000|2021-05-10 17:24:40|||||||||1
1620667490000|2021-05-10 17:24:50|11837.7|11825.7|11839|11827|11839|11827|11837.7|11825.7|12
1620667500000|2021-05-10 17:25:00|11840|11828|11841.5|11829.5|11842.5|11830.5|11840|11828|7
1620667510000|2021-05-10 17:25:10|11841.3|11829.3|11841.7|11829.7|11841.7|11829.7|11839|11827|19
1620667520000|2021-05-10 17:25:20|11844.2|11832.2|11844.5|11832.5|11844.5|11832.5|11844.2|11832.2|7
1620667530000|2021-05-10 17:25:30|11844.2|11832.2|11844.2|11832.2|11844.5|11832.5|11844.2|11832.2|1
1620667540000|2021-05-10 17:25:40|11844.5|11832.5|11849|11837|11849|11837|11844.5|11832.5|9
1620667550000|2021-05-10 17:25:50|11850.7|11838.7|11849.2|11837.2|11850.7|11838.7|11846.7|11834.7|17
1620667560000|2021-05-10 17:26:00|||||||||1
1620667570000|2021-05-10 17:26:10|11854|11842|11854|11842|11854|11842|11852.7|11840.7|6
1620667580000|2021-05-10 17:26:20|11855|11843|11855.2|11843.2|11856.3|11844.3|11855|11843|10
1620667590000|2021-05-10 17:26:30|11854|11842|11851.5|11839.5|11854|11842|11851.5|11839.5|11
1620667600000|2021-05-10 17:26:40|11849.5|11837.5|11850.7|11838.7|11850.7|11838.7|11849.2|11837.2|35
1620667610000|2021-05-10 17:26:50|11853.2|11841.2|11852|11840|11853.2|11841.2|11852|11840|1
1620667620000|2021-05-10 17:27:00|11851.7|11839.7|11853.2|11841.2|11853.2|11841.2|11851.7|11839.7|7
1620667630000|2021-05-10 17:27:10|11853.5|11841.5|11854.7|11842.7|11854.7|11842.7|11853.5|11841.5|1
1620667640000|2021-05-10 17:27:20|11835.4|11823.4|11837.7|11825.7|11837.7|11825.7|11835.4|11823.4|14
1620667650000|2021-05-10 17:27:30|11837.9|11825.9|11837.7|11825.7|11837.9|11825.9|11835.4|11823.4|8
1620667660000|2021-05-10 17:27:40|||||||||3
1620667670000|2021-05-10 17:27:50|11835.2|11823.2|11832.9|11820.9|11835.2|11823.2|11832.9|11820.9|13
1620667680000|2021-05-10 17:28:00|11832.7|11820.7|11837.2|11825.2|11839.7|11827.7|11832.7|11820.7|17
1620667690000|2021-05-10 17:28:10|11838.2|11826.2|11839.7|11827.7|11839.7|11827.7|11835|11823|17
1620667700000|2021-05-10 17:28:20|11840|11828|11843.2|11831.2|11843.2|11831.2|11840|11828|8
1620667710000|2021-05-10 17:28:30|11844.2|11832.2|11844.2|11832.2|11844.2|11832.2|11844.2|11832.2|11
1620667720000|2021-05-10 17:28:40|11844.8|11832.8|11844.8|11832.8|11845.8|11833.8|11844.8|11832.8|14
1620667740000|2021-05-10 17:29:00|11843.8|11831.8|11843.8|11831.8|11843.8|11831.8|11843.8|11831.8|4
1620667750000|2021-05-10 17:29:10|11844|11832|11845|11833|11845|11833|11844|11832|1
1620667760000|2021-05-10 17:29:20|11845.3|11833.3|11844|11832|11845.3|11833.3|11844|11832|4
1620667770000|2021-05-10 17:29:30|11845.3|11833.3|11839.5|11827.5|11845.3|11833.3|11839.5|11827.5|19
1620667780000|2021-05-10 17:29:40|11839.7|11827.7|11839.7|11827.7|11839.7|11827.7|11839.7|11827.7|5
1620667790000|2021-05-10 17:29:50|11836.7|11824.7|11836.7|11824.7|11837|11825|11836.7|11824.7|1
1620667800000|2021-05-10 17:30:00|11837|11825|11837|11825|11839.5|11827.5|11836.7|11824.7|19
1620667810000|2021-05-10 17:30:10|11838|11826|11836.7|11824.7|11838.2|11826.2|11836.7|11824.7|6
1620667820000|2021-05-10 17:30:20|11836.5|11824.5|11831.7|11819.7|11836.5|11824.5|11831.7|11819.7|5
1620667830000|2021-05-10 17:30:30|11831.5|11819.5|11836.7|11824.7|11836.7|11824.7|11830.3|11818.3|3
1620667840000|2021-05-10 17:30:40|11838.2|11826.2|11839.3|11827.3|11842.8|11830.8|11837|11825|20
1620667850000|2021-05-10 17:30:50|11840.3|11828.3|11843|11831|11843|11831|11840.3|11828.3|4
1620667860000|2021-05-10 17:31:00|11842.8|11830.8|11840.5|11828.5|11842.8|11830.8|11840.5|11828.5|4
1620667870000|2021-05-10 17:31:10|11841.6|11829.6|11841.8|11829.8|11841.8|11829.8|11841.6|11829.6|3
1620667880000|2021-05-10 17:31:20|11841.6|11829.6|11844.3|11832.3|11844.3|11832.3|11841.6|11829.6|7
1620667890000|2021-05-10 17:31:30|11844.1|11832.1|11848.6|11836.6|11848.6|11836.6|11844.1|11832.1|13
1620667900000|2021-05-10 17:31:40|11847.6|11835.6|11847.1|11835.1|11847.6|11835.6|11845.1|11833.1|8
1620667910000|2021-05-10 17:31:50|11847.3|11835.3|11850.1|11838.1|11852.3|11840.3|11847.3|11835.3|14
1620667920000|2021-05-10 17:32:00|11851.3|11839.3|11834.3|11822.3|11851.3|11839.3|11834.3|11822.3|17
1620667930000|2021-05-10 17:32:10|11835.3|11823.3|11834.3|11822.3|11835.3|11823.3|11834.3|11822.3|1
1620667940000|2021-05-10 17:32:20|11833.3|11821.3|11835.3|11823.3|11837.3|11825.3|11833.3|11821.3|13
1620667950000|2021-05-10 17:32:30|11835.5|11823.5|11836.6|11824.6|11836.6|11824.6|11835.5|11823.5|5
1620667960000|2021-05-10 17:32:40|11836.8|11824.8|11837.8|11825.8|11837.8|11825.8|11836.8|11824.8|4
1620667970000|2021-05-10 17:32:50|11838|11826|11840.3|11828.3|11840.3|11828.3|11838|11826|2
1620667980000|2021-05-10 17:33:00|11840.5|11828.5|11840.5|11828.5|11840.8|11828.8|11840.5|11828.5|5
1620667990000|2021-05-10 17:33:10|11840.8|11828.8|11836|11824|11843|11831|11835.8|11823.8|23
1620668000000|2021-05-10 17:33:20|11835.3|11823.3|11834.8|11822.8|11835.3|11823.3|11834.8|11822.8|1
1620668010000|2021-05-10 17:33:30|11833.8|11821.8|11836.3|11824.3|11836.3|11824.3|11833.3|11821.3|6
1620668030000|2021-05-10 17:33:50|||||||||2
1620668040000|2021-05-10 17:34:00|11835.3|11823.3|11833.8|11821.8|11835.3|11823.3|11833.8|11821.8|3
1620668050000|2021-05-10 17:34:10|11832.3|11820.3|11831.3|11819.3|11833.5|11821.5|11831.3|11819.3|9
1620668060000|2021-05-10 17:34:20|11834.8|11822.8|11832.8|11820.8|11834.8|11822.8|11832.8|11820.8|12
1620668070000|2021-05-10 17:34:30|11833.8|11821.8|11840.7|11828.7|11842|11830|11833.8|11821.8|14
1620668080000|2021-05-10 17:34:40|11841.8|11829.8|11843.2|11831.2|11843.2|11831.2|11841.8|11829.8|1
1620668090000|2021-05-10 17:34:50|11843|11831|11841.8|11829.8|11843|11831|11840.7|11828.7|7
1620668100000|2021-05-10 17:35:00|11842.8|11830.8|11840.7|11828.7|11843.2|11831.2|11839.5|11827.5|8
1620668110000|2021-05-10 17:35:10|11839.7|11827.7|11833.2|11821.2|11839.7|11827.7|11833.2|11821.2|18
1620668120000|2021-05-10 17:35:20|11832.2|11820.2|11835.7|11823.7|11836.8|11824.8|11832.2|11820.2|18
1620668130000|2021-05-10 17:35:30|11836.8|11824.8|11836.5|11824.5|11837.8|11825.8|11836.5|11824.5|11
1620668140000|2021-05-10 17:35:40|11838.5|11826.5|11839.8|11827.8|11839.8|11827.8|11838.5|11826.5|17
1620668150000|2021-05-10 17:35:50|11840.8|11828.8|11841|11829|11843.1|11831.1|11840.8|11828.8|4
1620668160000|2021-05-10 17:36:00|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|18
1620668170000|2021-05-10 17:36:10|11840.3|11828.3|11838.1|11826.1|11840.3|11828.3|11837.8|11825.8|8
1620668180000|2021-05-10 17:36:20|11837.8|11825.8|11842.6|11830.6|11842.6|11830.6|11837.8|11825.8|8
1620668190000|2021-05-10 17:36:30|11843.8|11831.8|11844.8|11832.8|11844.8|11832.8|11843.8|11831.8|6
1620668200000|2021-05-10 17:36:40|11845.1|11833.1|11847.1|11835.1|11847.1|11835.1|11845.1|11833.1|44
1620668210000|2021-05-10 17:36:50|11845.1|11833.1|11845.3|11833.3|11845.3|11833.3|11845.1|11833.1|14
1620668220000|2021-05-10 17:37:00|11842.8|11830.8|11841.8|11829.8|11842.8|11830.8|11841.6|11829.6|4
1620668230000|2021-05-10 17:37:10|11840.8|11828.8|11840.8|11828.8|11842|11830|11839.8|11827.8|6
1620668240000|2021-05-10 17:37:20|11842.8|11830.8|11845.6|11833.6|11846.8|11834.8|11842.8|11830.8|8
1620668250000|2021-05-10 17:37:30|11846.8|11834.8|11844.3|11832.3|11846.8|11834.8|11843.3|11831.3|5
1620668260000|2021-05-10 17:37:40|11843.3|11831.3|11844.8|11832.8|11844.8|11832.8|11841.3|11829.3|23
1620668270000|2021-05-10 17:37:50|11845|11833|11843.8|11831.8|11845.3|11833.3|11843.8|11831.8|1
1620668280000|2021-05-10 17:38:00|11841|11829|11840|11828|11841|11829|11838.8|11826.8|15
1620668290000|2021-05-10 17:38:10|11838.8|11826.8|11837|11825|11838.8|11826.8|11834.8|11822.8|20
1620668300000|2021-05-10 17:38:20|11837.3|11825.3|11839.8|11827.8|11839.8|11827.8|11837.3|11825.3|3
1620668310000|2021-05-10 17:38:30|11838.8|11826.8|11836.5|11824.5|11838.8|11826.8|11836.5|11824.5|11
1620668320000|2021-05-10 17:38:40|11836.3|11824.3|11836.3|11824.3|11836.3|11824.3|11836.3|11824.3|5
1620668330000|2021-05-10 17:38:50|||||||||2
1620668340000|2021-05-10 17:39:00|11836|11824|11837.5|11825.5|11838.8|11826.8|11836|11824|6
1620668350000|2021-05-10 17:39:10|||||||||1
1620668360000|2021-05-10 17:39:20|11836.3|11824.3|11833.8|11821.8|11838.3|11826.3|11833.5|11821.5|2
1620668370000|2021-05-10 17:39:30|11833.5|11821.5|11836.3|11824.3|11836.3|11824.3|11831.8|11819.8|30
1620668380000|2021-05-10 17:39:40|11835.3|11823.3|11840.3|11828.3|11840.3|11828.3|11835.3|11823.3|7
1620668390000|2021-05-10 17:39:50|||||||||1
1620668400000|2021-05-10 17:40:00|11840|11828|11841.3|11829.3|11841.3|11829.3|11840|11828|4
1620668410000|2021-05-10 17:40:10|11841.5|11829.5|11841.5|11829.5|11841.5|11829.5|11841.3|11829.3|6
1620668420000|2021-05-10 17:40:20|11841.3|11829.3|11839.3|11827.3|11841.3|11829.3|11839.3|11827.3|18
1620668430000|2021-05-10 17:40:30|11840.3|11828.3|11839.3|11827.3|11841.3|11829.3|11839.3|11827.3|7
1620668440000|2021-05-10 17:40:40|11839|11827|11839.5|11827.5|11841.5|11829.5|11839|11827|93
1620668450000|2021-05-10 17:40:50|11840.5|11828.5|11839.5|11827.5|11840.5|11828.5|11839.5|11827.5|31
1620668460000|2021-05-10 17:41:00|11840.5|11828.5|11844|11832|11844|11832|11840.5|11828.5|9
1620668470000|2021-05-10 17:41:10|11843.8|11831.8|11846.3|11834.3|11846.3|11834.3|11843.8|11831.8|3
1620668480000|2021-05-10 17:41:20|||||||||5
1620668490000|2021-05-10 17:41:30|11846|11834|11848.5|11836.5|11848.5|11836.5|11846|11834|20
1620668510000|2021-05-10 17:41:50|||||||||1
1620668520000|2021-05-10 17:42:00|11848.8|11836.8|11848.8|11836.8|11848.8|11836.8|11848.8|11836.8|3
1620668530000|2021-05-10 17:42:10|11846.3|11834.3|11848.8|11836.8|11848.8|11836.8|11846.3|11834.3|11
1620668540000|2021-05-10 17:42:20|11847.8|11835.8|11846.3|11834.3|11847.8|11835.8|11846.3|11834.3|20
1620668550000|2021-05-10 17:42:30|11847.3|11835.3|11848.8|11836.8|11848.8|11836.8|11847.3|11835.3|11
1620668560000|2021-05-10 17:42:40|11848.5|11836.5|11848.8|11836.8|11848.8|11836.8|11848.5|11836.5|10
1620668570000|2021-05-10 17:42:50|11850.8|11838.8|11850.6|11838.6|11850.8|11838.8|11850.6|11838.6|24
1620668580000|2021-05-10 17:43:00|11851.8|11839.8|11850.8|11838.8|11851.8|11839.8|11850.8|11838.8|2
1620668590000|2021-05-10 17:43:10|11851.8|11839.8|11858.1|11846.1|11858.1|11846.1|11851.8|11839.8|27
1620668600000|2021-05-10 17:43:20|11859.1|11847.1|11859.3|11847.3|11860.6|11848.6|11858.1|11846.1|16
1620668610000|2021-05-10 17:43:30|11860.6|11848.6|11857.8|11845.8|11861.8|11849.8|11857.8|11845.8|29
1620668620000|2021-05-10 17:43:40|11856.3|11844.3|11855.3|11843.3|11856.6|11844.6|11855.3|11843.3|3
1620668630000|2021-05-10 17:43:50|11857.6|11845.6|11855.1|11843.1|11857.6|11845.6|11855.1|11843.1|11
1620668640000|2021-05-10 17:44:00|11850.6|11838.6|11850.8|11838.8|11853.3|11841.3|11850.6|11838.6|49
1620668650000|2021-05-10 17:44:10|11852.8|11840.8|11850.8|11838.8|11853.1|11841.1|11850.6|11838.6|11
1620668660000|2021-05-10 17:44:20|11853.1|11841.1|11853.1|11841.1|11853.1|11841.1|11853.1|11841.1|2
1620668670000|2021-05-10 17:44:30|11854.3|11842.3|11858.3|11846.3|11858.3|11846.3|11854.3|11842.3|34
1620668680000|2021-05-10 17:44:40|11857.1|11845.1|11855.8|11843.8|11858.1|11846.1|11855.8|11843.8|8
1620668690000|2021-05-10 17:44:50|11854.3|11842.3|11854.3|11842.3|11854.3|11842.3|11853.3|11841.3|6
1620668700000|2021-05-10 17:45:00|11853.3|11841.3|11851.1|11839.1|11853.3|11841.3|11851.1|11839.1|7
1620668710000|2021-05-10 17:45:10|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|8
1620668720000|2021-05-10 17:45:20|11854.3|11842.3|11855.8|11843.8|11855.8|11843.8|11854.3|11842.3|1
1620668730000|2021-05-10 17:45:30|11856.8|11844.8|11857.8|11845.8|11857.8|11845.8|11856.8|11844.8|4
1620668740000|2021-05-10 17:45:40|11858.1|11846.1|11858.1|11846.1|11858.1|11846.1|11858.1|11846.1|1
1620668750000|2021-05-10 17:45:50|11855.3|11843.3|11855.3|11843.3|11855.6|11843.6|11855.3|11843.3|26
1620668760000|2021-05-10 17:46:00|11854.3|11842.3|11853.1|11841.1|11854.3|11842.3|11853.1|11841.1|11
1620668770000|2021-05-10 17:46:10|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|12
1620668780000|2021-05-10 17:46:20|11850.1|11838.1|11850.1|11838.1|11850.1|11838.1|11850.1|11838.1|10
1620668790000|2021-05-10 17:46:30|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.1|11833.1|17
1620668800000|2021-05-10 17:46:40|11845.1|11833.1|11850.8|11838.8|11850.8|11838.8|11845.1|11833.1|28
1620668810000|2021-05-10 17:46:50|11849.3|11837.3|11850.8|11838.8|11851.8|11839.8|11849.3|11837.3|3
1620668820000|2021-05-10 17:47:00|11849.6|11837.6|11849.8|11837.8|11849.8|11837.8|11849.6|11837.6|6
1620668830000|2021-05-10 17:47:10|11848.6|11836.6|11848.3|11836.3|11848.6|11836.6|11847.1|11835.1|10
1620668840000|2021-05-10 17:47:20|11847.3|11835.3|11848.3|11836.3|11848.3|11836.3|11846.1|11834.1|7
1620668850000|2021-05-10 17:47:30|11848.6|11836.6|11849.3|11837.3|11849.6|11837.6|11848.3|11836.3|3
1620668860000|2021-05-10 17:47:40|11849.1|11837.1|11849.1|11837.1|11849.1|11837.1|11849.1|11837.1|13
1620668870000|2021-05-10 17:47:50|11850.3|11838.3|11848.3|11836.3|11850.3|11838.3|11848.3|11836.3|23
1620668880000|2021-05-10 17:48:00|11848.1|11836.1|11849.3|11837.3|11849.3|11837.3|11845.8|11833.8|14
1620668890000|2021-05-10 17:48:10|11848.3|11836.3|11847.3|11835.3|11850.3|11838.3|11847.1|11835.1|5
1620668900000|2021-05-10 17:48:20|11847.6|11835.6|11848.8|11836.8|11849|11837|11847.3|11835.3|11
1620668910000|2021-05-10 17:48:30|11847.3|11835.3|11848.6|11836.6|11848.6|11836.6|11846.3|11834.3|6
1620668920000|2021-05-10 17:48:40|11849.6|11837.6|11851.8|11839.8|11853.3|11841.3|11849.6|11837.6|5
1620668930000|2021-05-10 17:48:50|11853.1|11841.1|11854.9|11842.9|11854.9|11842.9|11852.3|11840.3|49
1620668940000|2021-05-10 17:49:00|11854.6|11842.6|11849.9|11837.9|11854.9|11842.9|11849.9|11837.9|19
1620668950000|2021-05-10 17:49:10|11850.1|11838.1|11848.1|11836.1|11852.6|11840.6|11847.8|11835.8|47
1620668960000|2021-05-10 17:49:20|11850.3|11838.3|11850.6|11838.6|11851.6|11839.6|11850.3|11838.3|4
1620668970000|2021-05-10 17:49:30|11852.8|11840.8|11856.6|11844.6|11857.8|11845.8|11852.8|11840.8|19
1620668980000|2021-05-10 17:49:40|11855.6|11843.6|11850.9|11838.9|11855.6|11843.6|11849.9|11837.9|19
1620668990000|2021-05-10 17:49:50|11852.1|11840.1|11852.6|11840.6|11852.6|11840.6|11851.1|11839.1|10
1620669000000|2021-05-10 17:50:00|11852.8|11840.8|11856.6|11844.6|11856.6|11844.6|11851.8|11839.8|21
1620669010000|2021-05-10 17:50:10|11856.8|11844.8|11857.6|11845.6|11857.6|11845.6|11856.8|11844.8|9
1620669020000|2021-05-10 17:50:20|||||||||3
1620669030000|2021-05-10 17:50:30|11857.8|11845.8|11859.9|11847.9|11861.1|11849.1|11857.8|11845.8|19
1620669040000|2021-05-10 17:50:40|11858.8|11846.8|11863.1|11851.1|11863.1|11851.1|11858.8|11846.8|19
1620669050000|2021-05-10 17:50:50|11862.4|11850.4|11863.8|11851.8|11863.8|11851.8|11862.4|11850.4|30
1620669060000|2021-05-10 17:51:00|11864.1|11852.1|11860.6|11848.6|11865.1|11853.1|11860.6|11848.6|39
1620669070000|2021-05-10 17:51:10|11862.1|11850.1|11863.1|11851.1|11863.1|11851.1|11862.1|11850.1|8
1620669080000|2021-05-10 17:51:20|11864.1|11852.1|11861.1|11849.1|11864.1|11852.1|11860.1|11848.1|21
1620669090000|2021-05-10 17:51:30|11860.1|11848.1|11859|11847|11861.1|11849.1|11858.8|11846.8|35
1620669100000|2021-05-10 17:51:40|11859.1|11847.1|11859.3|11847.3|11859.5|11847.5|11859.1|11847.1|65
1620669110000|2021-05-10 17:51:50|11859.5|11847.5|11853.8|11841.8|11859.5|11847.5|11853.8|11841.8|9
1620669120000|2021-05-10 17:52:00|11854.8|11842.8|11851|11839|11855|11843|11851|11839|80
1620669130000|2021-05-10 17:52:10|11851.2|11839.2|11848.2|11836.2|11851.2|11839.2|11848.2|11836.2|31
1620669140000|2021-05-10 17:52:20|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|11848.2|11836.2|39
1620669150000|2021-05-10 17:52:30|11850.3|11838.3|11853.5|11841.5|11854.5|11842.5|11850.3|11838.3|37
1620669160000|2021-05-10 17:52:40|11854.5|11842.5|11855|11843|11855|11843|11854.5|11842.5|14
1620669170000|2021-05-10 17:52:50|11856|11844|11851.2|11839.2|11856|11844|11851|11839|57
1620669180000|2021-05-10 17:53:00|11852.2|11840.2|11852.2|11840.2|11852.2|11840.2|11851|11839|54
1620669190000|2021-05-10 17:53:10|11851.2|11839.2|11850.5|11838.5|11852.2|11840.2|11849.5|11837.5|40
1620669200000|2021-05-10 17:53:20|11850.2|11838.2|11852.2|11840.2|11852.5|11840.5|11850.2|11838.2|59
1620669210000|2021-05-10 17:53:30|11853.2|11841.2|11851.2|11839.2|11853.2|11841.2|11851|11839|5
1620669220000|2021-05-10 17:53:40|11851|11839|11851|11839|11851.5|11839.5|11848.7|11836.7|16
1620669230000|2021-05-10 17:53:50|11851.2|11839.2|11853.2|11841.2|11853.5|11841.5|11851.2|11839.2|12
1620669240000|2021-05-10 17:54:00|11853.5|11841.5|11856.5|11844.5|11856.5|11844.5|11853.2|11841.2|3
1620669250000|2021-05-10 17:54:10|11855.5|11843.5|11856.5|11844.5|11856.5|11844.5|11855.5|11843.5|2
1620669260000|2021-05-10 17:54:20|11855.5|11843.5|11854.3|11842.3|11855.5|11843.5|11853|11841|25
1620669270000|2021-05-10 17:54:30|11855.3|11843.3|11854.3|11842.3|11855.3|11843.3|11853|11841|7
1620669280000|2021-05-10 17:54:40|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|11854.5|11842.5|6
1620669290000|2021-05-10 17:54:50|||||||||7
1620669300000|2021-05-10 17:55:00|11856.5|11844.5|11856.5|11844.5|11856.5|11844.5|11855.5|11843.5|18
1620669310000|2021-05-10 17:55:10|11855.5|11843.5|11857.5|11845.5|11857.5|11845.5|11855.5|11843.5|19
1620669320000|2021-05-10 17:55:20|11857|11845|11855|11843|11857|11845|11855|11843|27
1620669330000|2021-05-10 17:55:30|11854.5|11842.5|11853|11841|11854.5|11842.5|11852|11840|30
1620669340000|2021-05-10 17:55:40|11853.3|11841.3|11849.8|11837.8|11854.5|11842.5|11847.3|11835.3|66
1620669350000|2021-05-10 17:55:50|11849.3|11837.3|11842.3|11830.3|11849.3|11837.3|11842.3|11830.3|22
1620669360000|2021-05-10 17:56:00|11841.3|11829.3|11844.1|11832.1|11844.1|11832.1|11841.3|11829.3|9
1620669370000|2021-05-10 17:56:10|11843.1|11831.1|11849.3|11837.3|11849.3|11837.3|11841.8|11829.8|11
1620669380000|2021-05-10 17:56:20|11847|11835|11845.6|11833.6|11849.5|11837.5|11845.3|11833.3|42
1620669390000|2021-05-10 17:56:30|11846.6|11834.6|11848.3|11836.3|11849.5|11837.5|11846.6|11834.6|8
1620669400000|2021-05-10 17:56:40|11847.8|11835.8|11845.8|11833.8|11848.1|11836.1|11844.5|11832.5|27
1620669410000|2021-05-10 17:56:50|11844.8|11832.8|11844.5|11832.5|11844.8|11832.8|11844.5|11832.5|5
1620669420000|2021-05-10 17:57:00|11844.8|11832.8|11844.8|11832.8|11845|11833|11844.5|11832.5|8
1620669430000|2021-05-10 17:57:10|11845|11833|11844.8|11832.8|11846|11834|11844.8|11832.8|26
1620669440000|2021-05-10 17:57:20|11845.8|11833.8|11844.8|11832.8|11846|11834|11844.5|11832.5|26
1620669450000|2021-05-10 17:57:30|11845|11833|11846.3|11834.3|11847.5|11835.5|11844.8|11832.8|26
1620669460000|2021-05-10 17:57:40|11847.3|11835.3|11847.5|11835.5|11848.8|11836.8|11847.3|11835.3|14
1620669470000|2021-05-10 17:57:50|||||||||31
1620669480000|2021-05-10 17:58:00|11847.8|11835.8|11847.8|11835.8|11848|11836|11847.5|11835.5|20
1620669490000|2021-05-10 17:58:10|11848|11836|11850.5|11838.5|11850.5|11838.5|11847.8|11835.8|25
1620669500000|2021-05-10 17:58:20|11846.5|11834.5|11848.3|11836.3|11848.3|11836.3|11845.5|11833.5|27
1620669510000|2021-05-10 17:58:30|11848.5|11836.5|11851|11839|11851|11839|11848.3|11836.3|15
1620669520000|2021-05-10 17:58:40|11848.7|11836.7|11850|11838|11851|11839|11848.7|11836.7|43
1620669530000|2021-05-10 17:58:50|11849|11837|11849.5|11837.5|11849.5|11837.5|11849|11837|81
1620669540000|2021-05-10 17:59:00|11848.5|11836.5|11845.4|11833.4|11848.5|11836.5|11845.4|11833.4|86
1620669550000|2021-05-10 17:59:10|11844.9|11832.9|11849|11837|11849.5|11837.5|11844.9|11832.9|93
1620669560000|2021-05-10 17:59:20|11849.2|11837.2|11850.7|11838.7|11852.4|11840.4|11849.2|11837.2|149
1620669570000|2021-05-10 17:59:30|11850.9|11838.9|11869.1|11857.1|11869.1|11857.1|11846.9|11834.9|411
1620669580000|2021-05-10 17:59:40|11866.9|11854.9|11875.8|11863.8|11875.8|11863.8|11866.9|11854.9|372
1620669590000|2021-05-10 17:59:50|11875.6|11863.6|11876.3|11864.3|11878.8|11866.8|11875.6|11863.6|370
1620669600000|2021-05-10 18:00:00|11878.3|11866.3|11873.3|11861.3|11878.8|11866.8|11873.1|11861.1|79
1620669610000|2021-05-10 18:00:10|11873.1|11861.1|11875.3|11863.3|11875.3|11863.3|11872.8|11860.8|69
1620669620000|2021-05-10 18:00:20|11875.4|11863.4|11875.1|11863.1|11875.4|11863.4|11872.9|11860.9|152
1620669630000|2021-05-10 18:00:30|11875.4|11863.4|11875.6|11863.6|11875.6|11863.6|11875.4|11863.4|59
1620669640000|2021-05-10 18:00:40|11875.4|11863.4|11874.5|11862.5|11875.8|11863.8|11873.8|11861.8|113
1620669650000|2021-05-10 18:00:50|11875.6|11863.6|11875.6|11863.6|11876.8|11864.8|11874.5|11862.5|31
1620669660000|2021-05-10 18:01:00|11874.3|11862.3|11873.6|11861.6|11875.8|11863.8|11873.6|11861.6|58
1620669670000|2021-05-10 18:01:10|11873.8|11861.8|11871.6|11859.6|11875.1|11863.1|11871.3|11859.3|42
1620669680000|2021-05-10 18:01:20|11871.3|11859.3|11872.6|11860.6|11872.6|11860.6|11871.3|11859.3|16
1620669690000|2021-05-10 18:01:30|11871.6|11859.6|11871.3|11859.3|11872.3|11860.3|11871.3|11859.3|4
1620669700000|2021-05-10 18:01:40|11871.1|11859.1|11870.8|11858.8|11871.1|11859.1|11870.8|11858.8|9
1620669710000|2021-05-10 18:01:50|||||||||13
1620669720000|2021-05-10 18:02:00|11872.1|11860.1|11873.1|11861.1|11873.1|11861.1|11872.1|11860.1|26
1620669730000|2021-05-10 18:02:10|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|11871.1|11859.1|9
1620669740000|2021-05-10 18:02:20|11874.6|11862.6|11874.6|11862.6|11874.6|11862.6|11874.6|11862.6|8
1620669750000|2021-05-10 18:02:30|11874.8|11862.8|11874.8|11862.8|11875.6|11863.6|11873.8|11861.8|13
1620669760000|2021-05-10 18:02:40|11873.8|11861.8|11873.8|11861.8|11873.8|11861.8|11873.8|11861.8|4
1620669770000|2021-05-10 18:02:50|11876.3|11864.3|11876.8|11864.8|11876.8|11864.8|11875.3|11863.3|25
1620669780000|2021-05-10 18:03:00|11876.6|11864.6|11875.6|11863.6|11876.8|11864.8|11874.8|11862.8|5
1620669790000|2021-05-10 18:03:10|11876.8|11864.8|11876.8|11864.8|11876.8|11864.8|11876.8|11864.8|2
1620669800000|2021-05-10 18:03:20|11875.8|11863.8|11875.6|11863.6|11875.8|11863.8|11875.6|11863.6|11
1620669810000|2021-05-10 18:03:30|11876.6|11864.6|11876.3|11864.3|11876.6|11864.6|11876.3|11864.3|27
1620669820000|2021-05-10 18:03:40|11876.6|11864.6|11882.8|11870.8|11882.8|11870.8|11876.6|11864.6|12
1620669830000|2021-05-10 18:03:50|11883.8|11871.8|11881.3|11869.3|11883.8|11871.8|11881.3|11869.3|21
1620669840000|2021-05-10 18:04:00|11882.3|11870.3|11883.8|11871.8|11883.8|11871.8|11881.3|11869.3|33
1620669850000|2021-05-10 18:04:10|11884.1|11872.1|11884.1|11872.1|11884.1|11872.1|11884.1|11872.1|12
1620669860000|2021-05-10 18:04:20|11885.1|11873.1|11886.1|11874.1|11886.1|11874.1|11885.1|11873.1|8
1620669870000|2021-05-10 18:04:30|11886.3|11874.3|11886.3|11874.3|11886.6|11874.6|11885.8|11873.8|7
1620669880000|2021-05-10 18:04:40|11886.8|11874.8|11884.6|11872.6|11886.8|11874.8|11884.6|11872.6|18
1620669890000|2021-05-10 18:04:50|11885.6|11873.6|11881.8|11869.8|11886.8|11874.8|11881.8|11869.8|31
1620739800000|2021-05-11 13:30:00|11907.3|11895.3|11910|11898|11911.9|11899.9|11892.2|11880.2|135
1620739810000|2021-05-11 13:30:10|11910.2|11898.2|11901|11889|11911.9|11899.9|11900.7|11888.7|161
1620739820000|2021-05-11 13:30:20|11900.7|11888.7|11905|11893|11906.2|11894.2|11897.5|11885.5|77
1620739830000|2021-05-11 13:30:30|11906.8|11894.8|11915.2|11903.2|11917.7|11905.7|11906.8|11894.8|48
1620739840000|2021-05-11 13:30:40|11917.5|11905.5|11916.7|11904.7|11918.7|11906.7|11914.7|11902.7|29
1620739850000|2021-05-11 13:30:50|11918.7|11906.7|11925.9|11913.9|11927.2|11915.2|11918.7|11906.7|62
1620739860000|2021-05-11 13:31:00|11926.2|11914.2|11922.7|11910.7|11927.5|11915.5|11922.7|11910.7|19
1620739870000|2021-05-11 13:31:10|11921.4|11909.4|11908.7|11896.7|11921.4|11909.4|11908.7|11896.7|19
1620739880000|2021-05-11 13:31:20|11909|11897|11910|11898|11910|11898|11908.7|11896.7|18
1620739890000|2021-05-11 13:31:30|11911.5|11899.5|11909.7|11897.7|11911.9|11899.9|11909.7|11897.7|27
1620739900000|2021-05-11 13:31:40|11908.2|11896.2|11899|11887|11908.5|11896.5|11898.7|11886.7|41
1620739910000|2021-05-11 13:31:50|11903.7|11891.7|11903.5|11891.5|11903.7|11891.7|11902.5|11890.5|30
1620739920000|2021-05-11 13:32:00|11901.2|11889.2|11916.2|11904.2|11916.2|11904.2|11901.2|11889.2|60
1620739930000|2021-05-11 13:32:10|11916.4|11904.4|11921.4|11909.4|11921.4|11909.4|11916.4|11904.4|17
1620739940000|2021-05-11 13:32:20|11922.4|11910.4|11923.2|11911.2|11923.2|11911.2|11918.2|11906.2|32
1620739950000|2021-05-11 13:32:30|11922.5|11910.5|11923.5|11911.5|11924.4|11912.4|11921|11909|28
1620739960000|2021-05-11 13:32:40|11924.4|11912.4|11917.7|11905.7|11924.4|11912.4|11917.7|11905.7|18
1620739970000|2021-05-11 13:32:50|11922.5|11910.5|11920.2|11908.2|11922.5|11910.5|11920.2|11908.2|20
1620739980000|2021-05-11 13:33:00|11920.5|11908.5|11923.9|11911.9|11923.9|11911.9|11920.5|11908.5|29
1620739990000|2021-05-11 13:33:10|11922.7|11910.7|11921.4|11909.4|11923.4|11911.4|11920.2|11908.2|18
1620740000000|2021-05-11 13:33:20|11919.4|11907.4|11917.9|11905.9|11921.4|11909.4|11917.9|11905.9|19
1620740010000|2021-05-11 13:33:30|11918.9|11906.9|11917.9|11905.9|11918.9|11906.9|11917.7|11905.7|6
1620740020000|2021-05-11 13:33:40|11917.7|11905.7|11913.9|11901.9|11917.7|11905.7|11912.9|11900.9|17
1620740030000|2021-05-11 13:33:50|11915.2|11903.2|11914.9|11902.9|11917.4|11905.4|11913.7|11901.7|14
1620740040000|2021-05-11 13:34:00|11913.4|11901.4|11915.9|11903.9|11917.2|11905.2|11912.4|11900.4|42
1620740050000|2021-05-11 13:34:10|11914.4|11902.4|11915.9|11903.9|11915.9|11903.9|11914.4|11902.4|9
1620740060000|2021-05-11 13:34:20|11916.9|11904.9|11918.4|11906.4|11918.4|11906.4|11916.9|11904.9|11
1620740070000|2021-05-11 13:34:30|11919.4|11907.4|11921.9|11909.9|11921.9|11909.9|11919.4|11907.4|10
1620740080000|2021-05-11 13:34:40|11920.9|11908.9|11923.4|11911.4|11923.4|11911.4|11920.9|11908.9|4
1620740090000|2021-05-11 13:34:50|11924.7|11912.7|11919.4|11907.4|11924.7|11912.7|11918.9|11906.9|58
1620740100000|2021-05-11 13:35:00|11920.4|11908.4|11919.7|11907.7|11920.7|11908.7|11918.9|11906.9|21
1620740110000|2021-05-11 13:35:10|11920.9|11908.9|11919.9|11907.9|11920.9|11908.9|11919.7|11907.7|11
1620740120000|2021-05-11 13:35:20|11920.9|11908.9|11919.9|11907.9|11921.2|11909.2|11919.9|11907.9|6
1620740130000|2021-05-11 13:35:30|11922.9|11910.9|11922.4|11910.4|11922.9|11910.9|11921.4|11909.4|14
1620740140000|2021-05-11 13:35:40|11923.9|11911.9|11922.9|11910.9|11923.9|11911.9|11922.4|11910.4|12
1620740150000|2021-05-11 13:35:50|11920|11908|11920.4|11908.4|11921.4|11909.4|11920|11908|26
1620740160000|2021-05-11 13:36:00|11920.2|11908.2|11920.4|11908.4|11920.4|11908.4|11919.2|11907.2|80
1620740170000|2021-05-11 13:36:10|11920.2|11908.2|11920.4|11908.4|11920.4|11908.4|11920.2|11908.2|5
1620740180000|2021-05-11 13:36:20|11919.5|11907.5|11919.9|11907.9|11920.4|11908.4|11918.9|11906.9|27
1620740190000|2021-05-11 13:36:30|||||||||5
1620740200000|2021-05-11 13:36:40|11920.9|11908.9|11920.2|11908.2|11921.2|11909.2|11920.2|11908.2|7
1620740210000|2021-05-11 13:36:50|||||||||2
1620740220000|2021-05-11 13:37:00|11921.2|11909.2|11928.4|11916.4|11928.7|11916.7|11921.2|11909.2|27
1620740230000|2021-05-11 13:37:10|11926.2|11914.2|11922.2|11910.2|11926.2|11914.2|11922.2|11910.2|23
1620740240000|2021-05-11 13:37:20|11923.2|11911.2|11922.4|11910.4|11923.7|11911.7|11922.4|11910.4|5
1620740250000|2021-05-11 13:37:30|11923.4|11911.4|11928.2|11916.2|11928.2|11916.2|11923.4|11911.4|8
1620740260000|2021-05-11 13:37:40|11928.4|11916.4|11928.2|11916.2|11928.4|11916.4|11928.2|11916.2|37
1620740270000|2021-05-11 13:37:50|11927.4|11915.4|11927.6|11915.6|11927.6|11915.6|11925.4|11913.4|26
1620740280000|2021-05-11 13:38:00|11927.9|11915.9|11932.6|11920.6|11932.6|11920.6|11927.9|11915.9|32
1620740290000|2021-05-11 13:38:10|11934.4|11922.4|11935.1|11923.1|11936.7|11924.7|11933.2|11921.2|30
1620740300000|2021-05-11 13:38:20|11935.4|11923.4|11935.7|11923.7|11936.7|11924.7|11935.4|11923.4|35
1620740310000|2021-05-11 13:38:30|11936.7|11924.7|11938.2|11926.2|11938.2|11926.2|11936.7|11924.7|7
1620740320000|2021-05-11 13:38:40|11937.2|11925.2|11937.2|11925.2|11937.2|11925.2|11937.2|11925.2|14
1620740330000|2021-05-11 13:38:50|11936.2|11924.2|11929.9|11917.9|11936.2|11924.2|11929.9|11917.9|30
1620740340000|2021-05-11 13:39:00|11930.2|11918.2|11933.9|11921.9|11936.2|11924.2|11930.2|11918.2|49
1620740350000|2021-05-11 13:39:10|11933|11921|11932.2|11920.2|11933.2|11921.2|11932.2|11920.2|32
1620740360000|2021-05-11 13:39:20|11931|11919|11932.2|11920.2|11934.2|11922.2|11931|11919|16
1620740370000|2021-05-11 13:39:30|11932|11920|11932|11920|11933|11921|11932|11920|23
1620740380000|2021-05-11 13:39:40|11933|11921|11932|11920|11933|11921|11932|11920|4
1620740390000|2021-05-11 13:39:50|11933|11921|11934.2|11922.2|11934.2|11922.2|11933|11921|8
1620740400000|2021-05-11 13:40:00|11933|11921|11934.2|11922.2|11934.2|11922.2|11932|11920|36
1620740410000|2021-05-11 13:40:10|11931.7|11919.7|11931.7|11919.7|11932.7|11920.7|11931.7|11919.7|3
1620740420000|2021-05-11 13:40:20|11926.7|11914.7|11927.7|11915.7|11929.5|11917.5|11926.7|11914.7|53
1620740430000|2021-05-11 13:40:30|11930.7|11918.7|11929|11917|11930.7|11918.7|11928.7|11916.7|17
1620740440000|2021-05-11 13:40:40|11928.7|11916.7|11928.3|11916.3|11929|11917|11928|11916|26
1620740450000|2021-05-11 13:40:50|11929.2|11917.2|11928.3|11916.3|11929.2|11917.2|11928|11916|26
1620740460000|2021-05-11 13:41:00|11929.2|11917.2|11929|11917|11930.2|11918.2|11929|11917|15
1620740470000|2021-05-11 13:41:10|11930|11918|11929.2|11917.2|11930.2|11918.2|11929.2|11917.2|5
1620740480000|2021-05-11 13:41:20|11930.2|11918.2|11929.2|11917.2|11930.2|11918.2|11929.2|11917.2|5
1620740490000|2021-05-11 13:41:30|11930.2|11918.2|11930.2|11918.2|11930.2|11918.2|11929.2|11917.2|4
1620740500000|2021-05-11 13:41:40|11928.3|11916.3|11928.3|11916.3|11928.3|11916.3|11926.5|11914.5|14
1620740510000|2021-05-11 13:41:50|11927|11915|11925|11913|11928.3|11916.3|11923.8|11911.8|29
1620740520000|2021-05-11 13:42:00|11926.3|11914.3|11926.3|11914.3|11928.5|11916.5|11925|11913|11
1620740530000|2021-05-11 13:42:10|11927.5|11915.5|11926.8|11914.8|11927.8|11915.8|11926.8|11914.8|10
1620740540000|2021-05-11 13:42:20|11927.8|11915.8|11928.8|11916.8|11928.8|11916.8|11926.8|11914.8|13
1620740550000|2021-05-11 13:42:30|11929|11917|11930|11918|11931.3|11919.3|11929|11917|7
1620740560000|2021-05-11 13:42:40|11929|11917|11929|11917|11930|11918|11928.8|11916.8|46
1620740570000|2021-05-11 13:42:50|11930|11918|11930.3|11918.3|11931.3|11919.3|11930|11918|6
1620740580000|2021-05-11 13:43:00|11931.3|11919.3|11931.3|11919.3|11931.3|11919.3|11930.3|11918.3|7
1620740590000|2021-05-11 13:43:10|||||||||2
1620740600000|2021-05-11 13:43:20|11933.5|11921.5|11931.8|11919.8|11933.8|11921.8|11931.8|11919.8|23
1620740610000|2021-05-11 13:43:30|11932.8|11920.8|11929.4|11917.4|11932.8|11920.8|11929.1|11917.1|78
1620740620000|2021-05-11 13:43:40|11927.4|11915.4|11933.4|11921.4|11933.4|11921.4|11927.4|11915.4|18
1620740630000|2021-05-11 13:43:50|11932.4|11920.4|11934.2|11922.2|11934.9|11922.9|11931.4|11919.4|58
1620740640000|2021-05-11 13:44:00|11932.9|11920.9|11932.7|11920.7|11932.9|11920.9|11932.7|11920.7|8
1620740650000|2021-05-11 13:44:10|11931.2|11919.2|11928.7|11916.7|11932.9|11919.2|11927.4|11912.9|40
1620740660000|2021-05-11 13:44:20|11927.7|11915.7|11927.7|11915.7|11927.7|11915.7|11925.4|11913.4|12
1620740670000|2021-05-11 13:44:30|11927.4|11915.4|11928.7|11916.7|11932.1|11920.1|11925.4|11913.4|32
1620740680000|2021-05-11 13:44:40|11929.6|11917.6|11929.4|11917.4|11931.6|11919.6|11928.4|11916.4|22
1620740690000|2021-05-11 13:44:50|11927.6|11915.6|11929.6|11917.6|11931.4|11919.4|11926.6|11914.6|21
1620740700000|2021-05-11 13:45:00|11930.9|11918.9|11927.8|11915.8|11931.8|11919.8|11927.8|11915.8|36
1620740710000|2021-05-11 13:45:10|11928.8|11916.8|11920.1|11908.1|11930.3|11918.3|11918.9|11906.9|56
1620740720000|2021-05-11 13:45:20|11920.9|11908.9|11923.4|11911.4|11924.1|11912.1|11917.6|11905.6|28
1620740730000|2021-05-11 13:45:30|11921.4|11909.4|11923.4|11911.4|11923.4|11911.4|11919.9|11907.9|18
1620740740000|2021-05-11 13:45:40|11920.9|11908.9|11923.1|11911.1|11923.1|11911.1|11920.9|11908.9|7
1620740750000|2021-05-11 13:45:50|11925.1|11913.1|11924.6|11912.6|11925.6|11913.6|11924.3|11912.3|10
1620740760000|2021-05-11 13:46:00|11925.6|11913.6|11927.8|11915.8|11927.8|11915.8|11923.4|11911.4|26
1620740770000|2021-05-11 13:46:10|11926.8|11914.8|11926.8|11914.8|11928.1|11916.1|11926.8|11914.8|20
1620740780000|2021-05-11 13:46:20|11925.3|11913.3|11921.6|11909.6|11925.3|11913.3|11921.6|11909.6|17
1620740790000|2021-05-11 13:46:30|11920.6|11908.6|11925.1|11913.1|11925.1|11913.1|11920.6|11908.6|18
1620740800000|2021-05-11 13:46:40|11923.8|11911.8|11924.8|11912.8|11924.8|11912.8|11922.8|11910.8|11
1620740810000|2021-05-11 13:46:50|11923.8|11911.8|11921.8|11909.8|11925|11913|11921.8|11909.8|20
1620740820000|2021-05-11 13:47:00|11921.5|11909.5|11917.3|11905.3|11922.5|11910.5|11917.3|11905.3|20
1620740830000|2021-05-11 13:47:10|11919.8|11907.8|11917.3|11905.3|11919.8|11907.8|11917.3|11905.3|8
1620740840000|2021-05-11 13:47:20|11914.8|11902.8|11916.1|11904.1|11916.1|11904.1|11914.6|11902.6|20
1620740850000|2021-05-11 13:47:30|11915.1|11903.1|11914|11902|11916.8|11904.8|11912.8|11900.8|18
1620740860000|2021-05-11 13:47:40|11914.3|11902.3|11910.3|11898.3|11914.3|11902.3|11910.3|11898.3|9
1620740870000|2021-05-11 13:47:50|11911.5|11899.5|11910.3|11898.3|11911.6|11899.6|11909.3|11897.3|22
1620740880000|2021-05-11 13:48:00|11911.3|11899.3|11900.5|11888.5|11912.3|11900.3|11899.3|11887.3|49
1620740890000|2021-05-11 13:48:10|11898|11886|11900.5|11888.5|11900.5|11888.5|11898|11886|15
1620740900000|2021-05-11 13:48:20|11900.8|11888.8|11906|11894|11906.3|11894.3|11900.8|11888.8|20
1620740910000|2021-05-11 13:48:30|11905|11893|11902.2|11890.2|11905|11893|11900.5|11888.5|28
1620740920000|2021-05-11 13:48:40|11903.2|11891.2|11904.2|11892.2|11904.2|11892.2|11902.2|11890.2|20
1620740930000|2021-05-11 13:48:50|11905.2|11893.2|11906.7|11894.7|11906.7|11894.7|11905.2|11893.2|0
1620740940000|2021-05-11 13:49:00|11908|11896|11911.5|11899.5|11911.5|11899.5|11908|11896|17
1620740950000|2021-05-11 13:49:10|11909.2|11897.2|11902.2|11890.2|11909.5|11897.5|11901.2|11889.2|31
1620740960000|2021-05-11 13:49:20|11901.2|11889.2|11901.7|11889.7|11902.5|11890.5|11899.2|11887.2|17
1620740970000|2021-05-11 13:49:30|11900.5|11888.5|11903|11891|11905.5|11893.5|11900.5|11888.5|8
1620740980000|2021-05-11 13:49:40|11901.7|11889.7|11898.2|11886.2|11901.7|11889.7|11898.2|11886.2|9
1620740990000|2021-05-11 13:49:50|11899.2|11887.2|11901.5|11889.5|11901.7|11889.7|11899.2|11887.2|16
1620741000000|2021-05-11 13:50:00|11900.5|11888.5|11903.7|11891.7|11903.7|11891.7|11900.5|11888.5|13
1620741010000|2021-05-11 13:50:10|11905.7|11893.7|11913.2|11901.2|11913.2|11901.2|11905.7|11893.7|14
1620741020000|2021-05-11 13:50:20|11911.9|11899.9|11911.9|11899.9|11913.5|11901.5|11911.9|11899.9|7
1620741030000|2021-05-11 13:50:30|11912.2|11900.2|11913.7|11901.7|11913.7|11901.7|11911.2|11899.2|12
1620741040000|2021-05-11 13:50:40|||||||||2
1620741050000|2021-05-11 13:50:50|11911.2|11899.2|11913.7|11901.7|11913.7|11901.7|11911.2|11899.2|8
1620741060000|2021-05-11 13:51:00|11916.2|11904.2|11916.7|11904.7|11919.7|11907.7|11915.7|11903.7|26
1620741070000|2021-05-11 13:51:10|11916.4|11904.4|11915.2|11903.2|11916.7|11904.7|11915.2|11903.2|2
1620741080000|2021-05-11 13:51:20|11913.7|11901.7|11912.2|11900.2|11913.7|11901.7|11909.7|11897.7|24
1620741090000|2021-05-11 13:51:30|11912.4|11900.4|11913.9|11901.9|11913.9|11901.9|11911.2|11899.2|13
1620741100000|2021-05-11 13:51:40|11915.9|11903.9|11915.9|11903.9|11915.9|11903.9|11915.9|11903.9|2
1620741110000|2021-05-11 13:51:50|11914.9|11902.9|11913.7|11901.7|11915.9|11903.9|11913.7|11901.7|30
1620741120000|2021-05-11 13:52:00|11914.7|11902.7|11912.2|11900.2|11914.7|11902.7|11912.2|11900.2|5
1620741130000|2021-05-11 13:52:10|11913.2|11901.2|11913.4|11901.4|11913.4|11901.4|11913.2|11901.2|1
1620741140000|2021-05-11 13:52:20|11914.4|11902.4|11914.7|11902.7|11917.9|11905.9|11914.4|11902.4|12
1620741150000|2021-05-11 13:52:30|11914.4|11902.4|11914.7|11902.7|11914.7|11902.7|11913.2|11901.2|5
1620741160000|2021-05-11 13:52:40|11914.4|11902.4|11912.2|11900.2|11914.4|11902.4|11912.2|11900.2|9
1620741170000|2021-05-11 13:52:50|11910.2|11898.2|11909.4|11897.4|11910.2|11898.2|11909.1|11897.1|1
1620741180000|2021-05-11 13:53:00|11909.1|11897.1|11909.1|11897.1|11909.1|11897.1|11909.1|11897.1|28
1620741190000|2021-05-11 13:53:10|11908.9|11896.9|11905.7|11893.7|11908.9|11896.9|11905.7|11893.7|13
1620741200000|2021-05-11 13:53:20|||||||||10
1620741210000|2021-05-11 13:53:30|11901.1|11889.1|11901.4|11889.4|11901.4|11889.4|11901.1|11889.1|8
1620741220000|2021-05-11 13:53:40|11901.1|11889.1|11895.6|11883.6|11901.4|11889.4|11895.6|11883.6|63
1620741230000|2021-05-11 13:53:50|11898.1|11886.1|11898.1|11886.1|11898.1|11886.1|11895.6|11883.6|15
1620741240000|2021-05-11 13:54:00|11897.1|11885.1|11898.1|11886.1|11901.1|11889.1|11895.6|11883.6|22
1620741250000|2021-05-11 13:54:10|11896.9|11884.9|11898.4|11886.4|11898.6|11886.6|11896.9|11884.9|4
1620741260000|2021-05-11 13:54:20|11898.6|11886.6|11902.1|11890.1|11902.1|11890.1|11898.6|11886.6|6
1620741270000|2021-05-11 13:54:30|11901.1|11889.1|11901.4|11889.4|11901.4|11889.4|11901.1|11889.1|22
1620741280000|2021-05-11 13:54:40|11902.4|11890.4|11908.4|11896.4|11908.4|11896.4|11902.4|11890.4|19
1620741290000|2021-05-11 13:54:50|11907.4|11895.4|11908.1|11896.1|11908.6|11896.6|11906.1|11894.1|12
1620741300000|2021-05-11 13:55:00|11908.4|11896.4|11911.9|11899.9|11911.9|11899.9|11905.6|11893.6|19
1620741310000|2021-05-11 13:55:10|11913.1|11901.1|11911.9|11899.9|11913.1|11901.1|11911.9|11899.9|4
1620741320000|2021-05-11 13:55:20|11910.9|11898.9|11907.9|11895.9|11911.1|11899.1|11906.7|11894.7|11
1620741330000|2021-05-11 13:55:30|11906.7|11894.7|11909.2|11897.2|11909.2|11897.2|11906.7|11894.7|0
1620741340000|2021-05-11 13:55:40|11909.4|11897.4|11908.2|11896.2|11909.4|11897.4|11908.2|11896.2|4
1620741360000|2021-05-11 13:56:00|11907.2|11895.2|11906.7|11894.7|11907.2|11895.2|11904.7|11892.7|12
1620741370000|2021-05-11 13:56:10|11905.7|11893.7|11905.7|11893.7|11906.7|11894.7|11905.7|11893.7|4
1620741380000|2021-05-11 13:56:20|11904.4|11892.4|11901.7|11889.7|11904.4|11892.4|11901.7|11889.7|1
1620741390000|2021-05-11 13:56:30|11902.6|11890.6|11905.1|11893.1|11905.1|11893.1|11902.6|11890.6|10
1620741400000|2021-05-11 13:56:40|11904.2|11892.2|11905.1|11893.1|11905.1|11893.1|11904.2|11892.2|15
1620741410000|2021-05-11 13:56:50|11904.9|11892.9|11900.6|11888.6|11904.9|11892.9|11900.6|11888.6|8
1620741420000|2021-05-11 13:57:00|11899.6|11887.6|11898.6|11886.6|11900.6|11888.6|11898.4|11886.4|6
1620741430000|2021-05-11 13:57:10|11899.6|11887.6|11899.9|11887.9|11899.9|11887.9|11899.6|11887.6|8
1620741440000|2021-05-11 13:57:20|11899.4|11887.4|11896.4|11884.4|11899.4|11887.4|11893.9|11881.9|57
1620741450000|2021-05-11 13:57:30|11895.2|11883.2|11893.9|11881.9|11895.2|11883.2|11893.6|11881.6|6
1620741460000|2021-05-11 13:57:40|11895.9|11883.9|11896.4|11884.4|11897.4|11885.4|11893.9|11881.9|6
1620741470000|2021-05-11 13:57:50|11896.7|11884.7|11900.2|11888.2|11900.2|11888.2|11896.7|11884.7|2
1620741480000|2021-05-11 13:58:00|11899.2|11887.2|11900.2|11888.2|11901.1|11889.1|11898.9|11886.9|10
1620741490000|2021-05-11 13:58:10|11901.1|11889.1|11901.4|11889.4|11901.4|11889.4|11901.1|11889.1|2
1620741500000|2021-05-11 13:58:20|11902.7|11890.7|11902.2|11890.2|11905.4|11893.4|11901.9|11889.9|21
1620741510000|2021-05-11 13:58:30|11904.7|11892.7|11902.4|11890.4|11904.7|11892.7|11902.4|11890.4|10
1620741520000|2021-05-11 13:58:40|11902.2|11890.2|11901.4|11889.4|11902.2|11890.2|11900.2|11888.2|15
1620741530000|2021-05-11 13:58:50|11900.2|11888.2|11898.4|11886.4|11900.2|11888.2|11897.2|11885.2|17
1620741540000|2021-05-11 13:59:00|11899.4|11887.4|11894.9|11882.9|11899.9|11887.9|11894.9|11882.9|26
1620741550000|2021-05-11 13:59:10|11892.4|11880.4|11890.9|11878.9|11892.4|11880.4|11890.9|11878.9|21
1620741560000|2021-05-11 13:59:20|11889.9|11877.9|11884.5|11872.5|11890.9|11878.9|11881.7|11869.7|26
1620741570000|2021-05-11 13:59:30|11885.5|11873.5|11888|11876|11888|11876|11884.5|11872.5|18
1620741580000|2021-05-11 13:59:40|11885.7|11873.7|11888|11876|11888|11876|11885.7|11873.7|21
1620741590000|2021-05-11 13:59:50|11887|11875|11887|11875|11888|11876|11886|11874|6
1620741600000|2021-05-11 14:00:00|11889.2|11877.2|11896.7|11884.7|11896.7|11884.7|11889.2|11877.2|30
1620741610000|2021-05-11 14:00:10|11896.5|11884.5|11898|11886|11898|11886|11896.5|11884.5|2
1620741620000|2021-05-11 14:00:20|11897|11885|11896|11884|11897|11885|11895|11883|17
1620741630000|2021-05-11 14:00:30|11897.2|11885.2|11898.2|11886.2|11898.2|11886.2|11896.2|11884.2|8
1620741640000|2021-05-11 14:00:40|11895.2|11883.2|11895|11883|11895.7|11883.7|11892|11880|20
1620741650000|2021-05-11 14:00:50|11894.5|11882.5|11892.2|11880.2|11894.5|11882.5|11892.2|11880.2|0
1620741660000|2021-05-11 14:01:00|11893.2|11881.2|11898.2|11886.2|11898.2|11886.2|11893.2|11881.2|2
1620741670000|2021-05-11 14:01:10|11896.2|11884.2|11898.2|11886.2|11898.2|11886.2|11895.7|11883.7|7
1620741680000|2021-05-11 14:01:20|11898.5|11886.5|11899.5|11887.5|11899.5|11887.5|11897|11885|3
1620741690000|2021-05-11 14:01:30|11899.7|11887.7|11897.5|11885.5|11899.7|11887.7|11896.5|11884.5|14
1620741700000|2021-05-11 14:01:40|11898.7|11886.7|11899.5|11887.5|11899.5|11887.5|11897.7|11885.7|16
1620741710000|2021-05-11 14:01:50|11898|11886|11898.5|11886.5|11899.5|11887.5|11896.8|11884.8|10
1620741720000|2021-05-11 14:02:00|11899.5|11887.5|11902|11890|11902|11890|11899.5|11887.5|5
1620741730000|2021-05-11 14:02:10|11903|11891|11903|11891|11904.3|11892.3|11902|11890|4
1620741740000|2021-05-11 14:02:20|11902|11890|11902|11890|11903|11891|11902|11890|1
1620741750000|2021-05-11 14:02:30|11900.8|11888.8|11901|11889|11901|11889|11900.8|11888.8|8
1620741760000|2021-05-11 14:02:40|11900.8|11888.8|11898.5|11886.5|11900.8|11888.8|11898.5|11886.5|8
1620741770000|2021-05-11 14:02:50|11898.3|11886.3|11901|11889|11901|11889|11898.3|11886.3|5
1620741780000|2021-05-11 14:03:00|11898.8|11886.8|11899.8|11887.8|11900|11888|11898.8|11886.8|28
1620741790000|2021-05-11 14:03:10|11897.8|11885.8|11894|11882|11897.8|11885.8|11894|11882|16
1620741800000|2021-05-11 14:03:20|11895|11883|11893.7|11881.7|11895|11883|11893.7|11881.7|1
1620741810000|2021-05-11 14:03:30|11895|11883|11896|11884|11897.5|11885.5|11895|11883|9
1620741820000|2021-05-11 14:03:40|11893.7|11881.7|11893.7|11881.7|11893.7|11881.7|11893.7|11881.7|8
1620741830000|2021-05-11 14:03:50|11894|11882|11891.5|11879.5|11894|11882|11891.2|11879.2|2
1620741840000|2021-05-11 14:04:00|11891.2|11879.2|11891.2|11879.2|11892.5|11880.5|11891.2|11879.2|5
1620741850000|2021-05-11 14:04:10|11891.5|11879.5|11888|11876|11891.5|11879.5|11887.8|11875.8|8
1620741860000|2021-05-11 14:04:20|11888.7|11876.7|11894|11882|11894|11882|11888.7|11876.7|7
1620741870000|2021-05-11 14:04:30|11894.3|11882.3|11894|11882|11895.3|11883.3|11893|11881|3
1620741880000|2021-05-11 14:04:40|11892.5|11880.5|11893|11881|11893|11881|11890.3|11878.3|7
1620741890000|2021-05-11 14:04:50|11890.3|11878.3|11891.5|11879.5|11891.5|11879.5|11887.8|11875.8|16
1620741900000|2021-05-11 14:05:00|11891.2|11879.2|11897.5|11885.5|11897.5|11885.5|11891.2|11879.2|42
1620741910000|2021-05-11 14:05:10|11898.5|11886.5|11899|11887|11901.2|11889.2|11897.8|11885.8|7
1620741920000|2021-05-11 14:05:20|11898|11886|11900.5|11888.5|11900.5|11888.5|11898|11886|11
1620741930000|2021-05-11 14:05:30|11900.8|11888.8|11903.3|11891.3|11904.5|11892.5|11900.8|11888.8|27
1620741940000|2021-05-11 14:05:40|11903.5|11891.5|11899.1|11887.1|11903.5|11891.5|11898.8|11886.8|18
1620741950000|2021-05-11 14:05:50|11900|11888|11895.6|11883.6|11900|11888|11893.1|11881.1|36
1620741960000|2021-05-11 14:06:00|11896.6|11884.6|11895.6|11883.6|11898.1|11886.1|11895.6|11883.6|46
1620741970000|2021-05-11 14:06:10|11896.6|11884.6|11896.6|11884.6|11896.8|11884.8|11896.6|11884.6|1
1620741980000|2021-05-11 14:06:20|11897.8|11885.8|11893.1|11881.1|11898.1|11886.1|11891.8|11879.8|13
1620741990000|2021-05-11 14:06:30|11894.3|11882.3|11893.1|11881.1|11895.6|11883.6|11893.1|11881.1|4
1620742000000|2021-05-11 14:06:40|11894.1|11882.1|11895.6|11883.6|11895.6|11883.6|11894.1|11882.1|7
1620742010000|2021-05-11 14:06:50|11894.6|11882.6|11897.1|11885.1|11897.1|11885.1|11894.3|11882.3|15
1620742020000|2021-05-11 14:07:00|11898.1|11886.1|11897.6|11885.6|11900.1|11888.1|11897.1|11885.1|12
1620742030000|2021-05-11 14:07:10|11897.3|11885.3|11895.1|11883.1|11897.3|11885.3|11894.8|11882.8|3
1620742040000|2021-05-11 14:07:20|11894.1|11882.1|11893.1|11881.1|11894.1|11882.1|11892.9|11880.9|16
1620742050000|2021-05-11 14:07:30|11892.9|11880.9|11890.6|11878.6|11893.1|11881.1|11890.6|11878.6|2
1620742060000|2021-05-11 14:07:40|11891.6|11879.6|11886.9|11874.9|11891.6|11879.6|11885.6|11873.6|7
1620742070000|2021-05-11 14:07:50|11886.6|11874.6|11885.6|11873.6|11886.6|11874.6|11885.4|11873.4|4
1620742080000|2021-05-11 14:08:00|11885.4|11873.4|11887.6|11875.6|11887.6|11875.6|11885.1|11873.1|27
1620742090000|2021-05-11 14:08:10|11885.1|11873.1|11883.6|11871.6|11885.1|11873.1|11883.6|11871.6|3
1620742100000|2021-05-11 14:08:20|||||||||2
1620742110000|2021-05-11 14:08:30|11883.8|11871.8|11886.1|11874.1|11886.1|11874.1|11883.8|11871.8|7
1620742120000|2021-05-11 14:08:40|||||||||4
1620742130000|2021-05-11 14:08:50|11887.3|11875.3|11884.1|11872.1|11887.3|11875.3|11884.1|11872.1|5
1620742140000|2021-05-11 14:09:00|11883.6|11871.6|11881.6|11869.6|11883.6|11871.6|11881.6|11869.6|8
1620742150000|2021-05-11 14:09:10|11882.6|11870.6|11881.3|11869.3|11882.6|11870.6|11880.4|11868.4|16
1620742160000|2021-05-11 14:09:20|11881.6|11869.6|11881.6|11869.6|11881.6|11869.6|11880.4|11868.4|6
1620742170000|2021-05-11 14:09:30|11881.3|11869.3|11876.1|11864.1|11881.3|11869.3|11876.1|11864.1|12
1620742180000|2021-05-11 14:09:40|11876.3|11864.3|11877.1|11865.1|11878.3|11866.3|11876.3|11864.3|13
1620742190000|2021-05-11 14:09:50|11876.1|11864.1|11878.3|11866.3|11878.3|11866.3|11876.1|11864.1|2
1620742200000|2021-05-11 14:10:00|11881.1|11869.1|11880.3|11868.3|11881.1|11869.1|11879.3|11867.3|19
1620742210000|2021-05-11 14:10:10|11879.3|11867.3|11879.8|11867.8|11879.8|11867.8|11875.1|11863.1|19
1620742220000|2021-05-11 14:10:20|11880.1|11868.1|11880.6|11868.6|11880.6|11868.6|11880.1|11868.1|25
1620742230000|2021-05-11 14:10:30|11880.8|11868.8|11882.6|11870.6|11882.6|11870.6|11880.8|11868.8|8
1620742240000|2021-05-11 14:10:40|11881.6|11869.6|11885.9|11873.9|11886.4|11874.4|11881.4|11869.4|22
1620742250000|2021-05-11 14:10:50|11884.4|11872.4|11885.6|11873.6|11886.6|11874.6|11884.4|11872.4|2
1620742260000|2021-05-11 14:11:00|11886.6|11874.6|11885.6|11873.6|11887.1|11875.1|11885.6|11873.6|14
1620742270000|2021-05-11 14:11:10|11885.4|11873.4|11878.1|11866.1|11886.6|11874.6|11878.1|11866.1|17
1620742280000|2021-05-11 14:11:20|11877.1|11865.1|11874.4|11862.4|11877.1|11865.1|11874.4|11862.4|39
1620742290000|2021-05-11 14:11:30|11875.6|11863.6|11875.6|11863.6|11875.6|11863.6|11875.6|11863.6|16
1620742300000|2021-05-11 14:11:40|11874.6|11862.6|11875.9|11863.9|11877.1|11865.1|11874.6|11862.6|6
1620742310000|2021-05-11 14:11:50|11874.4|11862.4|11869.6|11857.6|11874.4|11862.4|11869.6|11857.6|33
1620742320000|2021-05-11 14:12:00|11869.1|11857.1|11868.1|11856.1|11869.1|11857.1|11866.9|11854.9|19
1620742330000|2021-05-11 14:12:10|11867.9|11855.9|11866.9|11854.9|11868.9|11856.9|11865.6|11853.6|12
1620742340000|2021-05-11 14:12:20|11865.6|11853.6|11864.4|11852.4|11865.6|11853.6|11864.4|11852.4|21
1620742350000|2021-05-11 14:12:30|11865.6|11853.6|11865.1|11853.1|11866.6|11854.6|11865.1|11853.1|8
1620742360000|2021-05-11 14:12:40|11864.1|11852.1|11863.6|11851.6|11866.6|11854.6|11863.6|11851.6|35
1620742370000|2021-05-11 14:12:50|11863.3|11851.3|11866.4|11854.4|11866.4|11854.4|11863.3|11851.3|18
1620742380000|2021-05-11 14:13:00|11866.1|11854.1|11859.6|11847.6|11866.1|11854.1|11858.3|11846.3|52
1620742390000|2021-05-11 14:13:10|11858.6|11846.6|11858.6|11846.6|11861.1|11849.1|11858.3|11846.3|30
1620742400000|2021-05-11 14:13:20|11859.8|11847.8|11860.6|11848.6|11860.8|11848.8|11858.3|11846.3|13
1620742410000|2021-05-11 14:13:30|11860.8|11848.8|11859.6|11847.6|11861.1|11849.1|11859.6|11847.6|1
1620742420000|2021-05-11 14:13:40|11860.6|11848.6|11858.6|11846.6|11861.1|11849.1|11858.6|11846.6|18
1620742430000|2021-05-11 14:13:50|11859.6|11847.6|11858.6|11846.6|11859.6|11847.6|11858.6|11846.6|6
1620742440000|2021-05-11 14:14:00|11857.6|11845.6|11857.6|11845.6|11858.9|11846.9|11857.6|11845.6|8
1620742450000|2021-05-11 14:14:10|11858.6|11846.6|11844.1|11832.1|11858.9|11846.9|11841.6|11829.6|22
1620742460000|2021-05-11 14:14:20|11843.9|11831.9|11843.6|11831.6|11846.6|11834.6|11841.6|11829.6|30
1620742470000|2021-05-11 14:14:30|11843.9|11831.9|11847.6|11835.6|11847.6|11835.6|11843.9|11831.9|33
1620742480000|2021-05-11 14:14:40|11846.6|11834.6|11856.4|11844.4|11856.4|11844.4|11846.6|11834.6|8
1620742490000|2021-05-11 14:14:50|||||||||5
1620742500000|2021-05-11 14:15:00|11856.6|11844.6|11868.1|11856.1|11868.1|11856.1|11856.6|11844.6|29
1620742510000|2021-05-11 14:15:10|11866.1|11854.1|11868.3|11856.3|11868.3|11856.3|11866.1|11854.1|20
1620742520000|2021-05-11 14:15:20|11867.4|11855.4|11871.1|11859.1|11873.3|11861.3|11867.4|11855.4|17
1620742530000|2021-05-11 14:15:30|11870.8|11858.8|11867.4|11855.4|11870.8|11858.8|11867.4|11855.4|6
1620742540000|2021-05-11 14:15:40|11866.1|11854.1|11863.9|11851.9|11866.1|11854.1|11863.9|11851.9|5
1620742550000|2021-05-11 14:15:50|11865.1|11853.1|11862.6|11850.6|11865.1|11853.1|11861.4|11849.4|13
1620742560000|2021-05-11 14:16:00|11863.9|11851.9|11861.4|11849.4|11863.9|11851.9|11858.9|11846.9|5
1620742570000|2021-05-11 14:16:10|11861.6|11849.6|11866.1|11854.1|11866.4|11854.4|11861.6|11849.6|11
1620742580000|2021-05-11 14:16:20|11866.4|11854.4|11870.6|11858.6|11870.6|11858.6|11866.4|11854.4|14
1620742590000|2021-05-11 14:16:30|11871.6|11859.6|11870.6|11858.6|11871.6|11859.6|11870.6|11858.6|3
1620742600000|2021-05-11 14:16:40|11871.6|11859.6|11873.9|11861.9|11873.9|11861.9|11871.6|11859.6|7
1620742610000|2021-05-11 14:16:50|11872.9|11860.9|11864.1|11852.1|11872.9|11860.9|11864.1|11852.1|13
1620742620000|2021-05-11 14:17:00|11864.4|11852.4|11860.9|11848.9|11864.4|11852.4|11859.9|11847.9|29
1620742630000|2021-05-11 14:17:10|11859.9|11847.9|11867.1|11855.1|11867.1|11855.1|11859.9|11847.9|7
1620742640000|2021-05-11 14:17:20|11868.1|11856.1|11868.1|11856.1|11868.4|11856.4|11867.1|11855.1|4
1620742650000|2021-05-11 14:17:30|11867.1|11855.1|11866.2|11854.2|11869.4|11857.4|11866.2|11854.2|9
1620742660000|2021-05-11 14:17:40|11867.1|11855.1|11869.6|11857.6|11869.6|11857.6|11866.2|11854.2|11
1620742670000|2021-05-11 14:17:50|11869.4|11857.4|11869.4|11857.4|11869.4|11857.4|11869.4|11857.4|7
1620742680000|2021-05-11 14:18:00|11869.6|11857.6|11876.2|11864.2|11877.1|11865.1|11869.6|11857.6|13
1620742690000|2021-05-11 14:18:10|11877.1|11865.1|11877.1|11865.1|11877.1|11865.1|11877.1|11865.1|1
1620742700000|2021-05-11 14:18:20|||||||||18
1620742710000|2021-05-11 14:18:30|||||||||2
1620742720000|2021-05-11 14:18:40|11874.6|11862.6|11874.6|11862.6|11874.6|11862.6|11874.6|11862.6|8
1620742730000|2021-05-11 14:18:50|11873.7|11861.7|11867.4|11855.4|11873.7|11861.7|11867.4|11855.4|29
1620742740000|2021-05-11 14:19:00|11867.7|11855.7|11867.7|11855.7|11869.9|11857.9|11867.7|11855.7|41
1620742750000|2021-05-11 14:19:10|11867.2|11855.2|11864.7|11852.7|11868.2|11856.2|11863.4|11851.4|34
1620742760000|2021-05-11 14:19:20|11863.4|11851.4|11862.2|11850.2|11863.4|11851.4|11862.2|11850.2|4
1620742770000|2021-05-11 14:19:30|11862.5|11850.5|11865|11853|11865|11853|11862.5|11850.5|14
1620742780000|2021-05-11 14:19:40|11865.2|11853.2|11870.9|11858.9|11870.9|11858.9|11865.2|11853.2|15
1620742790000|2021-05-11 14:19:50|11871.2|11859.2|11871.2|11859.2|11871.2|11859.2|11871.2|11859.2|4
1620742800000|2021-05-11 14:20:00|11873.2|11861.2|11872.2|11860.2|11875.9|11863.9|11871.2|11859.2|34
1620742810000|2021-05-11 14:20:10|11871.2|11859.2|11873.7|11861.7|11873.7|11861.7|11871.2|11859.2|3
1620742820000|2021-05-11 14:20:20|11874|11862|11874|11862|11874|11862|11874|11862|5
1620742830000|2021-05-11 14:20:30|11872.7|11860.7|11874.2|11862.2|11874.2|11862.2|11872.7|11860.7|23
1620742840000|2021-05-11 14:20:40|11879|11867|11879|11867|11879|11867|11879|11867|9
1620742850000|2021-05-11 14:20:50|11879.5|11867.5|11880.5|11868.5|11881.5|11869.5|11879.5|11867.5|11
1620742860000|2021-05-11 14:21:00|11879.5|11867.5|11876.7|11864.7|11879.5|11867.5|11876.7|11864.7|18
1620742870000|2021-05-11 14:21:10|11877.7|11865.7|11878.2|11866.2|11881.5|11869.5|11874|11862|26
1620742880000|2021-05-11 14:21:20|11879.5|11867.5|11881.5|11869.5|11881.5|11869.5|11879.5|11867.5|8
1620742890000|2021-05-11 14:21:30|11882.7|11870.7|11884|11872|11884|11872|11882.7|11870.7|14
1620742900000|2021-05-11 14:21:40|11883|11871|11884.5|11872.5|11884.5|11872.5|11882|11870|18
1620742910000|2021-05-11 14:21:50|11883.5|11871.5|11884.7|11872.7|11884.7|11872.7|11883.5|11871.5|13
1620742920000|2021-05-11 14:22:00|11883.8|11871.8|11883.8|11871.8|11885|11873|11882.5|11870.5|28
1620742930000|2021-05-11 14:22:10|11884|11872|11884|11872|11885|11873|11884|11872|8
1620742940000|2021-05-11 14:22:20|11885|11873|11880.5|11868.5|11885|11873|11880.5|11868.5|32
1620742950000|2021-05-11 14:22:30|11881.5|11869.5|11883.6|11871.6|11884.5|11872.5|11879.3|11867.3|31
1620742960000|2021-05-11 14:22:40|11883.3|11871.3|11880.9|11868.9|11883.3|11871.3|11879.4|11867.4|31
1620742970000|2021-05-11 14:22:50|11879.4|11867.4|11880.9|11868.9|11880.9|11868.9|11879.4|11867.4|15
1620742980000|2021-05-11 14:23:00|11881.9|11869.9|11881.4|11869.4|11883.9|11871.9|11880.9|11868.9|19
1620742990000|2021-05-11 14:23:10|11881.1|11869.1|11881.7|11869.7|11883.6|11871.6|11881.1|11869.1|11
1620743000000|2021-05-11 14:23:20|11880.9|11868.9|11882.9|11870.9|11885.4|11873.4|11880.9|11868.9|69
1620743010000|2021-05-11 14:23:30|11882.4|11870.4|11877.4|11865.4|11884.2|11872.2|11876.7|11864.7|21
1620743020000|2021-05-11 14:23:40|11878.4|11866.4|11880.6|11868.6|11880.9|11868.9|11878.4|11866.4|16
1620743030000|2021-05-11 14:23:50|11879.4|11867.4|11875.9|11863.9|11879.4|11867.4|11875.6|11863.6|21
1620743040000|2021-05-11 14:24:00|11876.9|11864.9|11880.6|11868.6|11880.6|11868.6|11875.9|11863.9|4
1620743050000|2021-05-11 14:24:10|11879.6|11867.6|11887.3|11875.3|11887.3|11875.3|11879.6|11867.6|25
1620743060000|2021-05-11 14:24:20|11889.3|11877.3|11883.6|11871.6|11889.3|11877.3|11883.6|11871.6|36
1620743070000|2021-05-11 14:24:30|11882.6|11870.6|11879.6|11867.6|11882.6|11870.6|11879.6|11867.6|13
1620743080000|2021-05-11 14:24:40|11881.8|11869.8|11884.3|11872.3|11884.3|11872.3|11881.6|11869.6|41
1620743090000|2021-05-11 14:24:50|11885.3|11873.3|11886.6|11874.6|11886.6|11874.6|11885.3|11873.3|2
1620743100000|2021-05-11 14:25:00|11886.3|11874.3|11884.3|11872.3|11886.6|11874.6|11884.3|11872.3|6
1620743110000|2021-05-11 14:25:10|11884.6|11872.6|11886.3|11874.3|11886.6|11874.6|11884.6|11872.6|10
1620743120000|2021-05-11 14:25:20|11884.1|11872.1|11884.1|11872.1|11885.3|11873.3|11884.1|11872.1|16
1620743130000|2021-05-11 14:25:30|11882.8|11870.8|11882.8|11870.8|11883.8|11871.8|11882.8|11870.8|4
1620743140000|2021-05-11 14:25:40|11881.6|11869.6|11888.8|11876.8|11888.8|11876.8|11881.6|11869.6|25
1620743150000|2021-05-11 14:25:50|11886.6|11874.6|11896.3|11884.3|11897.3|11885.3|11886.6|11874.6|39
1620743160000|2021-05-11 14:26:00|11895.3|11883.3|11893.8|11881.8|11895.3|11883.3|11892.8|11880.8|9
1620743170000|2021-05-11 14:26:10|11896.3|11884.3|11898.3|11886.3|11899.3|11887.3|11896.3|11884.3|27
1620743180000|2021-05-11 14:26:20|11897.3|11885.3|11898.6|11886.6|11898.6|11886.6|11897.3|11885.3|7
1620743190000|2021-05-11 14:26:30|11898.8|11886.8|11899.8|11887.8|11899.8|11887.8|11898.8|11886.8|4
1620743200000|2021-05-11 14:26:40|11899.5|11887.5|11898.3|11886.3|11900.5|11888.5|11898.3|11886.3|4
1620743210000|2021-05-11 14:26:50|11899.3|11887.3|11900.5|11888.5|11900.5|11888.5|11899|11887|9
1620743220000|2021-05-11 14:27:00|11898.3|11886.3|11900.5|11888.5|11900.5|11888.5|11898.3|11886.3|17
1620743230000|2021-05-11 14:27:10|11899.3|11887.3|11899.3|11887.3|11899.3|11887.3|11899.3|11887.3|9
1620743240000|2021-05-11 14:27:20|11900.3|11888.3|11903|11891|11903|11891|11900.3|11888.3|13
1620743250000|2021-05-11 14:27:30|11902.5|11890.5|11900.3|11888.3|11902.5|11890.5|11900.3|11888.3|22
1620743260000|2021-05-11 14:27:40|11896.3|11884.3|11896.3|11884.3|11896.5|11884.5|11895.3|11883.3|9
1620743270000|2021-05-11 14:27:50|11896.5|11884.5|11897.8|11885.8|11898|11886|11896.5|11884.5|4
1620743280000|2021-05-11 14:28:00|11896.8|11884.8|11898|11886|11898.3|11886.3|11896.8|11884.8|7
1620743290000|2021-05-11 14:28:10|11897.8|11885.8|11895.5|11883.5|11897.8|11885.8|11894.5|11882.5|31
1620743300000|2021-05-11 14:28:20|11895.8|11883.8|11894.8|11882.8|11895.8|11883.8|11893.6|11881.6|23
1620743310000|2021-05-11 14:28:30|11893.8|11881.8|11894.1|11882.1|11894.1|11882.1|11893.8|11881.8|6
1620743320000|2021-05-11 14:28:40|11895.1|11883.1|11895.6|11883.6|11895.6|11883.6|11894.1|11882.1|8
1620743330000|2021-05-11 14:28:50|11896.6|11884.6|11898.1|11886.1|11898.1|11886.1|11896.6|11884.6|10
1620743340000|2021-05-11 14:29:00|11899.1|11887.1|11898.1|11886.1|11899.1|11887.1|11897.1|11885.1|12
1620743360000|2021-05-11 14:29:20|11900.1|11888.1|11897.1|11885.1|11901.1|11889.1|11897.1|11885.1|31
1620743370000|2021-05-11 14:29:30|11896.6|11884.6|11896.6|11884.6|11896.6|11884.6|11896.6|11884.6|1
1620743380000|2021-05-11 14:29:40|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|15
1620743390000|2021-05-11 14:29:50|||||||||1
1620743400000|2021-05-11 14:30:00|11893.8|11881.8|11888.8|11876.8|11893.8|11881.8|11888.8|11876.8|8
1620743410000|2021-05-11 14:30:10|||||||||14
1620743420000|2021-05-11 14:30:20|11891.3|11879.3|11893.6|11881.6|11895.1|11883.1|11891.3|11879.3|8
1620743430000|2021-05-11 14:30:30|11892.6|11880.6|11882.4|11870.4|11893.6|11881.6|11882.4|11870.4|35
1620743440000|2021-05-11 14:30:40|11882.1|11870.1|11882.1|11870.1|11882.1|11870.1|11879.9|11867.9|9
1620743450000|2021-05-11 14:30:50|11882.4|11870.4|11884.6|11872.6|11884.6|11872.6|11882.4|11870.4|5
1620743460000|2021-05-11 14:31:00|11884.9|11872.9|11884.9|11872.9|11884.9|11872.9|11884.9|11872.9|1
1620743470000|2021-05-11 14:31:10|11885.1|11873.1|11887.1|11875.1|11887.1|11875.1|11885.1|11873.1|7
1620743480000|2021-05-11 14:31:20|11884.6|11872.6|11882.1|11870.1|11885.9|11873.9|11880.9|11868.9|24
1620743490000|2021-05-11 14:31:30|11884.3|11872.3|11884.9|11872.9|11884.9|11872.9|11884.3|11872.3|1
1620743500000|2021-05-11 14:31:40|11886.8|11874.8|11886.8|11874.8|11888.8|11876.8|11886.6|11874.6|18
1620743510000|2021-05-11 14:31:50|11886.6|11874.6|11886.8|11874.8|11886.8|11874.8|11886.6|11874.6|2
1620743520000|2021-05-11 14:32:00|11886.6|11874.6|11882.1|11870.1|11886.8|11874.8|11882.1|11870.1|12
1620743530000|2021-05-11 14:32:10|11883.4|11871.4|11881.4|11869.4|11883.4|11871.4|11881.4|11869.4|7
1620743540000|2021-05-11 14:32:20|11880.1|11868.1|11883.6|11871.6|11883.6|11871.6|11880.1|11868.1|3
1620743550000|2021-05-11 14:32:30|11883.9|11871.9|11883.6|11871.6|11884.9|11872.9|11882.6|11870.6|7
1620743560000|2021-05-11 14:32:40|11882.6|11870.6|11877.4|11865.4|11882.6|11870.6|11877.1|11865.1|7
1620743570000|2021-05-11 14:32:50|11876.1|11864.1|11877.4|11865.4|11877.4|11865.4|11876.1|11864.1|2
1620743580000|2021-05-11 14:33:00|11876.1|11864.1|11878.9|11866.9|11878.9|11866.9|11876.1|11864.1|8
1620743590000|2021-05-11 14:33:10|11878.4|11866.4|11873.6|11861.6|11878.4|11866.4|11873.6|11861.6|9
1620743600000|2021-05-11 14:33:20|11872.1|11860.1|11866.4|11854.4|11872.1|11860.1|11866.1|11854.1|36
1620743610000|2021-05-11 14:33:30|11867.4|11855.4|11867.6|11855.6|11868.6|11856.6|11866.4|11854.4|6
1620743620000|2021-05-11 14:33:40|11869.9|11857.9|11871.1|11859.1|11871.1|11859.1|11869.9|11857.9|12
1620743630000|2021-05-11 14:33:50|11870.1|11858.1|11871.1|11859.1|11871.1|11859.1|11870.1|11858.1|11
1620743640000|2021-05-11 14:34:00|11872.1|11860.1|11871.1|11859.1|11872.1|11860.1|11871.1|11859.1|3
1620743650000|2021-05-11 14:34:10|11872.1|11860.1|11868.9|11856.9|11872.6|11860.6|11868.9|11856.9|6
1620743660000|2021-05-11 14:34:20|11867.9|11855.9|11868.9|11856.9|11868.9|11856.9|11867.4|11855.4|4
1620743670000|2021-05-11 14:34:30|11867.9|11855.9|11869.9|11857.9|11869.9|11857.9|11867.9|11855.9|3
1620743680000|2021-05-11 14:34:40|11871.1|11859.1|11875.9|11863.9|11875.9|11863.9|11871.1|11859.1|4
1620743690000|2021-05-11 14:34:50|11876.9|11864.9|11875.6|11863.6|11876.9|11864.9|11872.4|11860.4|14
1620743700000|2021-05-11 14:35:00|11874.4|11862.4|11873.4|11861.4|11874.4|11862.4|11873.4|11861.4|1
1620743710000|2021-05-11 14:35:10|11874.4|11862.4|11873.4|11861.4|11874.4|11862.4|11872.4|11860.4|15
1620743720000|2021-05-11 14:35:20|11872.4|11860.4|11873.4|11861.4|11873.4|11861.4|11872.4|11860.4|2
1620743730000|2021-05-11 14:35:30|11872.4|11860.4|11873.4|11861.4|11873.4|11861.4|11872.4|11860.4|5
1620743740000|2021-05-11 14:35:40|11874.4|11862.4|11875.9|11863.9|11875.9|11863.9|11873.4|11861.4|10
1620743750000|2021-05-11 14:35:50|11877.4|11865.4|11877.4|11865.4|11877.4|11865.4|11877.4|11865.4|10
1620743770000|2021-05-11 14:36:10|11876.4|11864.4|11873.6|11861.6|11876.4|11864.4|11872.6|11860.6|16
1620743780000|2021-05-11 14:36:20|11873.9|11861.9|11877.4|11865.4|11877.4|11865.4|11873.9|11861.9|1
1620743790000|2021-05-11 14:36:30|11876.4|11864.4|11877.4|11865.4|11877.4|11865.4|11876.4|11864.4|2
1620743800000|2021-05-11 14:36:40|11876.4|11864.4|11876.4|11864.4|11876.4|11864.4|11876.4|11864.4|12
1620743810000|2021-05-11 14:36:50|11877.4|11865.4|11877.4|11865.4|11877.4|11865.4|11877.4|11865.4|2
1620743820000|2021-05-11 14:37:00|11876.4|11864.4|11876.4|11864.4|11877.4|11865.4|11876.4|11864.4|17
1620743830000|2021-05-11 14:37:10|11875.4|11863.4|11870.4|11858.4|11875.4|11863.4|11870.4|11858.4|9
1620743840000|2021-05-11 14:37:20|11870.1|11858.1|11868.2|11856.2|11870.1|11858.1|11868.2|11856.2|1
1620743850000|2021-05-11 14:37:30|11867.2|11855.2|11871.9|11859.9|11871.9|11859.9|11867.2|11855.2|11
1620743860000|2021-05-11 14:37:40|11872.9|11860.9|11877.4|11865.4|11877.4|11865.4|11872.9|11860.9|19
1620743870000|2021-05-11 14:37:50|11876.4|11864.4|11875.1|11863.1|11876.4|11864.4|11872.9|11860.9|16
1620743880000|2021-05-11 14:38:00|11874.9|11862.9|11876.4|11864.4|11877.4|11865.4|11874.9|11862.9|5
1620743890000|2021-05-11 14:38:10|||||||||1
1620743900000|2021-05-11 14:38:20|11875.4|11863.4|11875.4|11863.4|11876.4|11864.4|11875.4|11863.4|1
1620743910000|2021-05-11 14:38:30|11875.1|11863.1|11871.4|11859.4|11875.1|11863.1|11870.4|11858.4|11
1620743920000|2021-05-11 14:38:40|||||||||2
1620743930000|2021-05-11 14:38:50|11870.4|11858.4|11870.4|11858.4|11870.4|11858.4|11870.1|11858.1|3
1620743940000|2021-05-11 14:39:00|11871.4|11859.4|11871.7|11859.7|11872.6|11860.6|11871.4|11859.4|5
1620743950000|2021-05-11 14:39:10|11870.7|11858.7|11870.1|11858.1|11870.7|11858.7|11870.1|11858.1|2
1620743960000|2021-05-11 14:39:20|||||||||1
1620743980000|2021-05-11 14:39:40|11868.2|11856.2|11867.9|11855.9|11868.2|11856.2|11867.6|11855.6|23
1620743990000|2021-05-11 14:39:50|11867.6|11855.6|11865.9|11853.9|11867.6|11855.6|11865.4|11853.4|18
1620744000000|2021-05-11 14:40:00|11865.7|11853.7|11865.4|11853.4|11866.4|11854.4|11865.4|11853.4|3
1620744010000|2021-05-11 14:40:10|11866.4|11854.4|11870.1|11858.1|11870.1|11858.1|11866.4|11854.4|10
1620744030000|2021-05-11 14:40:30|11868.2|11856.2|11868.2|11856.2|11868.2|11856.2|11868.2|11856.2|10
1620744040000|2021-05-11 14:40:40|11865.9|11853.9|11865.9|11853.9|11865.9|11853.9|11865.9|11853.9|5
1620744050000|2021-05-11 14:40:50|11865.7|11853.7|11865.7|11853.7|11866.9|11854.9|11865.7|11853.7|6
1620744060000|2021-05-11 14:41:00|11865.9|11853.9|11865.7|11853.7|11868.2|11856.2|11865.7|11853.7|6
1620744070000|2021-05-11 14:41:10|11866.9|11854.9|11867.2|11855.2|11867.2|11855.2|11866.9|11854.9|2
1620744080000|2021-05-11 14:41:20|11870.9|11858.9|11869.4|11857.4|11870.9|11858.9|11868.4|11856.4|8
1620744090000|2021-05-11 14:41:30|11869.7|11857.7|11868.4|11856.4|11870.9|11858.9|11868.2|11856.2|5
1620744100000|2021-05-11 14:41:40|11869.4|11857.4|11871.9|11859.9|11871.9|11859.9|11869.4|11857.4|3
1620744110000|2021-05-11 14:41:50|11870.9|11858.9|11873.7|11861.7|11873.7|11861.7|11870.9|11858.9|1
1620744120000|2021-05-11 14:42:00|11875.7|11863.7|11876.2|11864.2|11877.2|11865.2|11875.7|11863.7|39
1620744130000|2021-05-11 14:42:10|11877.4|11865.4|11878.4|11866.4|11878.4|11866.4|11877.4|11865.4|29
1620744140000|2021-05-11 14:42:20|||||||||3
1620744150000|2021-05-11 14:42:30|11876.5|11864.5|11876.2|11864.2|11876.5|11864.5|11876.2|11864.2|11
1620744160000|2021-05-11 14:42:40|11873.7|11861.7|11873.7|11861.7|11873.7|11861.7|11873.7|11861.7|2
1620744170000|2021-05-11 14:42:50|11872.2|11860.2|11874.4|11862.4|11875.7|11863.7|11868.7|11856.7|31
1620744180000|2021-05-11 14:43:00|11873.2|11861.2|11873.2|11861.2|11875.2|11863.2|11872.9|11860.9|32
1620744190000|2021-05-11 14:43:10|11872.9|11860.9|11872.9|11860.9|11874.4|11862.4|11870.4|11858.4|13
1620744200000|2021-05-11 14:43:20|11873.2|11861.2|11872.7|11860.7|11873.2|11861.2|11872.7|11860.7|3
1620744210000|2021-05-11 14:43:30|11872.9|11860.9|11871.4|11859.4|11875.4|11863.4|11870.7|11858.7|59
1620744220000|2021-05-11 14:43:40|11870.4|11858.4|11872.7|11860.7|11874.9|11862.9|11870.4|11858.4|76
1620744230000|2021-05-11 14:43:50|11872.4|11860.4|11872.4|11860.4|11873.6|11861.6|11870.2|11858.2|20
1620744240000|2021-05-11 14:44:00|11870.2|11858.2|11872.4|11860.4|11874.9|11862.9|11870.2|11858.2|65
1620744250000|2021-05-11 14:44:10|11873.7|11861.7|11872.4|11860.4|11873.7|11861.7|11872.4|11860.4|11
1620744260000|2021-05-11 14:44:20|11872.1|11860.1|11872.1|11860.1|11872.1|11860.1|11872.1|11860.1|1
1620744270000|2021-05-11 14:44:30|11870.2|11858.2|11871.6|11859.6|11874.6|11862.6|11870.2|11858.2|50
1620744280000|2021-05-11 14:44:40|11869.4|11857.4|11871.6|11859.6|11872.9|11860.9|11869.4|11857.4|37
1620744290000|2021-05-11 14:44:50|11871.4|11859.4|11872.9|11860.9|11872.9|11860.9|11867.1|11855.1|38
1620744300000|2021-05-11 14:45:00|11871.9|11859.9|11874.4|11862.4|11874.4|11862.4|11869.1|11857.1|42
1620744310000|2021-05-11 14:45:10|11873.1|11861.1|11875.6|11863.6|11875.9|11863.9|11873.1|11861.1|6
1620744320000|2021-05-11 14:45:20|11876.6|11864.6|11876.6|11864.6|11876.6|11864.6|11876.6|11864.6|1
1620744330000|2021-05-11 14:45:30|11875.6|11863.6|11875.6|11863.6|11875.6|11863.6|11875.6|11863.6|2
1620744340000|2021-05-11 14:45:40|11876.6|11864.6|11875.6|11863.6|11876.6|11864.6|11875.6|11863.6|4
1620744350000|2021-05-11 14:45:50|11877.1|11865.1|11877.1|11865.1|11877.1|11865.1|11877.1|11865.1|1
1620744360000|2021-05-11 14:46:00|11879.6|11867.6|11886.6|11874.6|11886.6|11874.6|11879.6|11867.6|35
1620744370000|2021-05-11 14:46:10|||||||||3
1620744380000|2021-05-11 14:46:20|||||||||4
1620744390000|2021-05-11 14:46:30|11889.6|11877.6|11889.1|11877.1|11890.1|11878.1|11889.1|11877.1|6
1620744400000|2021-05-11 14:46:40|11890.1|11878.1|11890.1|11878.1|11890.1|11878.1|11889.1|11877.1|7
1620744410000|2021-05-11 14:46:50|||||||||2
1620744420000|2021-05-11 14:47:00|11891.1|11879.1|11889.1|11877.1|11891.1|11879.1|11889.1|11877.1|7
1620744430000|2021-05-11 14:47:10|11890.1|11878.1|11894.1|11882.1|11894.1|11882.1|11889.1|11877.1|13
1620744440000|2021-05-11 14:47:20|11893.1|11881.1|11894.1|11882.1|11894.1|11882.1|11893.1|11881.1|2
1620744450000|2021-05-11 14:47:30|||||||||1
1620744460000|2021-05-11 14:47:40|||||||||5
1620744470000|2021-05-11 14:47:50|11894.3|11882.3|11894.3|11882.3|11894.3|11882.3|11894.1|11882.1|5
1620744480000|2021-05-11 14:48:00|11894.1|11882.1|11893.1|11881.1|11894.3|11882.3|11893.1|11881.1|4
1620744490000|2021-05-11 14:48:10|||||||||7
1620744500000|2021-05-11 14:48:20|11893.4|11881.4|11895.3|11883.3|11895.3|11883.3|11893.4|11881.4|11
1620744510000|2021-05-11 14:48:30|11895.1|11883.1|11893.1|11881.1|11895.1|11883.1|11893.1|11881.1|4
1620744520000|2021-05-11 14:48:40|11894.1|11882.1|11895.1|11883.1|11895.3|11883.3|11893.1|11881.1|6
1620744530000|2021-05-11 14:48:50|11895.6|11883.6|11894.9|11882.9|11896.8|11884.8|11894.6|11882.6|18
1620744540000|2021-05-11 14:49:00|11895.9|11883.9|11893.6|11881.6|11895.9|11883.9|11893.6|11881.6|2
1620744550000|2021-05-11 14:49:10|11894.6|11882.6|11896.1|11884.1|11896.1|11884.1|11894.6|11882.6|3
1620744560000|2021-05-11 14:49:20|11894.9|11882.9|11894.9|11882.9|11894.9|11882.9|11894.6|11882.6|6
1620744570000|2021-05-11 14:49:30|11893.6|11881.6|11893.6|11881.6|11893.6|11881.6|11893.6|11881.6|5
1620744580000|2021-05-11 14:49:40|11892.4|11880.4|11886.6|11874.6|11894.9|11882.9|11886.6|11874.6|6
1620744590000|2021-05-11 14:49:50|11888.9|11876.9|11888.9|11876.9|11888.9|11876.9|11888.6|11876.6|9
1620744600000|2021-05-11 14:50:00|11889.1|11877.1|11883.9|11871.9|11890.1|11878.1|11883.9|11871.9|33
1620744610000|2021-05-11 14:50:10|||||||||3
1620744620000|2021-05-11 14:50:20|||||||||1
1620744630000|2021-05-11 14:50:30|11884.1|11872.1|11884.1|11872.1|11884.1|11872.1|11884.1|11872.1|5
1620744650000|2021-05-11 14:50:50|||||||||1
1620744660000|2021-05-11 14:51:00|||||||||2
1620744670000|2021-05-11 14:51:10|||||||||3
1620744680000|2021-05-11 14:51:20|11881.6|11869.6|11881.6|11869.6|11881.6|11869.6|11881.6|11869.6|20
1620744690000|2021-05-11 14:51:30|11882.6|11870.6|11884.1|11872.1|11884.1|11872.1|11882.6|11870.6|7
1620744720000|2021-05-11 14:52:00|11884.9|11872.9|11886.9|11874.9|11886.9|11874.9|11884.9|11872.9|4
1620744730000|2021-05-11 14:52:10|11887.2|11875.2|11889.1|11877.1|11889.1|11877.1|11887.2|11875.2|12
1620744740000|2021-05-11 14:52:20|||||||||4
1620744750000|2021-05-11 14:52:30|11887.2|11875.2|11886.9|11874.9|11887.2|11875.2|11886.9|11874.9|5
1620744760000|2021-05-11 14:52:40|11885.7|11873.7|11886.9|11874.9|11886.9|11874.9|11885.7|11873.7|4
1620744770000|2021-05-11 14:52:50|11885.9|11873.9|11885.9|11873.9|11885.9|11873.9|11885.9|11873.9|5
1620744780000|2021-05-11 14:53:00|11886.9|11874.9|11879.7|11867.7|11886.9|11874.9|11879.7|11867.7|18
1620744790000|2021-05-11 14:53:10|11878.4|11866.4|11878.2|11866.2|11878.4|11866.4|11878.2|11866.2|11
1620744800000|2021-05-11 14:53:20|11877.2|11865.2|11874.7|11862.7|11877.2|11865.2|11874.7|11862.7|9
1620744820000|2021-05-11 14:53:40|||||||||2
1620744830000|2021-05-11 14:53:50|11874.4|11862.4|11872.4|11860.4|11874.4|11862.4|11872.4|11860.4|3
1620744840000|2021-05-11 14:54:00|||||||||12
1620744850000|2021-05-11 14:54:10|11872.2|11860.2|11866.2|11854.2|11872.2|11860.2|11866.2|11854.2|11
1620744860000|2021-05-11 14:54:20|11867.2|11855.2|11865.2|11853.2|11867.7|11855.7|11865.2|11853.2|7
1620744870000|2021-05-11 14:54:30|11867.4|11855.4|11867.4|11855.4|11867.7|11855.7|11867.4|11855.4|15
1620744880000|2021-05-11 14:54:40|11865.2|11853.2|11867.7|11855.7|11867.7|11855.7|11865.2|11853.2|12
1620744890000|2021-05-11 14:54:50|11868|11856|11870.5|11858.5|11870.5|11858.5|11868|11856|13
1620744900000|2021-05-11 14:55:00|11870.2|11858.2|11868|11856|11870.2|11858.2|11867.7|11855.7|27
1620744920000|2021-05-11 14:55:20|11867.7|11855.7|11868|11856|11868|11856|11866.7|11854.7|4
1620744930000|2021-05-11 14:55:30|||||||||1
1620744940000|2021-05-11 14:55:40|11867.7|11855.7|11868.9|11856.9|11870.2|11858.2|11867.7|11855.7|4
1620744950000|2021-05-11 14:55:50|11868.7|11856.7|11865.2|11853.2|11868.7|11856.7|11865.2|11853.2|1
1620744960000|2021-05-11 14:56:00|11865.5|11853.5|11865.5|11853.5|11865.5|11853.5|11865.2|11853.2|8
1620744970000|2021-05-11 14:56:10|11868.9|11856.9|11864.2|11852.2|11870.2|11858.2|11864.2|11852.2|13
1620744980000|2021-05-11 14:56:20|11863.2|11851.2|11858.2|11846.2|11863.2|11851.2|11858.2|11846.2|8
1620744990000|2021-05-11 14:56:30|11859.2|11847.2|11859.2|11847.2|11859.2|11847.2|11859.2|11847.2|9
1620745000000|2021-05-11 14:56:40|11858.2|11846.2|11855.7|11843.7|11858.2|11846.2|11855.7|11843.7|14
1620745010000|2021-05-11 14:56:50|11854.2|11842.2|11855.5|11843.5|11855.5|11843.5|11854.2|11842.2|13
1620745020000|2021-05-11 14:57:00|11853.2|11841.2|11856|11844|11856|11844|11852.2|11840.2|18
1620745030000|2021-05-11 14:57:10|11858.5|11846.5|11859.5|11847.5|11859.5|11847.5|11858.5|11846.5|21
1620745040000|2021-05-11 14:57:20|11860.7|11848.7|11862.7|11850.7|11862.7|11850.7|11860.7|11848.7|15
1620745050000|2021-05-11 14:57:30|11859.7|11847.7|11858.5|11846.5|11859.7|11847.7|11858.2|11846.2|6
1620745060000|2021-05-11 14:57:40|11856.2|11844.2|11853.7|11841.7|11856.2|11844.2|11853.7|11841.7|10
1620745070000|2021-05-11 14:57:50|11856|11844|11857.5|11845.5|11857.5|11845.5|11856|11844|11
1620745080000|2021-05-11 14:58:00|11858.5|11846.5|11858.7|11846.7|11858.7|11846.7|11858.5|11846.5|2
1620745090000|2021-05-11 14:58:10|11857.7|11845.7|11856.2|11844.2|11858.7|11846.7|11856.2|11844.2|36
1620745100000|2021-05-11 14:58:20|11856.5|11844.5|11859|11847|11859|11847|11856.5|11844.5|10
1620745110000|2021-05-11 14:58:30|11858|11846|11856.8|11844.8|11858|11846|11856.5|11844.5|4
1620745120000|2021-05-11 14:58:40|11856.5|11844.5|11856.5|11844.5|11856.5|11844.5|11856.5|11844.5|1
1620745130000|2021-05-11 14:58:50|11857.8|11845.8|11859|11847|11859|11847|11857.8|11845.8|16
1620745140000|2021-05-11 14:59:00|11861.2|11849.2|11861.2|11849.2|11861.2|11849.2|11861.2|11849.2|8
1620745150000|2021-05-11 14:59:10|11863.2|11851.2|11867.2|11855.2|11867.2|11855.2|11862.5|11850.5|20
1620745160000|2021-05-11 14:59:20|11868.2|11856.2|11868.5|11856.5|11870|11858|11868.2|11856.2|16
1620745170000|2021-05-11 14:59:30|11870|11858|11870.5|11858.5|11870.5|11858.5|11868.7|11856.7|12
1620745180000|2021-05-11 14:59:40|11870.3|11858.3|11866.8|11854.8|11871.2|11859.2|11866.8|11854.8|9
1620745190000|2021-05-11 14:59:50|11868.7|11856.7|11872.8|11860.8|11872.8|11860.8|11868.7|11856.7|11
1620745200000|2021-05-11 15:00:00|11872.5|11860.5|11871.5|11859.5|11874|11862|11871.5|11859.5|10
1620745210000|2021-05-11 15:00:10|11871.2|11859.2|11871.5|11859.5|11872.5|11860.5|11871.2|11859.2|6
1620745220000|2021-05-11 15:00:20|11872.5|11860.5|11871.5|11859.5|11873.5|11861.5|11871.5|11859.5|7
1620745230000|2021-05-11 15:00:30|||||||||12
1620745240000|2021-05-11 15:00:40|11873.7|11861.7|11876|11864|11876|11864|11873.5|11861.5|10
1620745250000|2021-05-11 15:00:50|11876.2|11864.2|11880.7|11868.7|11880.7|11868.7|11876.2|11864.2|13
1620745260000|2021-05-11 15:01:00|11882.7|11870.7|11883|11871|11883|11871|11882.7|11870.7|29
1620745270000|2021-05-11 15:01:10|11880.7|11868.7|11874.5|11862.5|11880.7|11868.7|11874|11862|15
1620745280000|2021-05-11 15:01:20|||||||||2
1620745290000|2021-05-11 15:01:30|11875.5|11863.5|11877|11865|11880.2|11868.2|11875.5|11863.5|6
1620745300000|2021-05-11 15:01:40|11876|11864|11872|11860|11876|11864|11872|11860|13
1620745310000|2021-05-11 15:01:50|11873.2|11861.2|11875.5|11863.5|11875.5|11863.5|11873.2|11861.2|7
1620745320000|2021-05-11 15:02:00|11877.7|11865.7|11879.7|11867.7|11879.7|11867.7|11877.7|11865.7|10
1620745330000|2021-05-11 15:02:10|11880|11868|11874.7|11862.7|11880|11868|11874|11862|43
1620745340000|2021-05-11 15:02:20|||||||||2
1620745350000|2021-05-11 15:02:30|11872.2|11860.2|11872.9|11860.9|11872.9|11860.9|11872.2|11860.2|14
1620745360000|2021-05-11 15:02:40|11871.9|11859.9|11872.9|11860.9|11872.9|11860.9|11871.9|11859.9|6
1620745370000|2021-05-11 15:02:50|||||||||1
1620745380000|2021-05-11 15:03:00|11873.9|11861.9|11872.9|11860.9|11873.9|11861.9|11872.9|11860.9|1
1620745390000|2021-05-11 15:03:10|||||||||1
1620745400000|2021-05-11 15:03:20|||||||||4
1620745420000|2021-05-11 15:03:40|||||||||1
1620745430000|2021-05-11 15:03:50|11871.9|11859.9|11865.4|11853.4|11871.9|11859.9|11864.4|11852.4|25
1620745440000|2021-05-11 15:04:00|11866.4|11854.4|11867.9|11855.9|11867.9|11855.9|11866.4|11854.4|9
1620745450000|2021-05-11 15:04:10|11867.7|11855.7|11867.7|11855.7|11867.7|11855.7|11867.7|11855.7|4
1620745460000|2021-05-11 15:04:20|11868.9|11856.9|11871.2|11859.2|11872.7|11860.7|11868.9|11856.9|7
1620745470000|2021-05-11 15:04:30|11871.9|11859.9|11870.9|11858.9|11871.9|11859.9|11870.9|11858.9|24
1620745480000|2021-05-11 15:04:40|||||||||3
1620745490000|2021-05-11 15:04:50|11870.6|11858.6|11871.6|11859.6|11872.6|11860.6|11870.6|11858.6|5
1620745500000|2021-05-11 15:05:00|11872.6|11860.6|11867.4|11855.4|11872.6|11860.6|11866.1|11854.1|28
1620745510000|2021-05-11 15:05:10|11867.1|11855.1|11861.6|11849.6|11867.1|11855.1|11859.6|11847.6|10
1620745520000|2021-05-11 15:05:20|11861.8|11849.8|11864.3|11852.3|11866.6|11854.6|11861.8|11849.8|12
1620745530000|2021-05-11 15:05:30|11865.3|11853.3|11869.8|11857.8|11869.8|11857.8|11865.3|11853.3|8
1620745540000|2021-05-11 15:05:40|11870.1|11858.1|11871.8|11859.8|11871.8|11859.8|11870.1|11858.1|17
1620745550000|2021-05-11 15:05:50|11870.9|11858.9|11869.6|11857.6|11870.9|11858.9|11869.6|11857.6|9
1620745560000|2021-05-11 15:06:00|11874.1|11862.1|11874.3|11862.3|11874.3|11862.3|11874.1|11862.1|22
1620745570000|2021-05-11 15:06:10|11874.1|11862.1|11876.3|11864.3|11878.8|11866.8|11874.1|11862.1|20
1620745580000|2021-05-11 15:06:20|11877.3|11865.3|11879.1|11867.1|11879.1|11867.1|11877.3|11865.3|6
1620745600000|2021-05-11 15:06:40|11878.8|11866.8|11877.8|11865.8|11878.8|11866.8|11876.6|11864.6|9
1620745610000|2021-05-11 15:06:50|11878.8|11866.8|11877.8|11865.8|11879.1|11867.1|11877.8|11865.8|3
1620745620000|2021-05-11 15:07:00|11876.9|11864.9|11875.3|11863.3|11876.9|11864.9|11875.3|11863.3|14
1620745630000|2021-05-11 15:07:10|11876.9|11864.9|11879.4|11867.4|11881.6|11869.6|11876.9|11864.9|6
1620745640000|2021-05-11 15:07:20|11879.1|11867.1|11870.1|11858.1|11879.1|11867.1|11870.1|11858.1|23
1620745650000|2021-05-11 15:07:30|11870.3|11858.3|11873.6|11861.6|11873.6|11861.6|11870.3|11858.3|11
1620745660000|2021-05-11 15:07:40|11872.3|11860.3|11875.8|11863.8|11876.8|11864.8|11872.3|11860.3|9
1620745670000|2021-05-11 15:07:50|11874.8|11862.8|11873.1|11861.1|11874.8|11862.8|11873.1|11861.1|7
1620745680000|2021-05-11 15:08:00|11872.1|11860.1|11870.3|11858.3|11872.1|11860.1|11870.3|11858.3|12
1620745690000|2021-05-11 15:08:10|11870.6|11858.6|11870.8|11858.8|11870.8|11858.8|11870.6|11858.6|14
1620745710000|2021-05-11 15:08:30|11871.1|11859.1|11869.4|11857.4|11871.1|11859.1|11868.8|11856.8|77
1620745720000|2021-05-11 15:08:40|11870.3|11858.3|11870.3|11858.3|11870.3|11858.3|11870.3|11858.3|2
1620745730000|2021-05-11 15:08:50|11870.6|11858.6|11871.6|11859.6|11873.8|11861.8|11870.6|11858.6|14
1620745740000|2021-05-11 15:09:00|11871.9|11859.9|11871.9|11859.9|11872.8|11860.8|11871.9|11859.9|0
1620745750000|2021-05-11 15:09:10|11871.6|11859.6|11869.1|11857.1|11871.9|11859.9|11869.1|11857.1|3
1620745760000|2021-05-11 15:09:20|11870.3|11858.3|11869.4|11857.4|11870.3|11858.3|11869.4|11857.4|3
1620745770000|2021-05-11 15:09:30|||||||||2
1620745780000|2021-05-11 15:09:40|11869.1|11857.1|11869.1|11857.1|11869.1|11857.1|11869.1|11857.1|1
1620745790000|2021-05-11 15:09:50|11869.4|11857.4|11871.9|11859.9|11872.8|11860.8|11869.4|11857.4|2
1620745800000|2021-05-11 15:10:00|11872.8|11860.8|11872.6|11860.6|11873.8|11861.8|11872.6|11860.6|12
1620745820000|2021-05-11 15:10:20|11872.8|11860.8|11872.6|11860.6|11872.8|11860.8|11872.6|11860.6|0
1620745840000|2021-05-11 15:10:40|11872.9|11860.9|11872.9|11860.9|11872.9|11860.9|11872.9|11860.9|1
1620745850000|2021-05-11 15:10:50|11872.6|11860.6|11872.6|11860.6|11872.6|11860.6|11872.6|11860.6|1
1620745860000|2021-05-11 15:11:00|11870.4|11858.4|11868.8|11856.8|11871.3|11859.3|11868.8|11856.8|21
1620745870000|2021-05-11 15:11:10|11871.1|11859.1|11871.3|11859.3|11872.3|11860.3|11871.1|11859.1|7
1620745880000|2021-05-11 15:11:20|11871.6|11859.6|11872.9|11860.9|11873.8|11861.8|11871.6|11859.6|3
1620745890000|2021-05-11 15:11:30|11872.6|11860.6|11871.3|11859.3|11872.6|11860.6|11871.3|11859.3|0
1620745900000|2021-05-11 15:11:40|||||||||2
1620745910000|2021-05-11 15:11:50|11872.3|11860.3|11874.1|11862.1|11874.1|11862.1|11872.3|11860.3|1
1620745920000|2021-05-11 15:12:00|11873.8|11861.8|11868.6|11856.6|11873.8|11861.8|11868.6|11856.6|5
1620745930000|2021-05-11 15:12:10|11868.8|11856.8|11868.8|11856.8|11868.8|11856.8|11868.8|11856.8|4
1620745950000|2021-05-11 15:12:30|11868.6|11856.6|11871.3|11859.3|11871.3|11859.3|11868.6|11856.6|5
1620745960000|2021-05-11 15:12:40|11872.6|11860.6|11871.1|11859.1|11872.6|11860.6|11871.1|11859.1|6
1620745970000|2021-05-11 15:12:50|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|6
1620745980000|2021-05-11 15:13:00|11873.8|11861.8|11876.8|11864.8|11878.1|11866.1|11873.8|11861.8|14
1620745990000|2021-05-11 15:13:10|11875.8|11863.8|11871.8|11859.8|11875.8|11863.8|11871.8|11859.8|23
1620746000000|2021-05-11 15:13:20|11870.8|11858.8|11871.8|11859.8|11871.8|11859.8|11870.6|11858.6|1
1620746010000|2021-05-11 15:13:30|11872.3|11860.3|11871.3|11859.3|11872.3|11860.3|11871.3|11859.3|11
1620746020000|2021-05-11 15:13:40|11871.1|11859.1|11870.1|11858.1|11871.1|11859.1|11870.1|11858.1|8
1620746030000|2021-05-11 15:13:50|11871.1|11859.1|11872.6|11860.6|11872.6|11860.6|11871.1|11859.1|25
1620746040000|2021-05-11 15:14:00|11873.6|11861.6|11873.6|11861.6|11875.1|11863.1|11873.6|11861.6|2
1620746050000|2021-05-11 15:14:10|11872.6|11860.6|11872.6|11860.6|11872.6|11860.6|11872.6|11860.6|2
1620746060000|2021-05-11 15:14:20|11872.1|11860.1|11869.1|11857.1|11872.1|11860.1|11867.3|11855.3|22
1620746070000|2021-05-11 15:14:30|11868.9|11856.9|11869.1|11857.1|11869.1|11857.1|11868.9|11856.9|6
1620746080000|2021-05-11 15:14:40|||||||||1
1620746090000|2021-05-11 15:14:50|11870.4|11858.4|11869.8|11857.8|11870.4|11858.4|11869.8|11857.8|2
1620746100000|2021-05-11 15:15:00|11868.6|11856.6|11869.8|11857.8|11870.1|11858.1|11868.6|11856.6|16
1620746120000|2021-05-11 15:15:20|||||||||2
1620746130000|2021-05-11 15:15:30|11868.9|11856.9|11868.9|11856.9|11868.9|11856.9|11868.9|11856.9|2
1620746140000|2021-05-11 15:15:40|11869.8|11857.8|11869.3|11857.3|11869.8|11857.8|11868.9|11856.9|10
1620746160000|2021-05-11 15:16:00|11869.8|11857.8|11863.3|11851.3|11869.8|11857.8|11863.3|11851.3|19
1620746170000|2021-05-11 15:16:10|11859.6|11847.6|11861.1|11849.1|11861.1|11849.1|11859.6|11847.6|8
1620746180000|2021-05-11 15:16:20|11861.4|11849.4|11861.4|11849.4|11861.4|11849.4|11860.1|11848.1|3
1620746190000|2021-05-11 15:16:30|11862.6|11850.6|11861.4|11849.4|11862.6|11850.6|11861.1|11849.1|8
1620746200000|2021-05-11 15:16:40|11861.1|11849.1|11859.1|11847.1|11861.4|11849.4|11859.1|11847.1|4
1620746210000|2021-05-11 15:16:50|11859.4|11847.4|11860.1|11848.1|11860.4|11848.4|11859.1|11847.1|4
1620746220000|2021-05-11 15:17:00|11860.4|11848.4|11861.4|11849.4|11861.6|11849.6|11860.4|11848.4|8
1620746230000|2021-05-11 15:17:10|11858.9|11846.9|11858.9|11846.9|11858.9|11846.9|11858.9|11846.9|8
1620746240000|2021-05-11 15:17:20|11856.4|11844.4|11857.3|11845.3|11857.3|11845.3|11856.1|11844.1|12
1620746250000|2021-05-11 15:17:30|11856.4|11844.4|11856.1|11844.1|11857.3|11845.3|11856.1|11844.1|4
1620746260000|2021-05-11 15:17:40|11856.4|11844.4|11857.4|11845.4|11857.4|11845.4|11856.4|11844.4|1
1620746270000|2021-05-11 15:17:50|11856.1|11844.1|11853.3|11841.3|11856.1|11844.1|11853.1|11841.1|25
1620746280000|2021-05-11 15:18:00|11853.1|11841.1|11851.8|11839.8|11853.1|11841.1|11851.8|11839.8|7
1620746290000|2021-05-11 15:18:10|11850.8|11838.8|11852.4|11840.4|11852.4|11840.4|11850.8|11838.8|6
1620746300000|2021-05-11 15:18:20|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11850.1|11838.1|2
1620746310000|2021-05-11 15:18:30|11853.6|11841.6|11852.6|11840.6|11854.9|11842.9|11852.6|11840.6|14
1620746320000|2021-05-11 15:18:40|11853.6|11841.6|11853.9|11841.9|11854.9|11842.9|11853.6|11841.6|4
1620746330000|2021-05-11 15:18:50|11853.6|11841.6|11856.1|11844.1|11856.1|11844.1|11853.6|11841.6|1
1620746340000|2021-05-11 15:19:00|11854.9|11842.9|11851.4|11839.4|11856.1|11844.1|11851.4|11839.4|5
1620746350000|2021-05-11 15:19:10|11851.1|11839.1|11848.6|11836.6|11851.1|11839.1|11848.6|11836.6|10
1620746360000|2021-05-11 15:19:20|11848.9|11836.9|11847.6|11835.6|11848.9|11836.9|11847.6|11835.6|10
1620746370000|2021-05-11 15:19:30|11846.6|11834.6|11846.4|11834.4|11846.6|11834.6|11843.9|11831.9|7
1620746380000|2021-05-11 15:19:40|11845.1|11833.1|11844.9|11832.9|11846.1|11834.1|11843.9|11831.9|21
1620746390000|2021-05-11 15:19:50|11843.9|11831.9|11844.9|11832.9|11846.1|11834.1|11843.6|11831.6|4
1620746400000|2021-05-11 15:20:00|11843.6|11831.6|11850.3|11838.3|11850.3|11838.3|11843.3|11831.3|25
1620746410000|2021-05-11 15:20:10|11850.6|11838.6|11850.3|11838.3|11853.1|11841.1|11850.3|11838.3|10
1620746420000|2021-05-11 15:20:20|11851.3|11839.3|11847.8|11835.8|11851.3|11839.3|11847.8|11835.8|6
1620746430000|2021-05-11 15:20:30|11847.6|11835.6|11843.1|11831.1|11847.6|11835.6|11843.1|11831.1|13
1620746440000|2021-05-11 15:20:40|11841.1|11829.1|11840.6|11828.6|11841.8|11829.8|11840.6|11828.6|10
1620746450000|2021-05-11 15:20:50|11839.6|11827.6|11838.1|11826.1|11839.6|11827.6|11838.1|11826.1|1
1620746460000|2021-05-11 15:21:00|11838.3|11826.3|11840.6|11828.6|11842.1|11830.1|11838.3|11826.3|19
1620746470000|2021-05-11 15:21:10|11840.8|11828.8|11841.8|11829.8|11841.8|11829.8|11840.8|11828.8|6
1620746480000|2021-05-11 15:21:20|11842.1|11830.1|11841.8|11829.8|11842.1|11830.1|11840.9|11828.9|1
1620746490000|2021-05-11 15:21:30|11840.9|11828.9|11840.6|11828.6|11840.9|11828.9|11840.6|11828.6|0
1620746500000|2021-05-11 15:21:40|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|11839.6|11827.6|5
1620746510000|2021-05-11 15:21:50|11840.6|11828.6|11839.6|11827.6|11840.6|11828.6|11839.6|11827.6|4
1620746520000|2021-05-11 15:22:00|11840.6|11828.6|11839.9|11827.9|11841.1|11829.1|11839.6|11827.6|8
1620746530000|2021-05-11 15:22:10|11840.9|11828.9|11842.9|11830.9|11842.9|11830.9|11838.9|11826.9|5
1620746550000|2021-05-11 15:22:30|11843.1|11831.1|11846.4|11834.4|11846.4|11834.4|11843.1|11831.1|3
1620746560000|2021-05-11 15:22:40|||||||||2
1620746580000|2021-05-11 15:23:00|||||||||1
1620746590000|2021-05-11 15:23:10|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|8
1620746600000|2021-05-11 15:23:20|11849.7|11837.7|11855.9|11843.9|11856.6|11844.6|11849.7|11837.7|24
1620746610000|2021-05-11 15:23:30|11854.7|11842.7|11851.9|11839.9|11857.2|11845.2|11851.9|11839.9|28
1620746620000|2021-05-11 15:23:40|11851|11839|11850.7|11838.7|11853.2|11841.2|11849.4|11837.4|13
1620746630000|2021-05-11 15:23:50|11849.7|11837.7|11850.4|11838.4|11850.4|11838.4|11849.4|11837.4|1
1620746640000|2021-05-11 15:24:00|11850.7|11838.7|11851.7|11839.7|11851.7|11839.7|11850.7|11838.7|2
1620746650000|2021-05-11 15:24:10|11852.9|11840.9|11850.4|11838.4|11852.9|11840.9|11850.4|11838.4|2
1620746660000|2021-05-11 15:24:20|11849.4|11837.4|11850.4|11838.4|11850.4|11838.4|11849.4|11837.4|3
1620746670000|2021-05-11 15:24:30|11850.7|11838.7|11851.7|11839.7|11851.7|11839.7|11850.7|11838.7|2
1620746690000|2021-05-11 15:24:50|11851.4|11839.4|11851.4|11839.4|11851.4|11839.4|11849.2|11837.2|18
1620746700000|2021-05-11 15:25:00|11852.4|11840.4|11852.9|11840.9|11855.4|11843.4|11851.4|11839.4|17
1620746710000|2021-05-11 15:25:10|11855.2|11843.2|11856.4|11844.4|11857.7|11845.7|11855.2|11843.2|36
1620746720000|2021-05-11 15:25:20|11856.7|11844.7|11854.2|11842.2|11856.7|11844.7|11854.2|11842.2|5
1620746730000|2021-05-11 15:25:30|11852.9|11840.9|11851.4|11839.4|11852.9|11840.9|11851.4|11839.4|3
1620746740000|2021-05-11 15:25:40|11852.7|11840.7|11854.2|11842.2|11854.5|11842.5|11852.7|11840.7|7
1620746750000|2021-05-11 15:25:50|11855.4|11843.4|11855.7|11843.7|11855.7|11843.7|11855.4|11843.4|0
1620746760000|2021-05-11 15:26:00|11855.4|11843.4|11857.7|11845.7|11857.7|11845.7|11855.4|11843.4|5
1620746770000|2021-05-11 15:26:10|11860.2|11848.2|11860.2|11848.2|11860.2|11848.2|11860.2|11848.2|5
1620746790000|2021-05-11 15:26:30|11860.7|11848.7|11860.7|11848.7|11860.7|11848.7|11860.7|11848.7|8
1620746800000|2021-05-11 15:26:40|11858.7|11846.7|11856.2|11844.2|11858.7|11846.7|11856.2|11844.2|7
1620746810000|2021-05-11 15:26:50|11855.2|11843.2|11854|11842|11855.2|11843.2|11853.7|11841.7|2
1620746820000|2021-05-11 15:27:00|||||||||1
1620746830000|2021-05-11 15:27:10|11855|11843|11856.5|11844.5|11856.5|11844.5|11855|11843|2
1620746840000|2021-05-11 15:27:20|11857.5|11845.5|11858.7|11846.7|11858.7|11846.7|11857.5|11845.5|5
1620746850000|2021-05-11 15:27:30|||||||||4
1620746860000|2021-05-11 15:27:40|||||||||1
1620746870000|2021-05-11 15:27:50|||||||||24
1620746880000|2021-05-11 15:28:00|11857.5|11845.5|11858.7|11846.7|11858.7|11846.7|11857.5|11845.5|4
1620746890000|2021-05-11 15:28:10|11857.7|11845.7|11857.7|11845.7|11857.7|11845.7|11857.7|11845.7|15
1620746900000|2021-05-11 15:28:20|11859|11847|11860|11848|11860|11848|11858.7|11846.7|13
1620746910000|2021-05-11 15:28:30|||||||||3
1620746920000|2021-05-11 15:28:40|11859|11847|11853.7|11841.7|11859|11847|11853.7|11841.7|9
1620746930000|2021-05-11 15:28:50|11854|11842|11854|11842|11854|11842|11854|11842|1
1620746940000|2021-05-11 15:29:00|11853.7|11841.7|11854|11842|11854|11842|11853.7|11841.7|0
1620746950000|2021-05-11 15:29:10|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|2
1620746960000|2021-05-11 15:29:20|11854|11842|11854|11842|11854|11842|11854|11842|4
1620746980000|2021-05-11 15:29:40|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|3
1620746990000|2021-05-11 15:29:50|11854|11842|11854|11842|11854|11842|11854|11842|4
1620747000000|2021-05-11 15:30:00|11852.4|11840.4|11848|11836|11852.4|11840.4|11845.5|11833.5|22
1620747010000|2021-05-11 15:30:10|11850.5|11838.5|11848|11836|11850.5|11838.5|11848|11836|9
1620747020000|2021-05-11 15:30:20|11849.5|11837.5|11850|11838|11850|11838|11846|11834|40
1620747030000|2021-05-11 15:30:30|11850.3|11838.3|11850|11838|11850.3|11838.3|11850|11838|3
1620747040000|2021-05-11 15:30:40|11850.3|11838.3|11855|11843|11855|11843|11850.3|11838.3|3
1620747050000|2021-05-11 15:30:50|11854.8|11842.8|11854.8|11842.8|11854.8|11842.8|11854.8|11842.8|2
1620747060000|2021-05-11 15:31:00|11855|11843|11854.3|11842.3|11859.8|11847.8|11854.3|11842.3|14
1620747070000|2021-05-11 15:31:10|11854|11842|11853|11841|11854.3|11842.3|11853|11841|4
1620747080000|2021-05-11 15:31:20|11854.3|11842.3|11853|11841|11854.3|11842.3|11853|11841|3
1620747090000|2021-05-11 15:31:30|||||||||2
1620747100000|2021-05-11 15:31:40|11852|11840|11853|11841|11853|11841|11852|11840|2
1620747110000|2021-05-11 15:31:50|||||||||2
1620747120000|2021-05-11 15:32:00|11855.2|11843.2|11854.5|11842.5|11855.5|11843.5|11854.5|11842.5|17
1620747130000|2021-05-11 15:32:10|||||||||1
1620747140000|2021-05-11 15:32:20|||||||||2
1620747150000|2021-05-11 15:32:30|||||||||2
1620747160000|2021-05-11 15:32:40|11856.8|11844.8|11856.8|11844.8|11856.8|11844.8|11856.8|11844.8|2
1620747170000|2021-05-11 15:32:50|||||||||13
1620747180000|2021-05-11 15:33:00|11858.7|11846.7|11858.7|11846.7|11858.7|11846.7|11858.7|11846.7|16
1620747190000|2021-05-11 15:33:10|11857.8|11845.8|11857|11845|11858|11846|11857|11845|5
1620747200000|2021-05-11 15:33:20|11858|11846|11857|11845|11858|11846|11857|11845|8
1620747210000|2021-05-11 15:33:30|11858|11846|11863.2|11851.2|11863.2|11851.2|11857.5|11845.5|7
1620747220000|2021-05-11 15:33:40|11862.2|11850.2|11862|11850|11862.2|11850.2|11861|11849|4
1620747230000|2021-05-11 15:33:50|11861|11849|11861|11849|11861|11849|11861|11849|1
1620747240000|2021-05-11 15:34:00|11863.2|11851.2|11859|11847|11863.7|11851.7|11859|11847|20
1620747250000|2021-05-11 15:34:10|11860|11848|11862.5|11850.5|11862.5|11850.5|11859|11847|3
1620747270000|2021-05-11 15:34:30|11863.7|11851.7|11866|11854|11867.2|11855.2|11863.7|11851.7|4
1620747280000|2021-05-11 15:34:40|11863.5|11851.5|11867.2|11855.2|11867.2|11855.2|11863.5|11851.5|5
1620747300000|2021-05-11 15:35:00|11868.5|11856.5|11868.5|11856.5|11868.5|11856.5|11868.5|11856.5|0
1620747310000|2021-05-11 15:35:10|11869.5|11857.5|11870.7|11858.7|11870.7|11858.7|11868.5|11856.5|10
1620747320000|2021-05-11 15:35:20|11873.2|11861.2|11873.5|11861.5|11873.5|11861.5|11873.2|11861.2|17
1620747330000|2021-05-11 15:35:30|11872.5|11860.5|11873.5|11861.5|11873.5|11861.5|11872.5|11860.5|8
1620747340000|2021-05-11 15:35:40|11872.5|11860.5|11872.5|11860.5|11872.5|11860.5|11871.2|11859.2|15
1620747350000|2021-05-11 15:35:50|11873.5|11861.5|11871|11859|11873.5|11861.5|11871|11859|1
1620747360000|2021-05-11 15:36:00|11872|11860|11872|11860|11872.2|11860.2|11871|11859|3
1620747370000|2021-05-11 15:36:10|11872.2|11860.2|11872.2|11860.2|11872.2|11860.2|11872.2|11860.2|0
1620747380000|2021-05-11 15:36:20|11873.5|11861.5|11873.5|11861.5|11873.5|11861.5|11873.5|11861.5|3
1620747390000|2021-05-11 15:36:30|11872.2|11860.2|11872.2|11860.2|11874.5|11862.5|11872.2|11860.2|9
1620747400000|2021-05-11 15:36:40|11874.5|11862.5|11876|11864|11876|11864|11874.5|11862.5|9
1620747410000|2021-05-11 15:36:50|11873.5|11861.5|11876|11864|11876|11864|11873.5|11861.5|15
1620747420000|2021-05-11 15:37:00|11877.2|11865.2|11876|11864|11877.2|11865.2|11876|11864|4
1620747430000|2021-05-11 15:37:10|11877|11865|11874.7|11862.7|11877|11865|11874.7|11862.7|8
1620747440000|2021-05-11 15:37:20|11875|11863|11878.5|11866.5|11878.5|11866.5|11875|11863|5
1620747450000|2021-05-11 15:37:30|11879.5|11867.5|11878.5|11866.5|11879.5|11867.5|11878.5|11866.5|2
1620747460000|2021-05-11 15:37:40|11878.2|11866.2|11875.7|11863.7|11878.5|11866.5|11875.7|11863.7|7
1620747470000|2021-05-11 15:37:50|11875.5|11863.5|11875.5|11863.5|11875.5|11863.5|11875.5|11863.5|4
1620747480000|2021-05-11 15:38:00|11876|11864|11878|11866|11878|11866|11876|11864|4
1620747490000|2021-05-11 15:38:10|11879.2|11867.2|11879.2|11867.2|11879.5|11867.5|11878|11866|15
1620747500000|2021-05-11 15:38:20|11879.5|11867.5|11875|11863|11879.5|11867.5|11873.8|11861.8|10
1620747510000|2021-05-11 15:38:30|11875.3|11863.3|11877.5|11865.5|11877.5|11865.5|11875.3|11863.3|8
1620747520000|2021-05-11 15:38:40|11881|11869|11880|11868|11881.3|11869.3|11880|11868|13
1620747530000|2021-05-11 15:38:50|11879.7|11867.7|11880|11868|11880|11868|11879.7|11867.7|0
1620747540000|2021-05-11 15:39:00|11879|11867|11878.8|11866.8|11879|11867|11878.8|11866.8|1
1620747550000|2021-05-11 15:39:10|11879|11867|11877.8|11865.8|11879|11867|11877.8|11865.8|7
1620747560000|2021-05-11 15:39:20|11875.8|11863.8|11876.8|11864.8|11876.8|11864.8|11875.8|11863.8|2
1620747570000|2021-05-11 15:39:30|11877|11865|11878.3|11866.3|11878.3|11866.3|11877|11865|1
1620747580000|2021-05-11 15:39:40|11877.3|11865.3|11876.8|11864.8|11877.3|11865.3|11876.8|11864.8|9
1620747590000|2021-05-11 15:39:50|11877.3|11865.3|11879.3|11867.3|11879.3|11867.3|11877.3|11865.3|3
1620747600000|2021-05-11 15:40:00|11880.3|11868.3|11879.3|11867.3|11880.3|11868.3|11879.3|11867.3|13
1620747610000|2021-05-11 15:40:10|11878|11866|11876.3|11864.3|11878|11866|11871.8|11859.8|17
1620747620000|2021-05-11 15:40:20|11875.3|11863.3|11875.3|11863.3|11875.3|11863.3|11875.3|11863.3|4
1620747630000|2021-05-11 15:40:30|11876.3|11864.3|11875.3|11863.3|11876.3|11864.3|11875.3|11863.3|1
1620747640000|2021-05-11 15:40:40|11874.3|11862.3|11874|11862|11874.3|11862.3|11874|11862|0
1620747650000|2021-05-11 15:40:50|11872.5|11860.5|11874|11862|11875|11863|11871.5|11859.5|13
1620747660000|2021-05-11 15:41:00|11875.3|11863.3|11876.3|11864.3|11876.3|11864.3|11875|11863|4
1620747670000|2021-05-11 15:41:10|11875.3|11863.3|11874.3|11862.3|11875.3|11863.3|11874.3|11862.3|10
1620747690000|2021-05-11 15:41:30|||||||||3
1620747700000|2021-05-11 15:41:40|11876.3|11864.3|11879.5|11867.5|11880.5|11868.5|11876.3|11864.3|15
1620747710000|2021-05-11 15:41:50|11880.8|11868.8|11882|11870|11882|11870|11880.8|11868.8|5
1620747720000|2021-05-11 15:42:00|11881.8|11869.8|11881.8|11869.8|11881.8|11869.8|11881.8|11869.8|0
1620747730000|2021-05-11 15:42:10|11882|11870|11883|11871|11883|11871|11881.8|11869.8|11
1620747740000|2021-05-11 15:42:20|11882|11870|11880.1|11868.1|11883|11871|11879.8|11867.8|14
1620747750000|2021-05-11 15:42:30|11881.1|11869.1|11882|11870|11882|11870|11880.1|11868.1|3
1620747760000|2021-05-11 15:42:40|11882.3|11870.3|11882|11870|11883.3|11871.3|11882|11870|3
1620747770000|2021-05-11 15:42:50|11879.8|11867.8|11882.3|11870.3|11882.3|11870.3|11879.8|11867.8|9
1620747780000|2021-05-11 15:43:00|11883.3|11871.3|11884.3|11872.3|11884.3|11872.3|11883.3|11871.3|4
1620747790000|2021-05-11 15:43:10|11882.3|11870.3|11883.8|11871.8|11883.8|11871.8|11882.3|11870.3|6
1620747800000|2021-05-11 15:43:20|11884.8|11872.8|11884.8|11872.8|11884.8|11872.8|11884.8|11872.8|1
1620747810000|2021-05-11 15:43:30|11886.8|11874.8|11887.6|11875.6|11887.6|11875.6|11886.8|11874.8|23
1620747820000|2021-05-11 15:43:40|11887.3|11875.3|11886.3|11874.3|11887.3|11875.3|11886.3|11874.3|3
1620747830000|2021-05-11 15:43:50|||||||||12
1620747840000|2021-05-11 15:44:00|11887.3|11875.3|11883|11871|11887.3|11875.3|11883|11871|7
1620747850000|2021-05-11 15:44:10|11883.6|11871.6|11884.6|11872.6|11884.6|11872.6|11883|11871|2
1620747860000|2021-05-11 15:44:20|11885.8|11873.8|11885.8|11873.8|11885.8|11873.8|11885.8|11873.8|5
1620747870000|2021-05-11 15:44:30|11886.8|11874.8|11885.8|11873.8|11886.8|11874.8|11885.8|11873.8|2
1620747880000|2021-05-11 15:44:40|11884.8|11872.8|11884.3|11872.3|11886.1|11874.1|11884.3|11872.3|5
1620747890000|2021-05-11 15:44:50|11882.1|11870.1|11879.3|11867.3|11882.1|11870.1|11879.3|11867.3|4
1620747900000|2021-05-11 15:45:00|11879.6|11867.6|11885.5|11873.5|11885.5|11873.5|11879.6|11867.6|23
1620747910000|2021-05-11 15:45:10|11886.8|11874.8|11889.3|11877.3|11889.3|11877.3|11886.8|11874.8|16
1620747920000|2021-05-11 15:45:20|11886.8|11874.8|11887.1|11875.1|11887.1|11875.1|11886.8|11874.8|11
1620747930000|2021-05-11 15:45:30|11886.8|11874.8|11887.1|11875.1|11887.1|11875.1|11886.8|11874.8|0
1620747940000|2021-05-11 15:45:40|11885.5|11873.5|11884.3|11872.3|11885.5|11873.5|11884.3|11872.3|6
1620747950000|2021-05-11 15:45:50|11882.1|11870.1|11882.1|11870.1|11883|11871|11882.1|11870.1|5
1620747960000|2021-05-11 15:46:00|11880.5|11868.5|11882.1|11870.1|11882.1|11870.1|11880.5|11868.5|3
1620747970000|2021-05-11 15:46:10|11881.8|11869.8|11881.8|11869.8|11881.8|11869.8|11881.8|11869.8|2
1620747980000|2021-05-11 15:46:20|11880.5|11868.5|11879.6|11867.6|11880.5|11868.5|11879.3|11867.3|2
1620747990000|2021-05-11 15:46:30|11880.6|11868.6|11882.1|11870.1|11882.1|11870.1|11880.6|11868.6|3
1620748010000|2021-05-11 15:46:50|||||||||2
1620748020000|2021-05-11 15:47:00|||||||||4
1620748030000|2021-05-11 15:47:10|||||||||1
1620748040000|2021-05-11 15:47:20|11884|11872|11882.3|11870.3|11884.3|11872.3|11882.3|11870.3|8
1620748050000|2021-05-11 15:47:30|11882.1|11870.1|11882.1|11870.1|11882.1|11870.1|11882.1|11870.1|0
1620748060000|2021-05-11 15:47:40|||||||||4
1620748080000|2021-05-11 15:48:00|11879.8|11867.8|11875.6|11863.6|11880.1|11868.1|11875.6|11863.6|30
1620748090000|2021-05-11 15:48:10|||||||||16
1620748100000|2021-05-11 15:48:20|11875.3|11863.3|11875.6|11863.6|11875.6|11863.6|11874.4|11862.4|5
1620748110000|2021-05-11 15:48:30|11880.8|11868.8|11878.8|11866.8|11880.8|11868.8|11878.8|11866.8|9
1620748120000|2021-05-11 15:48:40|11878.6|11866.6|11880.1|11868.1|11880.1|11868.1|11878.6|11866.6|0
1620748130000|2021-05-11 15:48:50|11877.8|11865.8|11878.6|11866.6|11878.6|11866.6|11877.3|11865.3|8
1620748140000|2021-05-11 15:49:00|||||||||2
1620748150000|2021-05-11 15:49:10|11877.6|11865.6|11877.3|11865.3|11877.6|11865.6|11877.3|11865.3|0
1620748160000|2021-05-11 15:49:20|11877.6|11865.6|11878.6|11866.6|11878.6|11866.6|11877.6|11865.6|1
1620748170000|2021-05-11 15:49:30|||||||||2
1620748180000|2021-05-11 15:49:40|11877.6|11865.6|11878.6|11866.6|11878.6|11866.6|11877.6|11865.6|0
1620748190000|2021-05-11 15:49:50|11879.6|11867.6|11880.1|11868.1|11880.1|11868.1|11879.6|11867.6|2
1620748200000|2021-05-11 15:50:00|11882.1|11870.1|11882.6|11870.6|11883.6|11871.6|11882.1|11870.1|8
1620748210000|2021-05-11 15:50:10|11883.6|11871.6|11885.1|11873.1|11885.1|11873.1|11883.6|11871.6|8
1620748220000|2021-05-11 15:50:20|11883.8|11871.8|11884.1|11872.1|11884.1|11872.1|11883.8|11871.8|2
1620748230000|2021-05-11 15:50:30|||||||||1
1620748240000|2021-05-11 15:50:40|11885.1|11873.1|11885.1|11873.1|11885.1|11873.1|11885.1|11873.1|0
1620748250000|2021-05-11 15:50:50|11884.8|11872.8|11882.9|11870.9|11884.8|11872.8|11882.9|11870.9|17
1620748260000|2021-05-11 15:51:00|11883.1|11871.1|11884.1|11872.1|11884.1|11872.1|11883.1|11871.1|7
1620748270000|2021-05-11 15:51:10|11883.1|11871.1|11890.4|11878.4|11890.4|11878.4|11883.1|11871.1|11
1620748280000|2021-05-11 15:51:20|11888.4|11876.4|11886.1|11874.1|11888.4|11876.4|11886.1|11874.1|3
1620748290000|2021-05-11 15:51:30|11885.9|11873.9|11883.1|11871.1|11885.9|11873.9|11883.1|11871.1|14
1620748300000|2021-05-11 15:51:40|11883.4|11871.4|11883.6|11871.6|11885.6|11873.6|11883.4|11871.4|3
1620748310000|2021-05-11 15:51:50|11884.6|11872.6|11884.6|11872.6|11884.6|11872.6|11884.6|11872.6|3
1620748320000|2021-05-11 15:52:00|11883.4|11871.4|11885.9|11873.9|11885.9|11873.9|11883.4|11871.4|12
1620748330000|2021-05-11 15:52:10|11886.1|11874.1|11886.1|11874.1|11886.1|11874.1|11886.1|11874.1|0
1620748340000|2021-05-11 15:52:20|11885.9|11873.9|11883.4|11871.4|11885.9|11873.9|11883.4|11871.4|1
1620748350000|2021-05-11 15:52:30|11883.6|11871.6|11883.6|11871.6|11883.6|11871.6|11883.6|11871.6|23
1620748360000|2021-05-11 15:52:40|11883.4|11871.4|11883.4|11871.4|11883.4|11871.4|11883.4|11871.4|2
1620748370000|2021-05-11 15:52:50|11883.6|11871.6|11883.6|11871.6|11883.6|11871.6|11883.6|11871.6|3
1620748380000|2021-05-11 15:53:00|11883.4|11871.4|11883.4|11871.4|11883.4|11871.4|11883.4|11871.4|0
1620748390000|2021-05-11 15:53:10|11883.6|11871.6|11883.9|11871.9|11883.9|11871.9|11883.6|11871.6|16
1620748400000|2021-05-11 15:53:20|11885.2|11873.2|11883.9|11871.9|11885.2|11873.2|11883.9|11871.9|8
1620748410000|2021-05-11 15:53:30|11884.9|11872.9|11887.1|11875.1|11887.1|11875.1|11884.9|11872.9|14
1620748420000|2021-05-11 15:53:40|11886.1|11874.1|11885.9|11873.9|11886.1|11874.1|11885.9|11873.9|3
1620748430000|2021-05-11 15:53:50|11886.9|11874.9|11888.4|11876.4|11890.4|11878.4|11886.9|11874.9|30
1620748440000|2021-05-11 15:54:00|11887.1|11875.1|11886.1|11874.1|11887.1|11875.1|11885.9|11873.9|30
1620748450000|2021-05-11 15:54:10|11887.1|11875.1|11886.4|11874.4|11887.4|11875.4|11886.4|11874.4|31
1620748470000|2021-05-11 15:54:30|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|5
1620748490000|2021-05-11 15:54:50|11888.6|11876.6|11888.6|11876.6|11888.6|11876.6|11888.6|11876.6|6
1620748500000|2021-05-11 15:55:00|11887.1|11875.1|11886.1|11874.1|11887.1|11875.1|11886.1|11874.1|4
1620748510000|2021-05-11 15:55:10|11885.9|11873.9|11881.7|11869.7|11886.1|11874.1|11881.4|11869.4|16
1620748520000|2021-05-11 15:55:20|11882.7|11870.7|11880.7|11868.7|11882.9|11870.9|11880.7|11868.7|23
1620748530000|2021-05-11 15:55:30|11879.7|11867.7|11881.7|11869.7|11881.9|11869.9|11879.7|11867.7|17
1620748540000|2021-05-11 15:55:40|||||||||1
1620748550000|2021-05-11 15:55:50|11882.2|11870.2|11882.2|11870.2|11882.2|11870.2|11881.9|11869.9|8
1620748560000|2021-05-11 15:56:00|11884.4|11872.4|11885.9|11873.9|11885.9|11873.9|11884.4|11872.4|9
1620748570000|2021-05-11 15:56:10|11886.9|11874.9|11886.9|11874.9|11886.9|11874.9|11885.7|11873.7|7
1620748590000|2021-05-11 15:56:30|||||||||1
1620748600000|2021-05-11 15:56:40|11885.7|11873.7|11884.4|11872.4|11885.7|11873.7|11884.4|11872.4|3
1620748610000|2021-05-11 15:56:50|11885.7|11873.7|11885.7|11873.7|11885.7|11873.7|11885.7|11873.7|4
1620748620000|2021-05-11 15:57:00|11886.7|11874.7|11885.4|11873.4|11886.7|11874.7|11885.4|11873.4|5
1620748630000|2021-05-11 15:57:10|||||||||14
1620748640000|2021-05-11 15:57:20|11884.4|11872.4|11883.4|11871.4|11884.4|11872.4|11883.4|11871.4|11
1620748660000|2021-05-11 15:57:40|11884.4|11872.4|11887.2|11875.2|11887.2|11875.2|11884.4|11872.4|7
1620748670000|2021-05-11 15:57:50|||||||||1
1620748680000|2021-05-11 15:58:00|11889.4|11877.4|11887.5|11875.5|11889.4|11877.4|11887.5|11875.5|12
1620748690000|2021-05-11 15:58:10|||||||||10
1620748700000|2021-05-11 15:58:20|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|1
1620748710000|2021-05-11 15:58:30|||||||||12
1620748720000|2021-05-11 15:58:40|11886.7|11874.7|11886.7|11874.7|11887.7|11875.7|11886.7|11874.7|1
1620748740000|2021-05-11 15:59:00|||||||||5
1620748750000|2021-05-11 15:59:10|||||||||1
1620748760000|2021-05-11 15:59:20|11885.7|11873.7|11884.5|11872.5|11885.7|11873.7|11884.5|11872.5|35
1620748770000|2021-05-11 15:59:30|11883|11871|11882|11870|11883|11871|11882|11870|17
1620748780000|2021-05-11 15:59:40|11883|11871|11881|11869|11883|11871|11881|11869|40
1620748790000|2021-05-11 15:59:50|11881.3|11869.3|11879.8|11867.8|11881.5|11869.5|11879|11867|42
1620748800000|2021-05-11 16:00:00|||||||||4
1620748810000|2021-05-11 16:00:10|11880.3|11868.3|11881.3|11869.3|11881.3|11869.3|11880.3|11868.3|1
1620748820000|2021-05-11 16:00:20|11882.3|11870.3|11880.3|11868.3|11882.3|11870.3|11880.3|11868.3|6
1620748830000|2021-05-11 16:00:30|11879.3|11867.3|11879.3|11867.3|11879.3|11867.3|11879.3|11867.3|26
1620748840000|2021-05-11 16:00:40|11879|11867|11879.3|11867.3|11880.3|11868.3|11879|11867|9
1620748850000|2021-05-11 16:00:50|11879|11867|11877.8|11865.8|11879|11867|11876.8|11864.8|11
1620748860000|2021-05-11 16:01:00|11876.8|11864.8|11880.3|11868.3|11880.3|11868.3|11876.8|11864.8|7
1620748870000|2021-05-11 16:01:10|11879.3|11867.3|11880.3|11868.3|11880.3|11868.3|11879.3|11867.3|3
1620748880000|2021-05-11 16:01:20|11879.3|11867.3|11877.8|11865.8|11880.3|11868.3|11877.8|11865.8|4
1620748890000|2021-05-11 16:01:30|||||||||1
1620748900000|2021-05-11 16:01:40|11876.8|11864.8|11877.1|11865.1|11877.8|11865.8|11876.5|11864.5|24
1620748910000|2021-05-11 16:01:50|11878.3|11866.3|11877.6|11865.6|11878.3|11866.3|11877.6|11865.6|17
1620748920000|2021-05-11 16:02:00|11879.6|11867.6|11879.6|11867.6|11879.6|11867.6|11879.6|11867.6|11
1620748930000|2021-05-11 16:02:10|||||||||2
1620748950000|2021-05-11 16:02:30|11880.1|11868.1|11877.6|11865.6|11880.1|11868.1|11877.6|11865.6|36
1620748960000|2021-05-11 16:02:40|11877.8|11865.8|11877.6|11865.6|11877.8|11865.8|11876.6|11864.6|7
1620748970000|2021-05-11 16:02:50|11877.8|11865.8|11877.8|11865.8|11878.8|11866.8|11877.8|11865.8|1
1620748980000|2021-05-11 16:03:00|11876.8|11864.8|11876.8|11864.8|11876.8|11864.8|11876.8|11864.8|7
1620748990000|2021-05-11 16:03:10|11876.1|11864.1|11873.9|11861.9|11876.1|11864.1|11873.9|11861.9|28
1620749000000|2021-05-11 16:03:20|11873.6|11861.6|11872.6|11860.6|11873.6|11861.6|11872.6|11860.6|7
1620749010000|2021-05-11 16:03:30|11873.6|11861.6|11869.9|11857.9|11873.6|11861.6|11868.9|11856.9|10
1620749020000|2021-05-11 16:03:40|11868.6|11856.6|11868.6|11856.6|11868.6|11856.6|11868.6|11856.6|2
1620749030000|2021-05-11 16:03:50|11871.1|11859.1|11871.1|11859.1|11871.1|11859.1|11871.1|11859.1|9
1620749040000|2021-05-11 16:04:00|11872.4|11860.4|11865.2|11853.2|11872.4|11860.4|11865.2|11853.2|28
1620749050000|2021-05-11 16:04:10|11866.4|11854.4|11865.2|11853.2|11866.4|11854.4|11865.2|11853.2|31
1620749060000|2021-05-11 16:04:20|11865.4|11853.4|11865.4|11853.4|11865.4|11853.4|11865.4|11853.4|4
1620749070000|2021-05-11 16:04:30|11865.2|11853.2|11862.9|11850.9|11865.4|11853.4|11862.9|11850.9|4
1620749080000|2021-05-11 16:04:40|11863.9|11851.9|11865.2|11853.2|11865.4|11853.4|11863.9|11851.9|5
1620749090000|2021-05-11 16:04:50|||||||||10
1620749100000|2021-05-11 16:05:00|11864.9|11852.9|11864.9|11852.9|11864.9|11852.9|11864.9|11852.9|10
1620749110000|2021-05-11 16:05:10|11866.2|11854.2|11865.9|11853.9|11866.9|11854.9|11864.9|11852.9|8
1620749120000|2021-05-11 16:05:20|11866.9|11854.9|11866.9|11854.9|11866.9|11854.9|11866.6|11854.6|15
1620749130000|2021-05-11 16:05:30|||||||||4
1620749140000|2021-05-11 16:05:40|11866.6|11854.6|11864.7|11852.7|11866.6|11854.6|11864.7|11852.7|6
1620749150000|2021-05-11 16:05:50|11865.7|11853.7|11865.7|11853.7|11865.7|11853.7|11865.7|11853.7|2
1620749160000|2021-05-11 16:06:00|11864.7|11852.7|11865.9|11853.9|11865.9|11853.9|11864.7|11852.7|6
1620749170000|2021-05-11 16:06:10|11864.7|11852.7|11865.7|11853.7|11865.7|11853.7|11864.7|11852.7|3
1620749180000|2021-05-11 16:06:20|11866.7|11854.7|11866.7|11854.7|11866.7|11854.7|11865.7|11853.7|5
1620749190000|2021-05-11 16:06:30|11865.7|11853.7|11870.1|11858.1|11872.1|11860.1|11864.7|11852.7|18
1620749200000|2021-05-11 16:06:40|11869.2|11857.2|11868.9|11856.9|11869.2|11857.2|11867.9|11855.9|6
1620749210000|2021-05-11 16:06:50|11869.2|11857.2|11869.2|11857.2|11869.2|11857.2|11869.2|11857.2|1
1620749220000|2021-05-11 16:07:00|11866.9|11854.9|11866.2|11854.2|11867.2|11855.2|11864.7|11852.7|34
1620749230000|2021-05-11 16:07:10|11867.2|11855.2|11865.2|11853.2|11867.2|11855.2|11865.2|11853.2|10
1620749240000|2021-05-11 16:07:20|11866.4|11854.4|11873.9|11861.9|11873.9|11861.9|11866.4|11854.4|31
1620749250000|2021-05-11 16:07:30|||||||||2
1620749270000|2021-05-11 16:07:50|11875.2|11863.2|11868.9|11856.9|11875.2|11863.2|11868|11856|26
1620749280000|2021-05-11 16:08:00|11870.2|11858.2|11868.9|11856.9|11870.2|11858.2|11868.2|11856.2|5
1620749300000|2021-05-11 16:08:20|11868.2|11856.2|11868.9|11856.9|11868.9|11856.9|11868.2|11856.2|3
1620749310000|2021-05-11 16:08:30|11869|11857|11869|11857|11869|11857|11869|11857|1
1620749320000|2021-05-11 16:08:40|11869.7|11857.7|11868.7|11856.7|11869.7|11857.7|11868.7|11856.7|21
1620749330000|2021-05-11 16:08:50|11867.7|11855.7|11867.7|11855.7|11867.7|11855.7|11867.7|11855.7|5
1620749340000|2021-05-11 16:09:00|||||||||1
1620749350000|2021-05-11 16:09:10|11868.7|11856.7|11869|11857|11869|11857|11868.7|11856.7|1
1620749360000|2021-05-11 16:09:20|11870.2|11858.2|11872.4|11860.4|11872.4|11860.4|11870.2|11858.2|18
1620749370000|2021-05-11 16:09:30|11873.4|11861.4|11874.9|11862.9|11874.9|11862.9|11873.4|11861.4|5
1620749380000|2021-05-11 16:09:40|11874.7|11862.7|11874.7|11862.7|11874.9|11862.9|11874.7|11862.7|1
1620749400000|2021-05-11 16:10:00|11873.7|11861.7|11873.4|11861.4|11874.4|11862.4|11872.2|11860.2|17
1620749410000|2021-05-11 16:10:10|11874.4|11862.4|11876.9|11864.9|11876.9|11864.9|11874.4|11862.4|9
1620749420000|2021-05-11 16:10:20|11875.9|11863.9|11875.9|11863.9|11875.9|11863.9|11875.7|11863.7|16
1620749430000|2021-05-11 16:10:30|11874.9|11862.9|11875.7|11863.7|11875.7|11863.7|11874.7|11862.7|6
1620749440000|2021-05-11 16:10:40|11874.7|11862.7|11874.7|11862.7|11874.7|11862.7|11874.7|11862.7|6
1620749450000|2021-05-11 16:10:50|11875.7|11863.7|11875.9|11863.9|11875.9|11863.9|11875.7|11863.7|0
1620749460000|2021-05-11 16:11:00|11876.9|11864.9|11875.9|11863.9|11876.9|11864.9|11875.9|11863.9|1
1620749470000|2021-05-11 16:11:10|11874.9|11862.9|11874.9|11862.9|11874.9|11862.9|11874.9|11862.9|6
1620749480000|2021-05-11 16:11:20|11874.7|11862.7|11874.9|11862.9|11874.9|11862.9|11874.7|11862.7|19
1620749490000|2021-05-11 16:11:30|11874.4|11862.4|11872.2|11860.2|11874.4|11862.4|11871.2|11859.2|7
1620749500000|2021-05-11 16:11:40|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|11873.4|11861.4|15
1620749510000|2021-05-11 16:11:50|||||||||9
1620749520000|2021-05-11 16:12:00|11874.7|11862.7|11874.4|11862.4|11874.7|11862.7|11874.4|11862.4|3
1620749530000|2021-05-11 16:12:10|11874.7|11862.7|11874.2|11862.2|11874.7|11862.7|11872.2|11860.2|10
1620749540000|2021-05-11 16:12:20|11874.4|11862.4|11876.9|11864.9|11876.9|11864.9|11874.4|11862.4|12
1620749550000|2021-05-11 16:12:30|||||||||1
1620749560000|2021-05-11 16:12:40|11877.2|11865.2|11877.2|11865.2|11877.2|11865.2|11877.2|11865.2|2
1620749570000|2021-05-11 16:12:50|11876.7|11864.7|11874.7|11862.7|11876.7|11864.7|11874.7|11862.7|6
1620749580000|2021-05-11 16:13:00|11875.9|11863.9|11875.7|11863.7|11875.9|11863.9|11875.7|11863.7|9
1620749590000|2021-05-11 16:13:10|11876.7|11864.7|11876.7|11864.7|11876.7|11864.7|11875.7|11863.7|8
1620749600000|2021-05-11 16:13:20|11876.9|11864.9|11877.9|11865.9|11877.9|11865.9|11876.9|11864.9|4
1620749610000|2021-05-11 16:13:30|11876.9|11864.9|11876.7|11864.7|11876.9|11864.9|11876.7|11864.7|1
1620749620000|2021-05-11 16:13:40|11873.9|11861.9|11873.9|11861.9|11873.9|11861.9|11873.9|11861.9|6
1620749630000|2021-05-11 16:13:50|11872.7|11860.7|11872.7|11860.7|11872.7|11860.7|11872.7|11860.7|3
1620749640000|2021-05-11 16:14:00|11871.7|11859.7|11871.4|11859.4|11871.7|11859.7|11871.4|11859.4|1
1620749650000|2021-05-11 16:14:10|11871.7|11859.7|11872.4|11860.4|11873.9|11861.9|11871.7|11859.7|6
1620749660000|2021-05-11 16:14:20|11872.9|11860.9|11873.9|11861.9|11873.9|11861.9|11872.9|11860.9|1
1620749670000|2021-05-11 16:14:30|11871.2|11859.2|11871.2|11859.2|11871.2|11859.2|11871.2|11859.2|2
1620749680000|2021-05-11 16:14:40|11872.4|11860.4|11872.4|11860.4|11872.4|11860.4|11872.4|11860.4|4
1620749690000|2021-05-11 16:14:50|11873.7|11861.7|11875.9|11863.9|11875.9|11863.9|11873.7|11861.7|5
1620749700000|2021-05-11 16:15:00|11874.9|11862.9|11873.7|11861.7|11874.9|11862.9|11873.7|11861.7|1
1620749710000|2021-05-11 16:15:10|11873.9|11861.9|11871.7|11859.7|11873.9|11861.9|11871.7|11859.7|16
1620749720000|2021-05-11 16:15:20|||||||||2
1620749730000|2021-05-11 16:15:30|||||||||2
1620749740000|2021-05-11 16:15:40|||||||||9
1620749750000|2021-05-11 16:15:50|||||||||4
1620749760000|2021-05-11 16:16:00|11870.7|11858.7|11870.7|11858.7|11870.7|11858.7|11870.7|11858.7|11
1620749770000|2021-05-11 16:16:10|11869.7|11857.7|11868.2|11856.2|11869.7|11857.7|11868.2|11856.2|2
1620749780000|2021-05-11 16:16:20|11867.2|11855.2|11868.5|11856.5|11868.5|11856.5|11867.2|11855.2|3
1620749790000|2021-05-11 16:16:30|11868.2|11856.2|11869.4|11857.4|11869.4|11857.4|11868.2|11856.2|5
1620749800000|2021-05-11 16:16:40|||||||||1
1620749810000|2021-05-11 16:16:50|11870.7|11858.7|11871|11859|11871|11859|11870.7|11858.7|4
1620749820000|2021-05-11 16:17:00|11871.9|11859.9|11871|11859|11871.9|11859.9|11870.7|11858.7|4
1620749830000|2021-05-11 16:17:10|11871.9|11859.9|11871.9|11859.9|11871.9|11859.9|11871.9|11859.9|0
1620749840000|2021-05-11 16:17:20|11873.2|11861.2|11873.2|11861.2|11873.2|11861.2|11873.2|11861.2|9
1620749850000|2021-05-11 16:17:30|11872.2|11860.2|11872.2|11860.2|11872.2|11860.2|11872.2|11860.2|1
1620749870000|2021-05-11 16:17:50|11872.5|11860.5|11876.9|11864.9|11876.9|11864.9|11872.5|11860.5|12
1620749880000|2021-05-11 16:18:00|||||||||4
1620749890000|2021-05-11 16:18:10|11876.7|11864.7|11876.7|11864.7|11876.7|11864.7|11876.7|11864.7|1
1620749900000|2021-05-11 16:18:20|11874.5|11862.5|11875.7|11863.7|11875.7|11863.7|11874.5|11862.5|6
1620749910000|2021-05-11 16:18:30|11877|11865|11877|11865|11877|11865|11877|11865|1
1620749920000|2021-05-11 16:18:40|11877.7|11865.7|11878.9|11866.9|11878.9|11866.9|11877.7|11865.7|40
1620749930000|2021-05-11 16:18:50|||||||||1
1620749940000|2021-05-11 16:19:00|11880.9|11868.9|11886.2|11874.2|11886.2|11874.2|11880.9|11868.9|25
1620749950000|2021-05-11 16:19:10|||||||||1
1620749970000|2021-05-11 16:19:30|||||||||1
1620749980000|2021-05-11 16:19:40|||||||||2
1620749990000|2021-05-11 16:19:50|11888.2|11876.2|11890.7|11878.7|11890.7|11878.7|11888.2|11876.2|28
1620750000000|2021-05-11 16:20:00|11888.7|11876.7|11891.4|11879.4|11891.4|11879.4|11888.2|11876.2|33
1620750010000|2021-05-11 16:20:10|11890.4|11878.4|11890.4|11878.4|11891.6|11879.6|11890.4|11878.4|2
1620750020000|2021-05-11 16:20:20|11891.4|11879.4|11889.1|11877.1|11891.4|11879.4|11888.2|11876.2|10
1620750030000|2021-05-11 16:20:30|||||||||1
1620750040000|2021-05-11 16:20:40|11889.4|11877.4|11890.4|11878.4|11890.4|11878.4|11888.2|11876.2|8
1620750050000|2021-05-11 16:20:50|11886.1|11874.1|11886.1|11874.1|11886.1|11874.1|11886.1|11874.1|9
1620750060000|2021-05-11 16:21:00|11887.4|11875.4|11888.9|11876.9|11889.9|11877.9|11887.4|11875.4|17
1620750070000|2021-05-11 16:21:10|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|4
1620750080000|2021-05-11 16:21:20|11890.1|11878.1|11890.9|11878.9|11890.9|11878.9|11888.9|11876.9|3
1620750090000|2021-05-11 16:21:30|11889.9|11877.9|11889.6|11877.6|11889.9|11877.9|11888.6|11876.6|3
1620750100000|2021-05-11 16:21:40|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|0
1620750120000|2021-05-11 16:22:00|11890.1|11878.1|11890.9|11878.9|11892.4|11880.4|11890.1|11878.1|4
1620750130000|2021-05-11 16:22:10|11891.9|11879.9|11891.4|11879.4|11892.4|11880.4|11891.4|11879.4|2
1620750140000|2021-05-11 16:22:20|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|2
1620750150000|2021-05-11 16:22:30|11892.4|11880.4|11892.4|11880.4|11892.4|11880.4|11892.4|11880.4|8
1620750160000|2021-05-11 16:22:40|11891.4|11879.4|11891.6|11879.6|11891.6|11879.6|11890.6|11878.6|37
1620750170000|2021-05-11 16:22:50|11891.9|11879.9|11894.1|11882.1|11894.1|11882.1|11891.9|11879.9|4
1620750180000|2021-05-11 16:23:00|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|2
1620750190000|2021-05-11 16:23:10|11896.3|11884.3|11894.1|11882.1|11896.6|11884.6|11893.1|11881.1|13
1620750200000|2021-05-11 16:23:20|11892.8|11880.8|11894.4|11882.4|11894.4|11882.4|11891.9|11879.9|5
1620750210000|2021-05-11 16:23:30|||||||||1
1620750220000|2021-05-11 16:23:40|||||||||2
1620750230000|2021-05-11 16:23:50|11894.6|11882.6|11897.9|11885.9|11898.1|11886.1|11894.6|11882.6|11
1620750240000|2021-05-11 16:24:00|||||||||8
1620750250000|2021-05-11 16:24:10|11899.1|11887.1|11897.1|11885.1|11899.1|11887.1|11897.1|11885.1|26
1620750260000|2021-05-11 16:24:20|11897.4|11885.4|11897.1|11885.1|11898.4|11886.4|11897.1|11885.1|0
1620750270000|2021-05-11 16:24:30|11898.4|11886.4|11898.4|11886.4|11898.4|11886.4|11897.1|11885.1|1
1620750280000|2021-05-11 16:24:40|11897.4|11885.4|11897.1|11885.1|11898.4|11886.4|11897.1|11885.1|2
1620750290000|2021-05-11 16:24:50|||||||||1
1620750300000|2021-05-11 16:25:00|11898.4|11886.4|11899.4|11887.4|11899.4|11887.4|11897.1|11885.1|18
1620750310000|2021-05-11 16:25:10|11901.6|11889.6|11901.6|11889.6|11901.6|11889.6|11901.6|11889.6|5
1620750330000|2021-05-11 16:25:30|11901.9|11889.9|11904.1|11892.1|11904.1|11892.1|11901.9|11889.9|15
1620750340000|2021-05-11 16:25:40|11906.6|11894.6|11905.4|11893.4|11906.6|11894.6|11905.4|11893.4|21
1620750350000|2021-05-11 16:25:50|11906.3|11894.3|11905.4|11893.4|11906.3|11894.3|11905.4|11893.4|4
1620750360000|2021-05-11 16:26:00|11904.4|11892.4|11904.4|11892.4|11906.6|11894.6|11904.1|11892.1|39
1620750370000|2021-05-11 16:26:10|11904.6|11892.6|11904.1|11892.1|11905.4|11893.4|11904.1|11892.1|21
1620750380000|2021-05-11 16:26:20|11902.9|11890.9|11900.4|11888.4|11902.9|11890.9|11900.4|11888.4|15
1620750390000|2021-05-11 16:26:30|11899.1|11887.1|11897.1|11885.1|11899.4|11887.4|11897.1|11885.1|5
1620750400000|2021-05-11 16:26:40|11896.9|11884.9|11895.2|11883.2|11897.1|11885.1|11894.6|11882.6|14
1620750410000|2021-05-11 16:26:50|11896.1|11884.1|11897.1|11885.1|11897.1|11885.1|11896.1|11884.1|4
1620750420000|2021-05-11 16:27:00|11895.2|11883.2|11895.2|11883.2|11895.2|11883.2|11895.2|11883.2|9
1620750430000|2021-05-11 16:27:10|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|5
1620750440000|2021-05-11 16:27:20|11895.2|11883.2|11896.1|11884.1|11896.1|11884.1|11895.2|11883.2|3
1620750460000|2021-05-11 16:27:40|11897.1|11885.1|11897.1|11885.1|11897.1|11885.1|11897.1|11885.1|1
1620750470000|2021-05-11 16:27:50|11896.1|11884.1|11896.4|11884.4|11896.4|11884.4|11895.2|11883.2|5
1620750480000|2021-05-11 16:28:00|11897.4|11885.4|11899.6|11887.6|11899.6|11887.6|11897.4|11885.4|26
1620750490000|2021-05-11 16:28:10|||||||||4
1620750500000|2021-05-11 16:28:20|||||||||5
1620750510000|2021-05-11 16:28:30|||||||||1
1620750520000|2021-05-11 16:28:40|||||||||1
1620750530000|2021-05-11 16:28:50|||||||||2
1620750550000|2021-05-11 16:29:10|||||||||1
1620750560000|2021-05-11 16:29:20|||||||||11
1620750570000|2021-05-11 16:29:30|||||||||3
1620750580000|2021-05-11 16:29:40|||||||||7
1620750590000|2021-05-11 16:29:50|||||||||7
1620750600000|2021-05-11 16:30:00|11900.6|11888.6|11901.6|11889.6|11901.6|11889.6|11900.6|11888.6|12
1620750610000|2021-05-11 16:30:10|||||||||8
1620750620000|2021-05-11 16:30:20|11900.6|11888.6|11899.6|11887.6|11900.6|11888.6|11899.6|11887.6|13
1620750630000|2021-05-11 16:30:30|11899.4|11887.4|11899.1|11887.1|11899.6|11887.6|11899.1|11887.1|11
1620750640000|2021-05-11 16:30:40|11898.9|11886.9|11898.6|11886.6|11898.9|11886.9|11897.6|11885.6|12
1620750650000|2021-05-11 16:30:50|11897.6|11885.6|11896.6|11884.6|11897.6|11885.6|11896.6|11884.6|4
1620750660000|2021-05-11 16:31:00|11898.6|11886.6|11900.6|11888.6|11900.6|11888.6|11898.6|11886.6|21
1620750670000|2021-05-11 16:31:10|11900.3|11888.3|11900.6|11888.6|11900.6|11888.6|11900.3|11888.3|2
1620750680000|2021-05-11 16:31:20|11903.1|11891.1|11905.3|11893.3|11905.3|11893.3|11901.8|11889.8|21
1620750690000|2021-05-11 16:31:30|11905.1|11893.1|11900.8|11888.8|11905.1|11893.1|11900.8|11888.8|11
1620750700000|2021-05-11 16:31:40|11899.6|11887.6|11898.9|11886.9|11900.8|11888.8|11898.9|11886.9|13
1620750710000|2021-05-11 16:31:50|11897.6|11885.6|11898.9|11886.9|11898.9|11886.9|11896.4|11884.4|7
1620750720000|2021-05-11 16:32:00|11900.1|11888.1|11899.1|11887.1|11900.1|11888.1|11898.9|11886.9|17
1620750730000|2021-05-11 16:32:10|11896.9|11884.9|11896.9|11884.9|11896.9|11884.9|11895.6|11883.6|12
1620750740000|2021-05-11 16:32:20|11897.1|11885.1|11897.1|11885.1|11897.1|11885.1|11897.1|11885.1|3
1620750750000|2021-05-11 16:32:30|11894.6|11882.6|11894.6|11882.6|11894.6|11882.6|11894.6|11882.6|8
1620750760000|2021-05-11 16:32:40|11896.9|11884.9|11896.9|11884.9|11897.9|11885.9|11896.9|11884.9|4
1620750770000|2021-05-11 16:32:50|11897.9|11885.9|11899.1|11887.1|11899.1|11887.1|11897.9|11885.9|6
1620750780000|2021-05-11 16:33:00|11897.2|11885.2|11897.2|11885.2|11897.2|11885.2|11897.2|11885.2|3
1620750800000|2021-05-11 16:33:20|11899.1|11887.1|11899.7|11887.7|11899.7|11887.7|11899.1|11887.1|6
1620750810000|2021-05-11 16:33:30|11901.2|11889.2|11901.2|11889.2|11901.2|11889.2|11901.2|11889.2|1
1620750820000|2021-05-11 16:33:40|11900.2|11888.2|11900.2|11888.2|11900.2|11888.2|11900.2|11888.2|2
1620750830000|2021-05-11 16:33:50|11902.2|11890.2|11901.2|11889.2|11902.4|11890.4|11901.2|11889.2|28
1620750840000|2021-05-11 16:34:00|11901|11889|11898.7|11886.7|11901|11889|11898.7|11886.7|10
1620750850000|2021-05-11 16:34:10|11901|11889|11896.7|11884.7|11901|11889|11896.7|11884.7|19
1620750870000|2021-05-11 16:34:30|||||||||15
1620750880000|2021-05-11 16:34:40|||||||||3
1620750890000|2021-05-11 16:34:50|||||||||6
1620750900000|2021-05-11 16:35:00|||||||||21
1620750910000|2021-05-11 16:35:10|11894.2|11882.2|11896.7|11884.7|11896.7|11884.7|11894.2|11882.2|8
1620750920000|2021-05-11 16:35:20|11895.8|11883.8|11895.5|11883.5|11896.7|11884.7|11892|11880|15
1620750930000|2021-05-11 16:35:30|11894.5|11882.5|11896.7|11884.7|11897|11885|11894.5|11882.5|0
1620750940000|2021-05-11 16:35:40|11897|11885|11894.8|11882.8|11897|11885|11894.8|11882.8|6
1620750950000|2021-05-11 16:35:50|11896.7|11884.7|11897|11885|11897|11885|11896.7|11884.7|9
1620750960000|2021-05-11 16:36:00|11896.7|11884.7|11896.7|11884.7|11896.7|11884.7|11896.7|11884.7|2
1620750970000|2021-05-11 16:36:10|11897|11885|11897|11885|11897|11885|11896.7|11884.7|7
1620750980000|2021-05-11 16:36:20|11899.2|11887.2|11899.2|11887.2|11899.2|11887.2|11899.2|11887.2|7
1620750990000|2021-05-11 16:36:30|||||||||1
1620751000000|2021-05-11 16:36:40|11897|11885|11897.3|11885.3|11899.2|11887.2|11897|11885|6
1620751010000|2021-05-11 16:36:50|||||||||1
1620751020000|2021-05-11 16:37:00|11897.8|11885.8|11897.8|11885.8|11897.8|11885.8|11897.8|11885.8|36
1620751030000|2021-05-11 16:37:10|11895.8|11883.8|11893.6|11881.6|11895.8|11883.8|11893.3|11881.3|10
1620751040000|2021-05-11 16:37:20|11893.3|11881.3|11893.3|11881.3|11893.3|11881.3|11893.3|11881.3|4
1620751050000|2021-05-11 16:37:30|11894.8|11882.8|11893.6|11881.6|11894.8|11882.8|11893.6|11881.6|24
1620751060000|2021-05-11 16:37:40|11893.8|11881.8|11893.8|11881.8|11893.8|11881.8|11893.8|11881.8|5
1620751070000|2021-05-11 16:37:50|11895.8|11883.8|11896.3|11884.3|11896.3|11884.3|11895.8|11883.8|3
1620751080000|2021-05-11 16:38:00|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|12
1620751100000|2021-05-11 16:38:20|||||||||4
1620751110000|2021-05-11 16:38:30|11895.8|11883.8|11896.1|11884.1|11898.3|11886.3|11895.8|11883.8|19
1620751120000|2021-05-11 16:38:40|11896.3|11884.3|11897.1|11885.1|11898.3|11886.3|11896.3|11884.3|16
1620751130000|2021-05-11 16:38:50|11898.3|11886.3|11895|11883|11900.3|11888.3|11895|11883|30
1620751140000|2021-05-11 16:39:00|11895.3|11883.3|11895|11883|11897.5|11885.5|11895|11883|7
1620751150000|2021-05-11 16:39:10|11892.3|11880.3|11892.3|11880.3|11892.3|11880.3|11892.3|11880.3|4
1620751160000|2021-05-11 16:39:20|||||||||2
1620751170000|2021-05-11 16:39:30|11889.8|11877.8|11891|11879|11891|11879|11889.8|11877.8|12
1620751180000|2021-05-11 16:39:40|11892.3|11880.3|11892|11880|11893.5|11881.5|11892|11880|11
1620751190000|2021-05-11 16:39:50|11891.8|11879.8|11893|11881|11893|11881|11891.8|11879.8|2
1620751200000|2021-05-11 16:40:00|11892|11880|11899|11887|11899|11887|11892|11880|14
1620751210000|2021-05-11 16:40:10|11896.5|11884.5|11897.5|11885.5|11897.5|11885.5|11896.5|11884.5|17
1620751220000|2021-05-11 16:40:20|11899|11887|11899|11887|11899|11887|11899|11887|1
1620751230000|2021-05-11 16:40:30|11897|11885|11897|11885|11897|11885|11897|11885|23
1620751240000|2021-05-11 16:40:40|11894.8|11882.8|11893.5|11881.5|11894.8|11882.8|11893.5|11881.5|7
1620751260000|2021-05-11 16:41:00|11894.8|11882.8|11893.1|11881.1|11894.8|11882.8|11892.8|11880.8|3
1620751270000|2021-05-11 16:41:10|11892.5|11880.5|11893.5|11881.5|11893.5|11881.5|11890.6|11878.6|23
1620751280000|2021-05-11 16:41:20|11894.8|11882.8|11893.5|11881.5|11894.8|11882.8|11893.5|11881.5|9
1620751300000|2021-05-11 16:41:40|11895|11883|11895.3|11883.3|11896.3|11884.3|11895|11883|5
1620751310000|2021-05-11 16:41:50|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11895.3|11883.3|2
1620751320000|2021-05-11 16:42:00|11897.3|11885.3|11897.3|11885.3|11897.5|11885.5|11897.3|11885.3|3
1620751330000|2021-05-11 16:42:10|11897.8|11885.8|11897.8|11885.8|11897.8|11885.8|11897.8|11885.8|3
1620751350000|2021-05-11 16:42:30|11895.8|11883.8|11895.3|11883.3|11895.8|11883.8|11895.3|11883.3|5
1620751360000|2021-05-11 16:42:40|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|11895.3|11883.3|0
1620751370000|2021-05-11 16:42:50|11895.3|11883.3|11895.3|11883.3|11895.3|11883.3|11895.3|11883.3|1
1620751380000|2021-05-11 16:43:00|11896.3|11884.3|11896.6|11884.6|11897.8|11885.8|11896.3|11884.3|14
1620751390000|2021-05-11 16:43:10|11897.6|11885.6|11897.8|11885.8|11897.8|11885.8|11897.6|11885.6|2
1620751400000|2021-05-11 16:43:20|11898.1|11886.1|11900.3|11888.3|11900.3|11888.3|11898.1|11886.1|4
1620751410000|2021-05-11 16:43:30|11900.1|11888.1|11899.1|11887.1|11900.1|11888.1|11899.1|11887.1|3
1620751420000|2021-05-11 16:43:40|11898.1|11886.1|11899.1|11887.1|11899.1|11887.1|11898.1|11886.1|1
1620751440000|2021-05-11 16:44:00|11900.1|11888.1|11899.1|11887.1|11900.3|11888.3|11899.1|11887.1|4
1620751450000|2021-05-11 16:44:10|11900.1|11888.1|11902.3|11890.3|11902.3|11890.3|11900.1|11888.1|18
1620751460000|2021-05-11 16:44:20|11902|11890|11902|11890|11903|11891|11902|11890|9
1620751470000|2021-05-11 16:44:30|11903.8|11891.8|11903.8|11891.8|11903.8|11891.8|11903.8|11891.8|21
1620751480000|2021-05-11 16:44:40|11901.5|11889.5|11901.5|11889.5|11901.5|11889.5|11901.5|11889.5|14
1620751490000|2021-05-11 16:44:50|||||||||1
1620751500000|2021-05-11 16:45:00|11901.3|11889.3|11899.3|11887.3|11901.3|11889.3|11899.3|11887.3|17
1620751510000|2021-05-11 16:45:10|11899|11887|11899|11887|11899|11887|11899|11887|1
1620751520000|2021-05-11 16:45:20|11900|11888|11900|11888|11900|11888|11900|11888|3
1620751530000|2021-05-11 16:45:30|11901.5|11889.5|11902|11890|11902|11890|11901.5|11889.5|5
1620751550000|2021-05-11 16:45:50|||||||||5
1620751560000|2021-05-11 16:46:00|11902.3|11890.3|11903|11891|11903|11891|11902.3|11890.3|3
1620751570000|2021-05-11 16:46:10|11903.3|11891.3|11902.3|11890.3|11903.3|11891.3|11902.3|11890.3|10
1620751580000|2021-05-11 16:46:20|11902|11890|11904.3|11892.3|11904.3|11892.3|11902|11890|6
1620751600000|2021-05-11 16:46:40|11906.3|11894.3|11904.3|11892.3|11906.3|11894.3|11904.3|11892.3|12
1620751610000|2021-05-11 16:46:50|11905|11893|11904|11892|11905|11893|11904|11892|6
1620751620000|2021-05-11 16:47:00|11905.3|11893.3|11906.3|11894.3|11906.3|11894.3|11905|11893|11
1620751630000|2021-05-11 16:47:10|11904.3|11892.3|11905|11893|11906.3|11894.3|11904|11892|4
1620751640000|2021-05-11 16:47:20|11904|11892|11903.8|11891.8|11905|11893|11903.8|11891.8|2
1620751650000|2021-05-11 16:47:30|11904|11892|11904|11892|11904|11892|11904|11892|7
1620751660000|2021-05-11 16:47:40|11904.3|11892.3|11902|11890|11904.3|11892.3|11902|11890|5
1620751670000|2021-05-11 16:47:50|11901.8|11889.8|11899.5|11887.5|11901.8|11889.8|11899.5|11887.5|10
1620751680000|2021-05-11 16:48:00|11901.8|11889.8|11901.8|11889.8|11901.8|11889.8|11901.8|11889.8|2
1620751690000|2021-05-11 16:48:10|||||||||1
1620751700000|2021-05-11 16:48:20|11899.8|11887.8|11899.8|11887.8|11899.8|11887.8|11899.8|11887.8|7
1620751710000|2021-05-11 16:48:30|||||||||1
1620751720000|2021-05-11 16:48:40|11902|11890|11902|11890|11902|11890|11902|11890|10
1620751730000|2021-05-11 16:48:50|11903|11891|11903.3|11891.3|11903.3|11891.3|11903|11891|1
1620751740000|2021-05-11 16:49:00|||||||||3
1620751760000|2021-05-11 16:49:20|11904.3|11892.3|11904.3|11892.3|11904.3|11892.3|11904.3|11892.3|5
1620751780000|2021-05-11 16:49:40|11902.1|11890.1|11902.1|11890.1|11902.1|11890.1|11902.1|11890.1|6
1620751790000|2021-05-11 16:49:50|||||||||9
1620751800000|2021-05-11 16:50:00|11904.3|11892.3|11902.1|11890.1|11904.3|11892.3|11902.1|11890.1|15
1620751810000|2021-05-11 16:50:10|||||||||4
1620751820000|2021-05-11 16:50:20|11902.3|11890.3|11905.6|11893.6|11905.6|11893.6|11902.3|11890.3|21
1620751830000|2021-05-11 16:50:30|11903.6|11891.6|11903.4|11891.4|11903.6|11891.6|11903.4|11891.4|3
1620751840000|2021-05-11 16:50:40|||||||||1
1620751850000|2021-05-11 16:50:50|11904.9|11892.9|11902.1|11890.1|11904.9|11892.9|11900.9|11888.9|16
1620751860000|2021-05-11 16:51:00|11900.9|11888.9|11902.1|11890.1|11902.1|11890.1|11900.9|11888.9|1
1620751870000|2021-05-11 16:51:10|||||||||1
1620751880000|2021-05-11 16:51:20|11900.9|11888.9|11900.9|11888.9|11900.9|11888.9|11900.9|11888.9|1
1620751890000|2021-05-11 16:51:30|11902.1|11890.1|11902.1|11890.1|11902.1|11890.1|11902.1|11890.1|0
1620751900000|2021-05-11 16:51:40|11901.1|11889.1|11901.1|11889.1|11901.1|11889.1|11901.1|11889.1|3
1620751910000|2021-05-11 16:51:50|11902.1|11890.1|11903.6|11891.6|11903.6|11891.6|11902.1|11890.1|1
1620751920000|2021-05-11 16:52:00|11903.4|11891.4|11902.1|11890.1|11903.4|11891.4|11900.9|11888.9|3
1620751930000|2021-05-11 16:52:10|11901.1|11889.1|11901.7|11889.7|11902.1|11890.1|11901.1|11889.1|31
1620751940000|2021-05-11 16:52:20|||||||||21
1620751950000|2021-05-11 16:52:30|||||||||1
1620751960000|2021-05-11 16:52:40|11901.4|11889.4|11901.7|11889.7|11901.7|11889.7|11901.4|11889.4|1
1620751970000|2021-05-11 16:52:50|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|11902.6|11890.6|12
1620751980000|2021-05-11 16:53:00|||||||||1
1620751990000|2021-05-11 16:53:10|||||||||2
1620752000000|2021-05-11 16:53:20|11906.4|11894.4|11906.4|11894.4|11906.4|11894.4|11906.4|11894.4|10
1620752010000|2021-05-11 16:53:30|11906.7|11894.7|11908.2|11896.2|11908.2|11896.2|11906.7|11894.7|13
1620752020000|2021-05-11 16:53:40|11907.2|11895.2|11909.4|11897.4|11909.4|11897.4|11906.9|11894.9|10
1620752030000|2021-05-11 16:53:50|11908.4|11896.4|11909.4|11897.4|11909.4|11897.4|11908.2|11896.2|9
1620752040000|2021-05-11 16:54:00|11907.2|11895.2|11906.9|11894.9|11907.2|11895.2|11906.9|11894.9|4
1620752060000|2021-05-11 16:54:20|||||||||4
1620752070000|2021-05-11 16:54:30|11909.4|11897.4|11911.9|11899.9|11911.9|11899.9|11909.4|11897.4|109
1620752100000|2021-05-11 16:55:00|11909.4|11897.4|11909.7|11897.7|11909.7|11897.7|11909.4|11897.4|20
1620752110000|2021-05-11 16:55:10|11906.9|11894.9|11904.9|11892.9|11907.2|11895.2|11904.9|11892.9|17
1620752120000|2021-05-11 16:55:20|11906.9|11894.9|11906.9|11894.9|11906.9|11894.9|11905.9|11893.9|11
1620752130000|2021-05-11 16:55:30|11906.7|11894.7|11906.7|11894.7|11906.7|11894.7|11906.7|11894.7|29
1620752140000|2021-05-11 16:55:40|||||||||1
1620752150000|2021-05-11 16:55:50|11906.4|11894.4|11906.1|11894.1|11906.4|11894.4|11903.9|11891.9|15
1620752160000|2021-05-11 16:56:00|11907.4|11895.4|11908.6|11896.6|11908.6|11896.6|11907.4|11895.4|3
1620752170000|2021-05-11 16:56:10|||||||||3
1620752180000|2021-05-11 16:56:20|||||||||4
1620752190000|2021-05-11 16:56:30|11908.9|11896.9|11910.9|11898.9|11910.9|11898.9|11908.9|11896.9|7
1620752200000|2021-05-11 16:56:40|11913.9|11901.9|11915.6|11903.6|11915.9|11903.9|11913.9|11901.9|23
1620752210000|2021-05-11 16:56:50|11915.9|11903.9|11918.1|11906.1|11918.1|11906.1|11915.9|11903.9|24
1620752220000|2021-05-11 16:57:00|11915.6|11903.6|11915.6|11903.6|11915.6|11903.6|11915.6|11903.6|2
1620752230000|2021-05-11 16:57:10|11916.6|11904.6|11915.9|11903.9|11918.1|11906.1|11915.9|11903.9|19
1620752240000|2021-05-11 16:57:20|11913.6|11901.6|11918.4|11906.4|11918.4|11906.4|11913.6|11901.6|7
1620752250000|2021-05-11 16:57:30|11918.6|11906.6|11917.4|11905.4|11918.6|11906.6|11917.4|11905.4|6
1620752260000|2021-05-11 16:57:40|11918.4|11906.4|11917.4|11905.4|11918.4|11906.4|11917.4|11905.4|9
1620752270000|2021-05-11 16:57:50|11915.9|11903.9|11915.9|11903.9|11916.1|11904.1|11915.9|11903.9|6
1620752280000|2021-05-11 16:58:00|11916.1|11904.1|11916.4|11904.4|11918.4|11906.4|11916.1|11904.1|13
1620752290000|2021-05-11 16:58:10|11916.1|11904.1|11918.4|11906.4|11918.4|11906.4|11915.9|11903.9|4
1620752300000|2021-05-11 16:58:20|11920.4|11908.4|11919.6|11907.6|11923.4|11911.4|11918.6|11906.6|31
1620752310000|2021-05-11 16:58:30|11918.6|11906.6|11921.1|11909.1|11921.1|11909.1|11918.6|11906.6|4
1620752320000|2021-05-11 16:58:40|11922.1|11910.1|11922.1|11910.1|11922.4|11910.4|11922.1|11910.1|7
1620752330000|2021-05-11 16:58:50|11923.4|11911.4|11921.2|11909.2|11923.4|11911.4|11921.1|11909.1|5
1620752340000|2021-05-11 16:59:00|||||||||2
1620752350000|2021-05-11 16:59:10|11923.4|11911.4|11922.4|11910.4|11923.4|11911.4|11922.4|11910.4|20
1620752360000|2021-05-11 16:59:20|11921.4|11909.4|11921.4|11909.4|11921.4|11909.4|11921.4|11909.4|1
1620752370000|2021-05-11 16:59:30|11920.2|11908.2|11921.4|11909.4|11921.4|11909.4|11920.2|11908.2|6
1620752380000|2021-05-11 16:59:40|11918.9|11906.9|11918.9|11906.9|11918.9|11906.9|11918.9|11906.9|10
1620752390000|2021-05-11 16:59:50|||||||||2
1620752400000|2021-05-11 17:00:00|11916.4|11904.4|11918.9|11906.9|11918.9|11906.9|11916.4|11904.4|22
1620752410000|2021-05-11 17:00:10|11920.6|11908.6|11920.9|11908.9|11920.9|11908.9|11920.6|11908.6|2
1620752420000|2021-05-11 17:00:20|11921.2|11909.2|11922.1|11910.1|11922.1|11910.1|11921.2|11909.2|5
1620752430000|2021-05-11 17:00:30|11923.4|11911.4|11921.4|11909.4|11923.4|11911.4|11919.2|11907.2|8
1620752440000|2021-05-11 17:00:40|11918.9|11906.9|11918.9|11906.9|11918.9|11906.9|11918.9|11906.9|6
1620752450000|2021-05-11 17:00:50|11919.2|11907.2|11918.9|11906.9|11919.2|11907.2|11918.9|11906.9|4
1620752470000|2021-05-11 17:01:10|11919.9|11907.9|11920.9|11908.9|11920.9|11908.9|11919.9|11907.9|18
1620752490000|2021-05-11 17:01:30|11924.1|11912.1|11924.1|11912.1|11924.1|11912.1|11924.1|11912.1|5
1620752500000|2021-05-11 17:01:40|11923.1|11911.1|11923.1|11911.1|11924.1|11912.1|11923.1|11911.1|9
1620752510000|2021-05-11 17:01:50|11922.9|11910.9|11923.1|11911.1|11923.1|11911.1|11921.9|11909.9|7
1620752520000|2021-05-11 17:02:00|11922.9|11910.9|11923.1|11911.1|11923.1|11911.1|11922.9|11910.9|4
1620752540000|2021-05-11 17:02:20|11920.9|11908.9|11920.6|11908.6|11920.9|11908.9|11918.1|11906.1|20
1620752550000|2021-05-11 17:02:30|11920.4|11908.4|11921.6|11909.6|11921.6|11909.6|11920.4|11908.4|2
1620752560000|2021-05-11 17:02:40|11922.9|11910.9|11922.9|11910.9|11923.1|11911.1|11922.9|11910.9|3
1620752570000|2021-05-11 17:02:50|11920.6|11908.6|11921.6|11909.6|11921.9|11909.9|11920.6|11908.6|2
1620752580000|2021-05-11 17:03:00|11921.9|11909.9|11923.1|11911.1|11924.1|11912.1|11921.9|11909.9|1
1620752590000|2021-05-11 17:03:10|11920.9|11908.9|11920.9|11908.9|11920.9|11908.9|11920.9|11908.9|13
1620752600000|2021-05-11 17:03:20|11921.2|11909.2|11920.9|11908.9|11921.2|11909.2|11919.9|11907.9|5
1620752610000|2021-05-11 17:03:30|11921.2|11909.2|11921.2|11909.2|11921.2|11909.2|11920.9|11908.9|8
1620752620000|2021-05-11 17:03:40|11919.9|11907.9|11919.9|11907.9|11919.9|11907.9|11919.9|11907.9|5
1620752630000|2021-05-11 17:03:50|11918.7|11906.7|11919.7|11907.7|11919.7|11907.7|11918.7|11906.7|1
1620752640000|2021-05-11 17:04:00|11920.2|11908.2|11921.4|11909.4|11921.4|11909.4|11920.2|11908.2|16
1620752650000|2021-05-11 17:04:10|||||||||4
1620752660000|2021-05-11 17:04:20|11922.4|11910.4|11922.2|11910.2|11922.4|11910.4|11922.2|11910.2|0
1620752670000|2021-05-11 17:04:30|11921.2|11909.2|11919.2|11907.2|11921.2|11909.2|11919.2|11907.2|16
1620752680000|2021-05-11 17:04:40|11919.5|11907.5|11920.2|11908.2|11920.4|11908.4|11919.2|11907.2|11
1620752700000|2021-05-11 17:05:00|11919.2|11907.2|11920.4|11908.4|11921.4|11909.4|11919.2|11907.2|10
1620752710000|2021-05-11 17:05:10|11919.2|11907.2|11917|11905|11920.2|11908.2|11917|11905|14
1620752720000|2021-05-11 17:05:20|11916.7|11904.7|11916.7|11904.7|11916.7|11904.7|11916.7|11904.7|3
1620752730000|2021-05-11 17:05:30|11917|11905|11916.7|11904.7|11917|11905|11916.7|11904.7|1
1620752740000|2021-05-11 17:05:40|11917.9|11905.9|11918.9|11906.9|11918.9|11906.9|11917.9|11905.9|3
1620752750000|2021-05-11 17:05:50|11917.9|11905.9|11917.9|11905.9|11917.9|11905.9|11917.9|11905.9|3
1620752760000|2021-05-11 17:06:00|||||||||1
1620752770000|2021-05-11 17:06:10|11918.9|11906.9|11919.2|11907.2|11919.2|11907.2|11918.9|11906.9|12
1620752780000|2021-05-11 17:06:20|11918.9|11906.9|11917.7|11905.7|11918.9|11906.9|11917.7|11905.7|1
1620752790000|2021-05-11 17:06:30|11916.7|11904.7|11916.7|11904.7|11916.7|11904.7|11916.4|11904.4|4
1620752800000|2021-05-11 17:06:40|11916.4|11904.4|11917|11905|11917|11905|11915.4|11903.4|5
1620752810000|2021-05-11 17:06:50|11916.4|11904.4|11916.4|11904.4|11916.4|11904.4|11915.4|11903.4|10
1620752820000|2021-05-11 17:07:00|11915.4|11903.4|11917|11905|11917|11905|11915.4|11903.4|11
1620752830000|2021-05-11 17:07:10|||||||||1
1620752840000|2021-05-11 17:07:20|||||||||4
1620752860000|2021-05-11 17:07:40|11915|11903|11917|11905|11917|11905|11915|11903|21
1620752870000|2021-05-11 17:07:50|11915.7|11903.7|11917|11905|11918.2|11906.2|11915.7|11903.7|32
1620752880000|2021-05-11 17:08:00|||||||||3
1620752890000|2021-05-11 17:08:10|||||||||2
1620752900000|2021-05-11 17:08:20|||||||||4
1620752910000|2021-05-11 17:08:30|11918.5|11906.5|11917|11905|11919.5|11907.5|11917|11905|8
1620752920000|2021-05-11 17:08:40|11917.2|11905.2|11918.2|11906.2|11918.2|11906.2|11917.2|11905.2|8
1620752930000|2021-05-11 17:08:50|11919.5|11907.5|11919.5|11907.5|11919.5|11907.5|11919.5|11907.5|1
1620752940000|2021-05-11 17:09:00|11917.5|11905.5|11919.5|11907.5|11919.5|11907.5|11917.5|11905.5|4
1620752950000|2021-05-11 17:09:10|11922|11910|11922|11910|11922|11910|11922|11910|6
1620752960000|2021-05-11 17:09:20|||||||||2
1620752970000|2021-05-11 17:09:30|11921.7|11909.7|11920.5|11908.5|11921.7|11909.7|11919.5|11907.5|6
1620752980000|2021-05-11 17:09:40|11920.7|11908.7|11920.5|11908.5|11920.7|11908.7|11920.5|11908.5|3
1620752990000|2021-05-11 17:09:50|11919.5|11907.5|11919.5|11907.5|11920.5|11908.5|11919.5|11907.5|3
1620753000000|2021-05-11 17:10:00|11919.2|11907.2|11919.2|11907.2|11919.2|11907.2|11919.2|11907.2|14
1620753010000|2021-05-11 17:10:10|11919.5|11907.5|11918.9|11906.9|11920.2|11908.2|11918.9|11906.9|8
1620753020000|2021-05-11 17:10:20|11921.4|11909.4|11921.4|11909.4|11921.4|11909.4|11920.2|11908.2|3
1620753030000|2021-05-11 17:10:30|11921.5|11909.5|11921.7|11909.7|11921.7|11909.7|11921.5|11909.5|3
1620753040000|2021-05-11 17:10:40|11922.7|11910.7|11922.7|11910.7|11923|11911|11922.7|11910.7|7
1620753050000|2021-05-11 17:10:50|11923.7|11911.7|11924|11912|11924|11912|11922.7|11910.7|1
1620753060000|2021-05-11 17:11:00|11926.5|11914.5|11926.7|11914.7|11926.7|11914.7|11926.5|11914.5|9
1620753070000|2021-05-11 17:11:10|11928|11916|11931.5|11919.5|11931.5|11919.5|11928|11916|5
1620753080000|2021-05-11 17:11:20|11932|11920|11932|11920|11932|11920|11932|11920|3
1620753090000|2021-05-11 17:11:30|11932.5|11920.5|11931|11919|11934.5|11922.5|11930|11918|32
1620753100000|2021-05-11 17:11:40|11929.7|11917.7|11927|11915|11929.7|11917.7|11927|11915|11
1620753110000|2021-05-11 17:11:50|11926|11914|11925.7|11913.7|11926|11914|11925.7|11913.7|5
1620753120000|2021-05-11 17:12:00|11924.7|11912.7|11925.7|11913.7|11929|11917|11924.5|11912.5|30
1620753130000|2021-05-11 17:12:10|11925.5|11913.5|11926.5|11914.5|11926.5|11914.5|11924.5|11912.5|9
1620753140000|2021-05-11 17:12:20|11924.5|11912.5|11920.5|11908.5|11924.5|11912.5|11919.3|11907.3|49
1620753150000|2021-05-11 17:12:30|11921.8|11909.8|11925.8|11913.8|11927|11915|11921.8|11909.8|5
1620753160000|2021-05-11 17:12:40|11925.5|11913.5|11925.8|11913.8|11925.8|11913.8|11925.5|11913.5|14
1620753170000|2021-05-11 17:12:50|11926.8|11914.8|11928.3|11916.3|11928.3|11916.3|11925.8|11913.8|27
1620753180000|2021-05-11 17:13:00|11928.6|11916.6|11928.3|11916.3|11928.6|11916.6|11928.3|11916.3|1
1620753190000|2021-05-11 17:13:10|11930.8|11918.8|11933.3|11921.3|11933.3|11921.3|11929.5|11917.5|10
1620753200000|2021-05-11 17:13:20|11933|11921|11931.8|11919.8|11933|11921|11931.8|11919.8|11
1620753210000|2021-05-11 17:13:30|11931.5|11919.5|11930|11918|11931.8|11919.8|11930|11918|6
1620753220000|2021-05-11 17:13:40|11928|11916|11930.3|11918.3|11930.3|11918.3|11927.5|11915.5|7
1620753230000|2021-05-11 17:13:50|11931|11919|11931.3|11919.3|11931.5|11919.5|11931|11919|10
1620753240000|2021-05-11 17:14:00|11934.2|11922.2|11934.7|11922.7|11934.7|11922.7|11934.2|11922.2|5
1620753250000|2021-05-11 17:14:10|11935.7|11923.7|11934.5|11922.5|11935.7|11923.7|11934.5|11922.5|9
1620753260000|2021-05-11 17:14:20|11935|11923|11936|11924|11936|11924|11935|11923|17
1620753270000|2021-05-11 17:14:30|11937|11925|11936|11924|11938.2|11926.2|11935|11923|11
1620753280000|2021-05-11 17:14:40|11935|11923|11934.5|11922.5|11935|11923|11933.5|11921.5|1
1620753290000|2021-05-11 17:14:50|||||||||4
1620753300000|2021-05-11 17:15:00|||||||||5
1620753310000|2021-05-11 17:15:10|11934.8|11922.8|11935|11923|11935|11923|11934.8|11922.8|7
1620753320000|2021-05-11 17:15:20|11932.8|11920.8|11932.8|11920.8|11932.8|11920.8|11932.8|11920.8|5
1620753330000|2021-05-11 17:15:30|11932.5|11920.5|11930.8|11918.8|11932.8|11920.8|11930.8|11918.8|9
1620753340000|2021-05-11 17:15:40|11933|11921|11931.8|11919.8|11935.5|11923.5|11931.8|11919.8|11
1620753350000|2021-05-11 17:15:50|11930.8|11918.8|11929.8|11917.8|11931.1|11919.1|11929.8|11917.8|31
1620753360000|2021-05-11 17:16:00|11928.8|11916.8|11928.3|11916.3|11929.8|11917.8|11927.3|11915.3|6
1620753370000|2021-05-11 17:16:10|11928.8|11916.8|11928.8|11916.8|11928.8|11916.8|11928.8|11916.8|10
1620753380000|2021-05-11 17:16:20|11929.1|11917.1|11929.1|11917.1|11929.1|11917.1|11929.1|11917.1|2
1620753390000|2021-05-11 17:16:30|11930.3|11918.3|11929.3|11917.3|11930.3|11918.3|11929.3|11917.3|34
1620753400000|2021-05-11 17:16:40|11930.6|11918.6|11929.3|11917.3|11931.6|11919.6|11929.3|11917.3|25
1620753410000|2021-05-11 17:16:50|11927.1|11915.1|11927.1|11915.1|11927.1|11915.1|11927.1|11915.1|10
1620753420000|2021-05-11 17:17:00|11928.4|11916.4|11928.6|11916.6|11928.6|11916.6|11928.4|11916.4|1
1620753430000|2021-05-11 17:17:10|11929.3|11917.3|11930.6|11918.6|11931.6|11919.6|11928.4|11916.4|51
1620753440000|2021-05-11 17:17:20|11930.9|11918.9|11931.9|11919.9|11931.9|11919.9|11930.9|11918.9|13
1620753450000|2021-05-11 17:17:30|11932.1|11920.1|11930.6|11918.6|11932.1|11920.1|11930.6|11918.6|5
1620753470000|2021-05-11 17:17:50|11929.6|11917.6|11928.1|11916.1|11929.6|11917.6|11927.1|11915.1|15
1620753480000|2021-05-11 17:18:00|11928.4|11916.4|11928.4|11916.4|11930.9|11918.9|11928.4|11916.4|17
1620753490000|2021-05-11 17:18:10|11929.6|11917.6|11930.9|11918.9|11930.9|11918.9|11929.6|11917.6|8
1620753500000|2021-05-11 17:18:20|11929.6|11917.6|11933.1|11921.1|11934.4|11922.4|11929.6|11917.6|24
1620753510000|2021-05-11 17:18:30|11932.1|11920.1|11934.4|11922.4|11936.3|11924.3|11932.1|11920.1|12
1620753520000|2021-05-11 17:18:40|11934.1|11922.1|11934.1|11922.1|11936.6|11924.6|11934.1|11922.1|21
1620753530000|2021-05-11 17:18:50|11934.4|11922.4|11934.9|11922.9|11936.9|11924.9|11933.8|11921.8|22
1620753540000|2021-05-11 17:19:00|11937.1|11925.1|11938.1|11926.1|11938.1|11926.1|11935.6|11923.6|14
1620753550000|2021-05-11 17:19:10|11938.4|11926.4|11939.1|11927.1|11939.1|11927.1|11937.1|11925.1|5
1620753560000|2021-05-11 17:19:20|||||||||1
1620753570000|2021-05-11 17:19:30|11939.4|11927.4|11945.3|11933.3|11945.3|11933.3|11939.4|11927.4|14
1620753580000|2021-05-11 17:19:40|11946.6|11934.6|11947.6|11935.6|11947.6|11935.6|11945.6|11933.6|32
1620753590000|2021-05-11 17:19:50|11948.6|11936.6|11947.1|11935.1|11948.6|11936.6|11945.3|11933.3|7
1620753600000|2021-05-11 17:20:00|11946.1|11934.1|11949.1|11937.1|11949.1|11937.1|11945.1|11933.1|32
1620753610000|2021-05-11 17:20:10|11950.6|11938.6|11950.1|11938.1|11953.1|11941.1|11950.1|11938.1|14
1620753620000|2021-05-11 17:20:20|11952.1|11940.1|11950.1|11938.1|11952.1|11940.1|11949.9|11937.9|55
1620753630000|2021-05-11 17:20:30|11948.9|11936.9|11948.6|11936.6|11948.9|11936.9|11947.6|11935.6|25
1620753640000|2021-05-11 17:20:40|11948.9|11936.9|11948.4|11936.4|11949.9|11937.9|11947.4|11935.4|24
1620753650000|2021-05-11 17:20:50|11948.1|11936.1|11948.4|11936.4|11949.4|11937.4|11946.9|11934.9|15
1620753660000|2021-05-11 17:21:00|11950.1|11938.1|11947.6|11935.6|11950.1|11938.1|11947.6|11935.6|6
1620753670000|2021-05-11 17:21:10|11943.6|11931.6|11942.4|11930.4|11944.9|11932.9|11941.7|11929.7|12
1620753680000|2021-05-11 17:21:20|11943.4|11931.4|11943.6|11931.6|11943.6|11931.6|11942.4|11930.4|19
1620753690000|2021-05-11 17:21:30|11943.1|11931.1|11942.9|11930.9|11943.4|11931.4|11942.9|11930.9|19
1620753700000|2021-05-11 17:21:40|11941.9|11929.9|11944.1|11932.1|11945.4|11933.4|11941.9|11929.9|19
1620753710000|2021-05-11 17:21:50|11944.4|11932.4|11942.9|11930.9|11945.4|11933.4|11942.9|11930.9|13
1620753720000|2021-05-11 17:22:00|11943.1|11931.1|11943.8|11931.8|11944.1|11932.1|11943.1|11931.1|6
1620753730000|2021-05-11 17:22:10|11944.1|11932.1|11943.8|11931.8|11945.4|11933.4|11943.8|11931.8|8
1620753740000|2021-05-11 17:22:20|11944.8|11932.8|11944.8|11932.8|11945.1|11933.1|11943.6|11931.6|5
1620753750000|2021-05-11 17:22:30|11945.1|11933.1|11945.1|11933.1|11945.1|11933.1|11945.1|11933.1|1
1620753760000|2021-05-11 17:22:40|11946.3|11934.3|11948.1|11936.1|11948.1|11936.1|11946.3|11934.3|22
1620753770000|2021-05-11 17:22:50|11947.1|11935.1|11947.9|11935.9|11947.9|11935.9|11946.9|11934.9|39
1620753780000|2021-05-11 17:23:00|11948.1|11936.1|11942.4|11930.4|11951.9|11939.9|11941.1|11929.1|16
1620753790000|2021-05-11 17:23:10|11942.7|11930.7|11947.4|11935.4|11947.4|11935.4|11942.4|11930.4|13
1620753800000|2021-05-11 17:23:20|11946.1|11934.1|11945.2|11933.2|11946.1|11934.1|11944.9|11932.9|3
1620753810000|2021-05-11 17:23:30|11945.4|11933.4|11947.4|11935.4|11947.4|11935.4|11945.4|11933.4|9
1620753820000|2021-05-11 17:23:40|11947.7|11935.7|11948.4|11936.4|11952.9|11940.9|11947.7|11935.7|55
1620753830000|2021-05-11 17:23:50|11947.7|11935.7|11951.1|11939.1|11951.1|11939.1|11947.7|11935.7|6
1620753840000|2021-05-11 17:24:00|11953.1|11941.1|11953.1|11941.1|11954.1|11942.1|11951.1|11939.1|35
1620753850000|2021-05-11 17:24:10|11954.1|11942.1|11955.1|11943.1|11955.1|11943.1|11954.1|11942.1|19
1620753860000|2021-05-11 17:24:20|11956.1|11944.1|11959.1|11947.1|11960.1|11948.1|11956.1|11944.1|11
1620753870000|2021-05-11 17:24:30|11957.1|11945.1|11958.1|11946.1|11958.1|11946.1|11957.1|11945.1|11
1620753880000|2021-05-11 17:24:40|11959.1|11947.1|11954.6|11942.6|11959.1|11947.1|11954.6|11942.6|14
1620753890000|2021-05-11 17:24:50|11955.9|11943.9|11955.9|11943.9|11955.9|11943.9|11955.9|11943.9|5
1620753900000|2021-05-11 17:25:00|11956.9|11944.9|11957.1|11945.1|11958.1|11946.1|11956.9|11944.9|6
1620753910000|2021-05-11 17:25:10|11956.2|11944.2|11952.7|11940.7|11956.2|11944.2|11952.4|11940.4|37
1620753920000|2021-05-11 17:25:20|11953.9|11941.9|11952.7|11940.7|11954.9|11942.9|11952.7|11940.7|8
1620753930000|2021-05-11 17:25:30|11951.7|11939.7|11946.7|11934.7|11951.7|11939.7|11946.7|11934.7|21
1620753940000|2021-05-11 17:25:40|11945.7|11933.7|11945.7|11933.7|11945.7|11933.7|11945.7|11933.7|1
1620753950000|2021-05-11 17:25:50|11946.9|11934.9|11942.9|11930.9|11946.9|11934.9|11942.7|11930.7|10
1620753960000|2021-05-11 17:26:00|11941|11929|11937.7|11925.7|11941|11929|11937.7|11925.7|27
1620753970000|2021-05-11 17:26:10|11936.5|11924.5|11936.2|11924.2|11936.5|11924.5|11936.2|11924.2|8
1620753980000|2021-05-11 17:26:20|11936.5|11924.5|11936.5|11924.5|11936.5|11924.5|11936.5|11924.5|34
1620753990000|2021-05-11 17:26:30|11934.2|11922.2|11933.7|11921.7|11935|11923|11933.7|11921.7|29
1620754000000|2021-05-11 17:26:40|11934|11922|11934|11922|11934|11922|11933|11921|9
1620754010000|2021-05-11 17:26:50|11935.2|11923.2|11935.5|11923.5|11936.5|11924.5|11935.2|11923.2|12
1620754020000|2021-05-11 17:27:00|11935.2|11923.2|11935.5|11923.5|11935.5|11923.5|11935.2|11923.2|0
1620754030000|2021-05-11 17:27:10|11934.5|11922.5|11934|11922|11934.5|11922.5|11934|11922|3
1620754040000|2021-05-11 17:27:20|11933.7|11921.7|11929|11917|11933.7|11921.7|11928.7|11916.7|6
1620754050000|2021-05-11 17:27:30|11927.5|11915.5|11929|11917|11929|11917|11927.5|11915.5|36
1620754060000|2021-05-11 17:27:40|11927.7|11915.7|11932|11920|11932|11920|11927.7|11915.7|28
1620754070000|2021-05-11 17:27:50|11931|11919|11931|11919|11931|11919|11930.3|11918.3|13
1620754080000|2021-05-11 17:28:00|11929.8|11917.8|11926|11914|11929.8|11917.8|11926|11914|5
1620754090000|2021-05-11 17:28:10|11927.3|11915.3|11927|11915|11927.3|11915.3|11926|11914|4
1620754100000|2021-05-11 17:28:20|11928.5|11916.5|11930.8|11918.8|11930.8|11918.8|11928.5|11916.5|11
1620754110000|2021-05-11 17:28:30|11929.8|11917.8|11928.8|11916.8|11929.8|11917.8|11928.8|11916.8|3
1620754120000|2021-05-11 17:28:40|11927.8|11915.8|11928.8|11916.8|11928.8|11916.8|11927.8|11915.8|0
1620754130000|2021-05-11 17:28:50|||||||||3
1620754140000|2021-05-11 17:29:00|11929.8|11917.8|11929.5|11917.5|11929.8|11917.8|11929.5|11917.5|9
1620754150000|2021-05-11 17:29:10|11928.5|11916.5|11928.5|11916.5|11929.5|11917.5|11928.5|11916.5|17
1620754160000|2021-05-11 17:29:20|11927.3|11915.3|11927.3|11915.3|11927.3|11915.3|11927.3|11915.3|2
1620754170000|2021-05-11 17:29:30|11924.8|11912.8|11923.3|11911.3|11925.8|11913.8|11922.3|11910.3|8
1620754180000|2021-05-11 17:29:40|||||||||11
1620754190000|2021-05-11 17:29:50|11922.3|11910.3|11922.3|11910.3|11922.3|11910.3|11919.8|11907.8|7
1620754200000|2021-05-11 17:30:00|11921|11909|11918.5|11906.5|11922|11910|11917.5|11905.5|21
1620754210000|2021-05-11 17:30:10|11919.8|11907.8|11922.8|11910.8|11922.8|11910.8|11919.8|11907.8|24
1620754220000|2021-05-11 17:30:20|11923.8|11911.8|11925|11913|11925|11913|11923.8|11911.8|4
1620754230000|2021-05-11 17:30:30|11922.5|11910.5|11922.5|11910.5|11922.8|11910.8|11922.5|11910.5|2
1620754240000|2021-05-11 17:30:40|11922.3|11910.3|11921|11909|11922.3|11910.3|11920|11908|8
1620754250000|2021-05-11 17:30:50|11921.3|11909.3|11923.8|11911.8|11923.8|11911.8|11921.3|11909.3|66
1620754260000|2021-05-11 17:31:00|11924.8|11912.8|11924.8|11912.8|11924.8|11912.8|11923.8|11911.8|3
1620754270000|2021-05-11 17:31:10|11923.3|11911.3|11921|11909|11923.3|11911.3|11921|11909|11
1620754280000|2021-05-11 17:31:20|11920.8|11908.8|11921|11909|11922.3|11910.3|11919.8|11907.8|10
1620754290000|2021-05-11 17:31:30|11922.3|11910.3|11922.5|11910.5|11922.5|11910.5|11922.3|11910.3|25
1620754300000|2021-05-11 17:31:40|11922.8|11910.8|11923.5|11911.5|11923.5|11911.5|11922.5|11910.5|18
1620754310000|2021-05-11 17:31:50|11922.5|11910.5|11923.5|11911.5|11923.5|11911.5|11922.5|11910.5|3
1620754320000|2021-05-11 17:32:00|11924.8|11912.8|11926|11914|11927.3|11915.3|11924.8|11912.8|25
1620754330000|2021-05-11 17:32:10|11927|11915|11927|11915|11927|11915|11927|11915|3
1620754340000|2021-05-11 17:32:20|11924.5|11912.5|11927|11915|11927|11915|11924.5|11912.5|6
1620754350000|2021-05-11 17:32:30|11928|11916|11927|11915|11928.3|11916.3|11926.8|11914.8|9
1620754360000|2021-05-11 17:32:40|||||||||2
1620754370000|2021-05-11 17:32:50|11927.3|11915.3|11927|11915|11927.3|11915.3|11927|11915|13
1620754380000|2021-05-11 17:33:00|11925.5|11913.5|11924.5|11912.5|11925.5|11913.5|11924.5|11912.5|7
1620754390000|2021-05-11 17:33:10|11927.3|11915.3|11926.3|11914.3|11927.3|11915.3|11926.3|11914.3|30
1620754400000|2021-05-11 17:33:20|11927.5|11915.5|11927.5|11915.5|11927.5|11915.5|11927.5|11915.5|1
1620754410000|2021-05-11 17:33:30|11927.8|11915.8|11927.5|11915.5|11927.8|11915.8|11927.5|11915.5|8
1620754420000|2021-05-11 17:33:40|11927.8|11915.8|11930|11918|11930.3|11918.3|11927.8|11915.8|8
1620754430000|2021-05-11 17:33:50|11927.8|11915.8|11927.8|11915.8|11927.8|11915.8|11927.8|11915.8|7
1620754440000|2021-05-11 17:34:00|11928.8|11916.8|11929.1|11917.1|11929.1|11917.1|11928.1|11916.1|11
1620754450000|2021-05-11 17:34:10|11930|11918|11934.5|11922.5|11934.5|11922.5|11930|11918|16
1620754460000|2021-05-11 17:34:20|11933.5|11921.5|11933.5|11921.5|11934.5|11922.5|11933.5|11921.5|8
1620754470000|2021-05-11 17:34:30|11933.3|11921.3|11933.5|11921.5|11934.5|11922.5|11932|11920|6
1620754480000|2021-05-11 17:34:40|11934.5|11922.5|11934.5|11922.5|11934.5|11922.5|11933.5|11921.5|1
1620754500000|2021-05-11 17:35:00|11936.5|11924.5|11933.3|11921.3|11936.5|11924.5|11933.3|11921.3|26
1620754510000|2021-05-11 17:35:10|11933.5|11921.5|11930.8|11918.8|11933.5|11921.5|11930.8|11918.8|16
1620754520000|2021-05-11 17:35:20|11932|11920|11927.3|11915.3|11932|11920|11927.3|11915.3|7
1620754530000|2021-05-11 17:35:30|11927.6|11915.6|11927.3|11915.3|11928.5|11916.5|11927.3|11915.3|12
1620754540000|2021-05-11 17:35:40|11927|11915|11924.5|11912.5|11927|11915|11922|11910|12
1620754550000|2021-05-11 17:35:50|11924.3|11912.3|11922|11910|11924.5|11912.5|11922|11910|21
1620754560000|2021-05-11 17:36:00|11923.5|11911.5|11924.5|11912.5|11925.5|11913.5|11923.5|11911.5|13
1620754570000|2021-05-11 17:36:10|11927|11915|11927|11915|11927|11915|11927|11915|6
1620754580000|2021-05-11 17:36:20|11926.8|11914.8|11925.8|11913.8|11927|11915|11925.8|11913.8|10
1620754590000|2021-05-11 17:36:30|11924.8|11912.8|11922.6|11910.6|11924.8|11912.8|11922.6|11910.6|13
1620754600000|2021-05-11 17:36:40|11922.3|11910.3|11923.5|11911.5|11923.5|11911.5|11922.3|11910.3|4
1620754610000|2021-05-11 17:36:50|||||||||9
1620754620000|2021-05-11 17:37:00|11924.5|11912.5|11923.3|11911.3|11924.5|11912.5|11923.3|11911.3|3
1620754630000|2021-05-11 17:37:10|11923|11911|11923|11911|11923|11911|11923|11911|7
1620754640000|2021-05-11 17:37:20|11924|11912|11929.3|11917.3|11929.3|11917.3|11924|11912|4
1620754650000|2021-05-11 17:37:30|11930|11918|11927.5|11915.5|11931.3|11919.3|11927.5|11915.5|38
1620754660000|2021-05-11 17:37:40|11926.5|11914.5|11926.3|11914.3|11927.5|11915.5|11926.3|11914.3|3
1620754670000|2021-05-11 17:37:50|11926.5|11914.5|11927.5|11915.5|11927.5|11915.5|11926.5|11914.5|7
1620754680000|2021-05-11 17:38:00|11928.5|11916.5|11929.3|11917.3|11929.3|11917.3|11928.5|11916.5|40
1620754690000|2021-05-11 17:38:10|11929.5|11917.5|11928|11916|11929.5|11917.5|11927|11915|21
1620754700000|2021-05-11 17:38:20|11927|11915|11925.8|11913.8|11927|11915|11925.5|11913.5|5
1620754710000|2021-05-11 17:38:30|11926.1|11914.1|11929.8|11917.8|11930.5|11918.5|11926.1|11914.1|17
1620754720000|2021-05-11 17:38:40|11930.1|11918.1|11927.8|11915.8|11930.1|11918.1|11927.8|11915.8|9
1620754730000|2021-05-11 17:38:50|11929.1|11917.1|11929.1|11917.1|11930.1|11918.1|11929.1|11917.1|2
1620754740000|2021-05-11 17:39:00|11930.1|11918.1|11931.6|11919.6|11931.6|11919.6|11930.1|11918.1|2
1620754750000|2021-05-11 17:39:10|11931.3|11919.3|11931.6|11919.6|11931.6|11919.6|11931.3|11919.3|1
1620754760000|2021-05-11 17:39:20|11932.6|11920.6|11932.3|11920.3|11933.6|11921.6|11932.3|11920.3|9
1620754770000|2021-05-11 17:39:30|11931.1|11919.1|11931.3|11919.3|11932.3|11920.3|11931.1|11919.1|13
1620754780000|2021-05-11 17:39:40|11931.1|11919.1|11931.1|11919.1|11931.1|11919.1|11930.1|11918.1|5
1620754790000|2021-05-11 17:39:50|11930.1|11918.1|11929.8|11917.8|11931.1|11919.1|11929.8|11917.8|2
1620754800000|2021-05-11 17:40:00|||||||||11
1620754810000|2021-05-11 17:40:10|11933.3|11921.3|11936.5|11924.5|11936.5|11924.5|11933.3|11921.3|28
1620754820000|2021-05-11 17:40:20|11936|11924|11934|11922|11936|11924|11933.8|11921.8|2
1620754830000|2021-05-11 17:40:30|11936.3|11924.3|11935|11923|11936.3|11924.3|11935|11923|12
1620754840000|2021-05-11 17:40:40|11934|11922|11932.8|11920.8|11934|11922|11932.8|11920.8|12
1620754850000|2021-05-11 17:40:50|11931.8|11919.8|11931.8|11919.8|11932.8|11920.8|11931.8|11919.8|2
1620754860000|2021-05-11 17:41:00|||||||||3
1620754870000|2021-05-11 17:41:10|11932.8|11920.8|11932.1|11920.1|11934|11922|11932.1|11920.1|14
1620754880000|2021-05-11 17:41:20|11932.3|11920.3|11931.1|11919.1|11932.3|11920.3|11930.1|11918.1|7
1620754890000|2021-05-11 17:41:30|11932.1|11920.1|11930.1|11918.1|11932.1|11920.1|11929.8|11917.8|22
1620754900000|2021-05-11 17:41:40|11932.1|11920.1|11931.1|11919.1|11932.1|11920.1|11931.1|11919.1|12
1620754910000|2021-05-11 17:41:50|11930.1|11918.1|11928.8|11916.8|11931.1|11919.1|11928.8|11916.8|4
1620754920000|2021-05-11 17:42:00|11929.8|11917.8|11932.6|11920.6|11932.6|11920.6|11929.8|11917.8|10
1620754930000|2021-05-11 17:42:10|11932.3|11920.3|11929.8|11917.8|11932.6|11920.6|11929.8|11917.8|3
1620754940000|2021-05-11 17:42:20|11931.1|11919.1|11935|11923|11935|11923|11930.8|11918.8|28
1620754950000|2021-05-11 17:42:30|11935.3|11923.3|11935|11923|11936.3|11924.3|11935|11923|5
1620754960000|2021-05-11 17:42:40|11933|11921|11931.8|11919.8|11933|11921|11931.8|11919.8|2
1620754970000|2021-05-11 17:42:50|11934|11922|11933.3|11921.3|11934|11922|11932.8|11920.8|6
1620754980000|2021-05-11 17:43:00|11932.5|11920.5|11932.5|11920.5|11932.8|11920.8|11931.5|11919.5|2
1620754990000|2021-05-11 17:43:10|11935.8|11923.8|11935.8|11923.8|11935.8|11923.8|11935.8|11923.8|20
1620755000000|2021-05-11 17:43:20|11933.5|11921.5|11934.8|11922.8|11934.8|11922.8|11933.5|11921.5|2
1620755020000|2021-05-11 17:43:40|11933.5|11921.5|11933.8|11921.8|11933.8|11921.8|11933.5|11921.5|6
1620755030000|2021-05-11 17:43:50|11933.5|11921.5|11935|11923|11935|11923|11933.5|11921.5|4
1620755040000|2021-05-11 17:44:00|11936.3|11924.3|11936.3|11924.3|11936.3|11924.3|11936.3|11924.3|0
1620755050000|2021-05-11 17:44:10|11936.5|11924.5|11934|11922|11936.5|11924.5|11934|11922|8
1620755060000|2021-05-11 17:44:20|11932.3|11920.3|11932.1|11920.1|11932.3|11920.3|11932.1|11920.1|22
1620755070000|2021-05-11 17:44:30|11931.3|11919.3|11924.9|11912.9|11931.3|11919.3|11923.9|11911.9|109
1620755080000|2021-05-11 17:44:40|11925.1|11913.1|11933.1|11921.1|11933.1|11921.1|11923.9|11911.9|42
1620755090000|2021-05-11 17:44:50|11933.4|11921.4|11931.4|11919.4|11933.4|11921.4|11930.9|11918.9|28
1620755100000|2021-05-11 17:45:00|11931.1|11919.1|11933.1|11921.1|11933.4|11921.4|11931.1|11919.1|21
1620755110000|2021-05-11 17:45:10|11932.1|11920.1|11930.6|11918.6|11932.1|11920.1|11930.6|11918.6|17
1620755120000|2021-05-11 17:45:20|11930.9|11918.9|11931.9|11919.9|11934.6|11922.6|11930.4|11918.4|53
1620755130000|2021-05-11 17:45:30|11932.9|11920.9|11934.4|11922.4|11934.4|11922.4|11930.9|11918.9|17
1620755140000|2021-05-11 17:45:40|11933.4|11921.4|11934.4|11922.4|11934.4|11922.4|11933.4|11921.4|2
1620755150000|2021-05-11 17:45:50|11935.4|11923.4|11935.4|11923.4|11935.4|11923.4|11935.4|11923.4|12
1620755160000|2021-05-11 17:46:00|11936.3|11924.3|11937.3|11925.3|11937.3|11925.3|11936.3|11924.3|9
1620755170000|2021-05-11 17:46:10|||||||||2
1620755190000|2021-05-11 17:46:30|11937.6|11925.6|11939.6|11927.6|11939.6|11927.6|11937.6|11925.6|45
1620755200000|2021-05-11 17:46:40|11939.8|11927.8|11939.8|11927.8|11941.8|11929.8|11939.8|11927.8|35
1620755210000|2021-05-11 17:46:50|11939.1|11927.1|11935.9|11923.9|11939.1|11927.1|11935.9|11923.9|39
1620755220000|2021-05-11 17:47:00|11938.1|11926.1|11936.9|11924.9|11938.1|11926.1|11935.9|11923.9|20
1620755230000|2021-05-11 17:47:10|11935.9|11923.9|11933.6|11921.6|11937.1|11925.1|11932.4|11920.4|51
1620755240000|2021-05-11 17:47:20|11932.7|11920.7|11933.6|11921.6|11933.6|11921.6|11932.4|11920.4|5
1620755250000|2021-05-11 17:47:30|11933.4|11921.4|11931.7|11919.7|11933.4|11921.4|11931.7|11919.7|26
1620755260000|2021-05-11 17:47:40|11931.4|11919.4|11929.6|11917.6|11931.4|11919.4|11928.6|11916.6|44
1620755270000|2021-05-11 17:47:50|11929.4|11917.4|11929.6|11917.6|11929.6|11917.6|11929.4|11917.4|1
1620755280000|2021-05-11 17:48:00|11929.4|11917.4|11928.4|11916.4|11929.6|11917.6|11928.4|11916.4|1
1620755290000|2021-05-11 17:48:10|11929.6|11917.6|11929.6|11917.6|11929.6|11917.6|11929.6|11917.6|4
1620755300000|2021-05-11 17:48:20|11930.6|11918.6|11930.9|11918.9|11930.9|11918.9|11929.6|11917.6|6
1620755310000|2021-05-11 17:48:30|11930.6|11918.6|11930.6|11918.6|11930.9|11918.9|11930.6|11918.6|1
1620755320000|2021-05-11 17:48:40|11930.9|11918.9|11929.9|11917.9|11930.9|11918.9|11929.9|11917.9|24
1620755330000|2021-05-11 17:48:50|11928.9|11916.9|11928.9|11916.9|11928.9|11916.9|11928.9|11916.9|13
1620755340000|2021-05-11 17:49:00|11929.9|11917.9|11934.6|11922.6|11934.6|11922.6|11929.9|11917.9|26
1620755350000|2021-05-11 17:49:10|11933.9|11921.9|11938.9|11926.9|11938.9|11926.9|11933.7|11921.7|37
1620755360000|2021-05-11 17:49:20|11939.8|11927.8|11935.6|11923.6|11939.8|11927.8|11935.6|11923.6|24
1620755370000|2021-05-11 17:49:30|11936.6|11924.6|11935.6|11923.6|11936.6|11924.6|11935.6|11923.6|1
1620755380000|2021-05-11 17:49:40|11934.4|11922.4|11935.6|11923.6|11935.6|11923.6|11934.4|11922.4|5
1620755390000|2021-05-11 17:49:50|11936.6|11924.6|11938.9|11926.9|11938.9|11926.9|11936.6|11924.6|9
1620755400000|2021-05-11 17:50:00|11937.9|11925.9|11939.8|11927.8|11939.8|11927.8|11937.9|11925.9|13
1620755410000|2021-05-11 17:50:10|11940.1|11928.1|11940.1|11928.1|11940.1|11928.1|11940.1|11928.1|3
1620755420000|2021-05-11 17:50:20|||||||||2
1620755430000|2021-05-11 17:50:30|11940.4|11928.4|11940.1|11928.1|11940.4|11928.4|11940.1|11928.1|6
1620755440000|2021-05-11 17:50:40|11937.3|11925.3|11939.6|11927.6|11939.6|11927.6|11937.3|11925.3|14
1620755450000|2021-05-11 17:50:50|11939.3|11927.3|11937.3|11925.3|11939.6|11927.6|11937.3|11925.3|7
1620755460000|2021-05-11 17:51:00|11939.3|11927.3|11935.6|11923.6|11939.3|11927.3|11934.3|11922.3|19
1620755470000|2021-05-11 17:51:10|11934.6|11922.6|11936.6|11924.6|11936.6|11924.6|11934.3|11922.3|34
1620755480000|2021-05-11 17:51:20|11935.6|11923.6|11934.3|11922.3|11935.6|11923.6|11934.3|11922.3|6
1620755490000|2021-05-11 17:51:30|11934.6|11922.6|11936.1|11924.1|11936.1|11924.1|11934.6|11922.6|18
1620755500000|2021-05-11 17:51:40|11935.1|11923.1|11937.4|11925.4|11937.4|11925.4|11935.1|11923.1|13
1620755510000|2021-05-11 17:51:50|11938.6|11926.6|11937.6|11925.6|11938.6|11926.6|11937.6|11925.6|6
1620755520000|2021-05-11 17:52:00|11935.4|11923.4|11937.6|11925.6|11937.6|11925.6|11935.4|11923.4|15
1620755530000|2021-05-11 17:52:10|11936.6|11924.6|11935.4|11923.4|11936.6|11924.6|11935.1|11923.1|27
1620755540000|2021-05-11 17:52:20|11936.6|11924.6|11936.6|11924.6|11936.6|11924.6|11936.6|11924.6|9
1620755550000|2021-05-11 17:52:30|11937.6|11925.6|11937.6|11925.6|11937.9|11925.9|11937.6|11925.6|9
1620755560000|2021-05-11 17:52:40|11937.4|11925.4|11937.4|11925.4|11937.4|11925.4|11937.4|11925.4|7
1620755570000|2021-05-11 17:52:50|||||||||4
1620755580000|2021-05-11 17:53:00|11939.6|11927.6|11939.6|11927.6|11939.6|11927.6|11939.6|11927.6|12
1620755590000|2021-05-11 17:53:10|11938.3|11926.3|11937.4|11925.4|11938.3|11926.3|11937.4|11925.4|12
1620755600000|2021-05-11 17:53:20|||||||||3
1620755610000|2021-05-11 17:53:30|11938.3|11926.3|11937.4|11925.4|11938.3|11926.3|11937.4|11925.4|14
1620755620000|2021-05-11 17:53:40|11938.6|11926.6|11939.6|11927.6|11939.6|11927.6|11938.6|11926.6|5
1620755640000|2021-05-11 17:54:00|||||||||10
1620755650000|2021-05-11 17:54:10|11939.9|11927.9|11937.4|11925.4|11939.9|11927.9|11937.4|11925.4|15
1620755660000|2021-05-11 17:54:20|11936.1|11924.1|11934.9|11922.9|11936.1|11924.1|11934.9|11922.9|12
1620755670000|2021-05-11 17:54:30|11936.1|11924.1|11934.6|11922.6|11937.1|11925.1|11933.4|11921.4|62
1620755680000|2021-05-11 17:54:40|11935.6|11923.6|11938.1|11926.1|11938.1|11926.1|11931.8|11919.8|36
1620755690000|2021-05-11 17:54:50|11938.4|11926.4|11941.3|11929.3|11941.3|11929.3|11938.4|11926.4|9
1620755700000|2021-05-11 17:55:00|11938.8|11926.8|11938.1|11926.1|11939.1|11927.1|11937.1|11925.1|47
1620755710000|2021-05-11 17:55:10|11937.1|11925.1|11937.4|11925.4|11937.4|11925.4|11934.9|11922.9|32
1620755720000|2021-05-11 17:55:20|11938.6|11926.6|11937.4|11925.4|11938.6|11926.6|11937.4|11925.4|6
1620755730000|2021-05-11 17:55:30|11937.6|11925.6|11935.9|11923.9|11937.6|11925.6|11935.7|11923.7|50
1620755740000|2021-05-11 17:55:40|11936.4|11924.4|11938.7|11926.7|11938.7|11926.7|11936.2|11924.2|50
1620755750000|2021-05-11 17:55:50|11938.9|11926.9|11939.9|11927.9|11939.9|11927.9|11938.9|11926.9|36
1620755760000|2021-05-11 17:56:00|11938.9|11926.9|11938.9|11926.9|11940.2|11928.2|11938.9|11926.9|21
1620755770000|2021-05-11 17:56:10|||||||||4
1620755780000|2021-05-11 17:56:20|11940.9|11928.9|11941.2|11929.2|11941.2|11929.2|11938.9|11926.9|21
1620755790000|2021-05-11 17:56:30|11940.9|11928.9|11940.9|11928.9|11941.2|11929.2|11940.9|11928.9|0
1620755800000|2021-05-11 17:56:40|11941.2|11929.2|11940.9|11928.9|11941.2|11929.2|11940.9|11928.9|7
1620755810000|2021-05-11 17:56:50|11941.2|11929.2|11941.2|11929.2|11941.2|11929.2|11939.9|11927.9|12
1620755820000|2021-05-11 17:57:00|11940.9|11928.9|11940.9|11928.9|11941.2|11929.2|11940.9|11928.9|18
1620755830000|2021-05-11 17:57:10|||||||||15
1620755840000|2021-05-11 17:57:20|11939.9|11927.9|11939.2|11927.2|11939.9|11927.9|11938.9|11926.9|33
1620755850000|2021-05-11 17:57:30|11939.5|11927.5|11939.5|11927.5|11939.5|11927.5|11939.5|11927.5|60
1620755860000|2021-05-11 17:57:40|11938.9|11926.9|11938.7|11926.7|11939.5|11927.5|11938.4|11926.4|56
1620755870000|2021-05-11 17:57:50|11938.4|11926.4|11940.9|11928.9|11940.9|11928.9|11938.4|11926.4|16
1620755880000|2021-05-11 17:58:00|11941.2|11929.2|11940.7|11928.7|11941.2|11929.2|11940.7|11928.7|18
1620755890000|2021-05-11 17:58:10|11940.9|11928.9|11939.9|11927.9|11940.9|11928.9|11938.7|11926.7|29
1620755900000|2021-05-11 17:58:20|11938.9|11926.9|11939|11927|11939.9|11927.9|11938.4|11926.4|38
1620755910000|2021-05-11 17:58:30|11939.9|11927.9|11939|11927|11941.2|11929.2|11939|11927|39
1620755920000|2021-05-11 17:58:40|11940.2|11928.2|11942.2|11930.2|11942.2|11930.2|11940.2|11928.2|51
1620755930000|2021-05-11 17:58:50|11943.2|11931.2|11940.1|11928.1|11943.4|11931.4|11940.1|11928.1|73
1620755940000|2021-05-11 17:59:00|11939.9|11927.9|11939.4|11927.4|11941.7|11929.7|11938.2|11926.2|35
1620755950000|2021-05-11 17:59:10|11938.2|11926.2|11936.5|11924.5|11938.4|11926.4|11936.2|11924.2|76
1620755960000|2021-05-11 17:59:20|11937.7|11925.7|11937.5|11925.5|11939.5|11927.5|11936.5|11924.5|94
1620755970000|2021-05-11 17:59:30|11938|11926|11941.1|11929.1|11946.8|11934.8|11934.1|11922.1|288
1620755980000|2021-05-11 17:59:40|11938.8|11926.8|11943.6|11931.6|11946.6|11934.6|11936.3|11924.3|365
1620755990000|2021-05-11 17:59:50|11942.3|11930.3|11939.5|11927.5|11944.1|11932.1|11939.1|11927.1|243
1620756000000|2021-05-11 18:00:00|11940.5|11928.5|11938.3|11926.3|11941.1|11929.1|11937.5|11925.5|157
1620756010000|2021-05-11 18:00:10|11939.5|11927.5|11939.3|11927.3|11939.5|11927.5|11938.3|11926.3|75
1620756020000|2021-05-11 18:00:20|11938.3|11926.3|11938.6|11926.6|11940.1|11928.1|11938.3|11926.3|71
1620756030000|2021-05-11 18:00:30|11942.6|11930.6|11941.1|11929.1|11943.6|11931.6|11941.1|11929.1|87
1620756040000|2021-05-11 18:00:40|11942|11930|11944.3|11932.3|11944.3|11932.3|11941.8|11929.8|23
1620756050000|2021-05-11 18:00:50|11944.5|11932.5|11944.3|11932.3|11945.5|11933.5|11943.3|11931.3|18
1620756060000|2021-05-11 18:01:00|11943|11931|11945|11933|11945|11933|11940.5|11928.5|25
1620756070000|2021-05-11 18:01:10|11943.8|11931.8|11941.8|11929.8|11943.8|11931.8|11940.5|11928.5|54
1620756080000|2021-05-11 18:01:20|11943|11931|11939|11927|11943|11931|11939|11927|18
1620756090000|2021-05-11 18:01:30|11938.8|11926.8|11941.8|11929.8|11941.8|11929.8|11938|11926|11
1620756100000|2021-05-11 18:01:40|11940.3|11928.3|11939.3|11927.3|11940.5|11928.5|11939.3|11927.3|18
1620756110000|2021-05-11 18:01:50|11938|11926|11938|11926|11938|11926|11938|11926|0
1620756120000|2021-05-11 18:02:00|11938.3|11926.3|11939.3|11927.3|11940.5|11928.5|11938.3|11926.3|24
1620756130000|2021-05-11 18:02:10|||||||||12
1620756140000|2021-05-11 18:02:20|11939.6|11927.6|11939.3|11927.3|11939.6|11927.6|11939.3|11927.3|15
1620756150000|2021-05-11 18:02:30|11939|11927|11941.5|11929.5|11941.5|11929.5|11939|11927|29
1620756160000|2021-05-11 18:02:40|11940.3|11928.3|11944|11932|11944|11932|11940.3|11928.3|8
1620756170000|2021-05-11 18:02:50|11944.6|11932.6|11943.8|11931.8|11945.3|11933.3|11943.8|11931.8|10
1620756180000|2021-05-11 18:03:00|11942.8|11930.8|11943.8|11931.8|11943.8|11931.8|11941.3|11929.3|7
1620756190000|2021-05-11 18:03:10|||||||||5
1620756200000|2021-05-11 18:03:20|11944|11932|11943.8|11931.8|11944|11932|11942.8|11930.8|9
1620756210000|2021-05-11 18:03:30|11945|11933|11945|11933|11945|11933|11945|11933|3
1620756220000|2021-05-11 18:03:40|11944|11932|11943.8|11931.8|11944|11932|11942.5|11930.5|5
1620756230000|2021-05-11 18:03:50|11945|11933|11945|11933|11945|11933|11945|11933|6
1620756240000|2021-05-11 18:04:00|||||||||3
1620756250000|2021-05-11 18:04:10|11943.8|11931.8|11942.5|11930.5|11943.8|11931.8|11942.5|11930.5|11
1620756260000|2021-05-11 18:04:20|11941.5|11929.5|11943|11931|11943|11931|11941.5|11929.5|16
1620756270000|2021-05-11 18:04:30|||||||||6
1620756280000|2021-05-11 18:04:40|11944|11932|11945|11933|11945|11933|11942.5|11930.5|12
1620756290000|2021-05-11 18:04:50|11945.3|11933.3|11946.3|11934.3|11947.5|11935.5|11945.3|11933.3|14
1620756300000|2021-05-11 18:05:00|11946.5|11934.5|11946.5|11934.5|11946.5|11934.5|11946.5|11934.5|0
1620826200000|2021-05-12 13:30:00|11955.4|11943.4|11945.4|11933.4|11955.4|11943.4|11932.5|11919|144
1620826210000|2021-05-12 13:30:10|11946.4|11934.4|11942.5|11930.5|11950.2|11938.2|11942.5|11930.5|96
1620826220000|2021-05-12 13:30:20|11943.5|11931.5|11942.5|11930.5|11945|11933|11940.6|11928.6|45
1620826230000|2021-05-12 13:30:30|11945|11933|11937.9|11925.9|11945|11933|11937.7|11925.7|98
1620826240000|2021-05-12 13:30:40|11938.9|11926.9|11939.1|11927.1|11942.3|11930.3|11937.3|11925.3|138
1620826250000|2021-05-12 13:30:50|11940.3|11928.3|11952.4|11940.4|11955.2|11943.2|11940.3|11928.3|94
1620826260000|2021-05-12 13:31:00|11952.7|11940.7|11954.9|11942.9|11954.9|11942.9|11949.9|11937.9|38
1620826270000|2021-05-12 13:31:10|11956.1|11944.1|11961.6|11949.6|11962.1|11950.1|11956.1|11944.1|32
1620826280000|2021-05-12 13:31:20|11962.5|11950.5|11967.1|11955.1|11970.9|11958.9|11962.5|11950.5|25
1620826290000|2021-05-12 13:31:30|11967.4|11955.4|11969.3|11957.3|11969.6|11957.6|11966.8|11954.8|7
1620826300000|2021-05-12 13:31:40|11969.6|11957.6|11967.4|11955.4|11970.6|11958.6|11967.1|11955.1|19
1620826310000|2021-05-12 13:31:50|11967.1|11955.1|11971.4|11959.4|11971.4|11959.4|11967.1|11955.1|24
1620826320000|2021-05-12 13:32:00|11968.6|11956.6|11979.5|11967.5|11980.2|11968.2|11968.6|11956.6|55
1620826330000|2021-05-12 13:32:10|11978|11966|11980.2|11968.2|11980.5|11968.5|11978|11966|20
1620826340000|2021-05-12 13:32:20|11979.5|11967.5|12000.7|11988.7|12003.2|11991.2|11979.5|11967.5|126
1620826350000|2021-05-12 13:32:30|11997.9|11985.9|11994.6|11982.6|11997.9|11985.9|11987.4|11975.4|39
1620826360000|2021-05-12 13:32:40|11995.6|11983.6|12002|11990|12002|11990|11995.3|11983.3|58
1620826370000|2021-05-12 13:32:50|12006.4|11994.4|12002.7|11990.7|12007|11995|12001.4|11989.4|88
1620826380000|2021-05-12 13:33:00|12002.9|11990.9|11998.9|11986.9|12002.9|11990.9|11996.4|11984.4|39
1620826390000|2021-05-12 13:33:10|11997.9|11985.9|11998.4|11986.4|12001.1|11989.1|11996.1|11984.1|55
1620826400000|2021-05-12 13:33:20|11998.6|11986.6|11990.7|11978.7|11998.6|11986.6|11988.2|11976.2|72
1620826410000|2021-05-12 13:33:30|11994.5|11982.5|11999.9|11987.9|12000.2|11988.2|11994.2|11982.2|7
1620826420000|2021-05-12 13:33:40|11998.9|11986.9|12005.2|11993.2|12006.1|11994.1|11998.9|11986.9|37
1620826430000|2021-05-12 13:33:50|12007|11995|12007.9|11995.9|12007.9|11995.9|12004.2|11992.2|17
1620826440000|2021-05-12 13:34:00|12007.3|11995.3|12007.1|11995.1|12009.1|11997.1|12005.9|11993.9|40
1620826450000|2021-05-12 13:34:10|12008.1|11996.1|12006.8|11994.8|12013.1|12001.1|12006.8|11994.8|11
1620826460000|2021-05-12 13:34:20|12007.1|11995.1|11993.1|11981.1|12007.1|11995.1|11992.8|11980.8|19
1620826470000|2021-05-12 13:34:30|11994.1|11982.1|11994.1|11982.1|11994.1|11982.1|11989.3|11977.3|21
1620826480000|2021-05-12 13:34:40|11994.3|11982.3|11995.3|11983.3|11995.3|11983.3|11994.3|11982.3|1
1620826490000|2021-05-12 13:34:50|11997.3|11985.3|11992.9|11980.9|11997.3|11985.3|11992.7|11980.7|30
1620826500000|2021-05-12 13:35:00|11990.9|11978.9|11990.9|11978.9|11995.9|11983.9|11988.5|11976.5|30
1620826510000|2021-05-12 13:35:10|11988.4|11976.4|11997.4|11985.4|11997.4|11985.4|11988.1|11976.1|51
1620826520000|2021-05-12 13:35:20|11998.4|11986.4|11999.3|11987.3|12000.9|11988.9|11998.4|11986.4|21
1620826530000|2021-05-12 13:35:30|11998.1|11986.1|11993.8|11981.8|11999.1|11987.1|11993.2|11981.2|32
1620826540000|2021-05-12 13:35:40|11993.2|11981.2|11994.7|11982.7|11998.2|11986.2|11992.5|11980.5|37
1620826550000|2021-05-12 13:35:50|11996.3|11984.3|11998.2|11986.2|11998.5|11986.5|11995.7|11983.7|11
1620826560000|2021-05-12 13:36:00|11997.2|11985.2|11993.2|11981.2|11997.2|11985.2|11992|11980|11
1620826570000|2021-05-12 13:36:10|11993.5|11981.5|11993.5|11981.5|11994.5|11982.5|11992.2|11980.2|6
1620826580000|2021-05-12 13:36:20|11992.5|11980.5|11991.3|11979.3|11995.7|11983.7|11991|11979|18
1620826590000|2021-05-12 13:36:30|11991|11979|12000|11988|12000|11988|11991|11979|11
1620826600000|2021-05-12 13:36:40|12002.3|11990.3|12001.3|11989.3|12002.3|11990.3|12000.3|11988.3|24
1620826610000|2021-05-12 13:36:50|12002.5|11990.5|11999.8|11987.8|12002.5|11990.5|11998.2|11986.2|5
1620826620000|2021-05-12 13:37:00|12001.7|11989.7|12008.2|11996.2|12008.2|11996.2|12001.3|11989.3|38
1620826630000|2021-05-12 13:37:10|12007.3|11995.3|12002.5|11990.5|12009.5|11997.5|12002.3|11990.3|21
1620826640000|2021-05-12 13:37:20|12003.2|11991.2|12000|11988|12005.7|11993.7|12000|11988|34
1620826650000|2021-05-12 13:37:30|12000.3|11988.3|12003.1|11991.1|12005|11993|12000.3|11988.3|22
1620826660000|2021-05-12 13:37:40|12004.1|11992.1|12010.9|11998.9|12010.9|11998.9|12004.1|11992.1|4
1620826670000|2021-05-12 13:37:50|12011.8|11999.8|12011.8|11999.8|12011.8|11999.8|12011.8|11999.8|3
1620826680000|2021-05-12 13:38:00|12010.9|11998.9|12009.2|11997.2|12010.9|11998.9|12008.9|11996.9|28
1620826690000|2021-05-12 13:38:10|12010.5|11998.5|12011|11999|12012|12000|12008.5|11996.5|21
1620826700000|2021-05-12 13:38:20|12008|11996|12009.9|11997.9|12009.9|11997.9|12008|11996|11
1620826710000|2021-05-12 13:38:30|12011.2|11999.2|12011.2|11999.2|12011.4|11999.4|12009.9|11997.9|13
1620826720000|2021-05-12 13:38:40|12010.5|11998.5|12011.4|11999.4|12011.4|11999.4|12008.7|11996.7|2
1620826730000|2021-05-12 13:38:50|12011.2|11999.2|12006.4|11994.4|12011.4|11999.4|12006.4|11994.4|20
1620826740000|2021-05-12 13:39:00|12003.9|11991.9|12003.9|11991.9|12003.9|11991.9|12003.7|11991.7|13
1620826750000|2021-05-12 13:39:10|12003.7|11991.7|11996.2|11984.2|12003.7|11991.7|11996.2|11984.2|24
1620826760000|2021-05-12 13:39:20|11996.7|11984.7|11996.7|11984.7|11996.7|11984.7|11996.7|11984.7|19
1620826770000|2021-05-12 13:39:30|11995.5|11983.5|11996.7|11984.7|11996.7|11984.7|11995.5|11983.5|4
1620826780000|2021-05-12 13:39:40|11997|11985|11996.2|11984.2|11998|11986|11996|11984|8
1620826790000|2021-05-12 13:39:50|11997.1|11985.1|11997.1|11985.1|11997.1|11985.1|11997.1|11985.1|7
1620826800000|2021-05-12 13:40:00|11998.9|11986.9|12001|11989|12002|11990|11998.7|11986.7|47
1620826810000|2021-05-12 13:40:10|||||||||3
1620826820000|2021-05-12 13:40:20|12000.1|11988.1|11997.3|11985.3|12000.1|11988.1|11996|11984|34
1620826830000|2021-05-12 13:40:30|11996.3|11984.3|11993.5|11981.5|11996.3|11984.3|11993.2|11981.2|19
1620826840000|2021-05-12 13:40:40|11995.7|11983.7|11994.8|11982.8|11996.7|11984.7|11994.8|11982.8|5
1620826850000|2021-05-12 13:40:50|11996|11984|11995.7|11983.7|11997|11985|11995.7|11983.7|9
1620826860000|2021-05-12 13:41:00|11993.8|11981.8|11991.6|11979.6|11993.8|11981.8|11990.3|11978.3|23
1620826870000|2021-05-12 13:41:10|11990.6|11978.6|11991.6|11979.6|11991.6|11979.6|11990.6|11978.6|5
1620826880000|2021-05-12 13:41:20|11992.6|11980.6|11992.6|11980.6|11992.6|11980.6|11992.6|11980.6|10
1620826890000|2021-05-12 13:41:30|11992.8|11980.8|11993.8|11981.8|11993.8|11981.8|11992.8|11980.8|6
1620826900000|2021-05-12 13:41:40|||||||||1
1620826910000|2021-05-12 13:41:50|11994.8|11982.8|11993.3|11981.3|11994.8|11982.8|11992.3|11980.3|10
1620826920000|2021-05-12 13:42:00|11994.2|11982.2|11993.3|11981.3|11994.2|11982.2|11993.3|11981.3|5
1620826930000|2021-05-12 13:42:10|11994.2|11982.2|11987|11975|11994.2|11982.2|11985.8|11973.8|36
1620826940000|2021-05-12 13:42:20|11987.3|11975.3|11990.5|11978.5|11990.5|11978.5|11987.3|11975.3|17
1620826950000|2021-05-12 13:42:30|11990.2|11978.2|11985.2|11973.2|11990.2|11978.2|11985.2|11973.2|28
1620826960000|2021-05-12 13:42:40|11981.2|11969.2|11985.9|11973.9|11985.9|11973.9|11980.9|11968.9|24
1620826970000|2021-05-12 13:42:50|11983.7|11971.7|11980.3|11968.3|11984.9|11972.9|11980.1|11968.1|20
1620826980000|2021-05-12 13:43:00|11982.8|11970.8|11985.3|11973.3|11985.3|11973.3|11980.3|11968.3|16
1620826990000|2021-05-12 13:43:10|11983.1|11971.1|11979.4|11967.4|11983.1|11971.1|11979.4|11967.4|9
1620827000000|2021-05-12 13:43:20|11979.1|11967.1|11980.3|11968.3|11981.3|11969.3|11979.1|11967.1|7
1620827010000|2021-05-12 13:43:30|11980.1|11968.1|11978.4|11966.4|11980.3|11968.3|11978.4|11966.4|15
1620827020000|2021-05-12 13:43:40|11978.7|11966.7|11979|11967|11979|11967|11978.7|11966.7|6
1620827030000|2021-05-12 13:43:50|11979.2|11967.2|11976.5|11964.5|11979.2|11967.2|11976.5|11964.5|16
1620827040000|2021-05-12 13:44:00|11976.7|11964.7|11985.2|11973.2|11985.2|11973.2|11976.7|11964.7|18
1620827050000|2021-05-12 13:44:10|11986.7|11974.7|11985.2|11973.2|11986.7|11974.7|11984|11972|7
1620827060000|2021-05-12 13:44:20|11986.2|11974.2|11983.7|11971.7|11986.5|11974.5|11982.7|11970.7|11
1620827080000|2021-05-12 13:44:40|11984.6|11972.6|11984.6|11972.6|11984.6|11972.6|11981.9|11969.9|5
1620827090000|2021-05-12 13:44:50|11985.6|11973.6|11983.1|11971.1|11985.6|11973.6|11981.6|11969.6|7
1620827100000|2021-05-12 13:45:00|11983.4|11971.4|11983.7|11971.7|11983.7|11971.7|11981.5|11969.5|25
1620827110000|2021-05-12 13:45:10|11985.5|11973.5|11985.5|11973.5|11986.7|11974.7|11985.5|11973.5|9
1620827120000|2021-05-12 13:45:20|11986.3|11974.3|11989.2|11977.2|11990.5|11978.5|11986.3|11974.3|14
1620827130000|2021-05-12 13:45:30|11989.5|11977.5|11989.2|11977.2|11991.7|11979.7|11988.3|11976.3|6
1620827140000|2021-05-12 13:45:40|11990.2|11978.2|11993.7|11981.7|11994.9|11982.9|11990.2|11978.2|13
1620827150000|2021-05-12 13:45:50|11992.7|11980.7|11992.2|11980.2|11992.7|11980.7|11992.1|11980.1|15
1620827160000|2021-05-12 13:46:00|11991.9|11979.9|11993.4|11981.4|11993.7|11981.7|11991.9|11979.9|7
1620827170000|2021-05-12 13:46:10|11992.4|11980.4|11993|11981|11993|11981|11991.2|11979.2|5
1620827180000|2021-05-12 13:46:20|11993.3|11981.3|11994.2|11982.2|11995.2|11983.2|11993.3|11981.3|7
1620827190000|2021-05-12 13:46:30|11993.3|11981.3|11994.2|11982.2|11994.2|11982.2|11993.3|11981.3|7
1620827200000|2021-05-12 13:46:40|11993.3|11981.3|11992.3|11980.3|11994.2|11982.2|11992.3|11980.3|13
1620827210000|2021-05-12 13:46:50|11992|11980|11988.5|11976.5|11992|11980|11988.5|11976.5|17
1620827220000|2021-05-12 13:47:00|11988.8|11976.8|11992|11980|11993.3|11981.3|11987.6|11975.6|41
1620827230000|2021-05-12 13:47:10|11991.7|11979.7|11990.1|11978.1|11994.2|11982.2|11990.1|11978.1|74
1620827240000|2021-05-12 13:47:20|11990.4|11978.4|11992.3|11980.3|11993.3|11981.3|11990.4|11978.4|41
1620827250000|2021-05-12 13:47:30|11993.3|11981.3|11992.3|11980.3|11993.3|11981.3|11992.3|11980.3|24
1620827260000|2021-05-12 13:47:40|11990.4|11978.4|11990.4|11978.4|11990.4|11978.4|11988.4|11976.4|58
1620827270000|2021-05-12 13:47:50|11988.4|11976.4|11985.8|11973.8|11989.3|11977.3|11984.8|11972.8|75
1620827280000|2021-05-12 13:48:00|11984.5|11972.5|11984.5|11972.5|11985.8|11973.8|11984.5|11972.5|2
1620827290000|2021-05-12 13:48:10|11985.5|11973.5|11985.8|11973.8|11987.3|11975.3|11985.5|11973.5|8
1620827300000|2021-05-12 13:48:20|11984.8|11972.8|11985.1|11973.1|11985.1|11973.1|11983.8|11971.8|29
1620827310000|2021-05-12 13:48:30|11986.1|11974.1|11986.1|11974.1|11986.1|11974.1|11986.1|11974.1|3
1620827320000|2021-05-12 13:48:40|11984.8|11972.8|11984.1|11972.1|11987.3|11975.3|11984.1|11972.1|6
1620827330000|2021-05-12 13:48:50|11983.8|11971.8|11982.9|11970.9|11983.8|11971.8|11982.9|11970.9|2
1620827340000|2021-05-12 13:49:00|11982.6|11970.6|11978.6|11966.6|11984.8|11972.8|11978.6|11966.6|47
1620827350000|2021-05-12 13:49:10|11975.6|11963.6|11958|11946|11975.6|11963.6|11955.8|11943.8|37
1620827360000|2021-05-12 13:49:20|11957.7|11945.7|11957.3|11945.3|11958.3|11946.3|11952.6|11940.6|33
1620827370000|2021-05-12 13:49:30|11956.3|11944.3|11953.8|11941.8|11956.3|11944.3|11953.3|11941.3|8
1620827380000|2021-05-12 13:49:40|11954.4|11942.4|11950.8|11938.8|11959.8|11947.8|11950.8|11938.8|20
1620827390000|2021-05-12 13:49:50|11949.5|11937.5|11948.9|11936.9|11949.8|11937.8|11947.6|11935.6|10
1620827400000|2021-05-12 13:50:00|11947.9|11935.9|11946.9|11934.9|11947.9|11935.9|11946.9|11934.9|6
1620827410000|2021-05-12 13:50:10|11947.9|11935.9|11951.4|11939.4|11952.6|11940.6|11947.6|11935.6|16
1620827420000|2021-05-12 13:50:20|11950.1|11938.1|11954.5|11942.5|11954.5|11942.5|11950.1|11938.1|8
1620827430000|2021-05-12 13:50:30|11954.8|11942.8|11954.8|11942.8|11960.1|11948.1|11954.8|11942.8|10
1620827440000|2021-05-12 13:50:40|11956.8|11944.8|11958.3|11946.3|11958.3|11946.3|11955.2|11943.2|11
1620827450000|2021-05-12 13:50:50|11960.2|11948.2|11959.3|11947.3|11960.8|11948.8|11959.3|11947.3|1
1620827460000|2021-05-12 13:51:00|11960.2|11948.2|11959|11947|11960.8|11948.8|11959|11947|4
1620827470000|2021-05-12 13:51:10|11958|11946|11958|11946|11958|11946|11958|11946|2
1620827480000|2021-05-12 13:51:20|||||||||1
1620827490000|2021-05-12 13:51:30|11955.5|11943.5|11955.8|11943.8|11955.8|11943.8|11955.5|11943.5|9
1620827500000|2021-05-12 13:51:40|11957|11945|11955.5|11943.5|11958|11946|11955.5|11943.5|10
1620827510000|2021-05-12 13:51:50|11955.8|11943.8|11954.3|11942.3|11956.8|11944.8|11952|11940|12
1620827520000|2021-05-12 13:52:00|11955.8|11943.8|11955.8|11943.8|11955.8|11943.8|11955.8|11943.8|7
1620827530000|2021-05-12 13:52:10|11956.8|11944.8|11957.7|11945.7|11959|11947|11956.8|11944.8|4
1620827540000|2021-05-12 13:52:20|11960.9|11948.9|11960|11948|11960.9|11948.9|11960|11948|27
1620827550000|2021-05-12 13:52:30|11958|11946|11956.8|11944.8|11960.9|11948.9|11956.5|11944.5|23
1620827560000|2021-05-12 13:52:40|11955.8|11943.8|11952.1|11940.1|11955.8|11943.8|11952.1|11940.1|4
1620827570000|2021-05-12 13:52:50|11954.3|11942.3|11955.2|11943.2|11955.2|11943.2|11954.3|11942.3|25
1620827580000|2021-05-12 13:53:00|||||||||1
1620827590000|2021-05-12 13:53:10|11955.9|11943.9|11956.5|11944.5|11956.5|11944.5|11954|11942|4
1620827600000|2021-05-12 13:53:20|11956.8|11944.8|11957.7|11945.7|11957.7|11945.7|11956.8|11944.8|2
1620827610000|2021-05-12 13:53:30|11957.5|11945.5|11957.5|11945.5|11957.5|11945.5|11957.5|11945.5|2
1620827620000|2021-05-12 13:53:40|11957.7|11945.7|11960|11948|11960|11948|11957.7|11945.7|7
1620827630000|2021-05-12 13:53:50|11961.2|11949.2|11962.2|11950.2|11962.2|11950.2|11961.2|11949.2|11
1620827640000|2021-05-12 13:54:00|11962.5|11950.5|11964.7|11952.7|11964.7|11952.7|11962.5|11950.5|17
1620827650000|2021-05-12 13:54:10|11963.7|11951.7|11968.4|11956.4|11969.4|11957.4|11963.4|11951.4|19
1620827660000|2021-05-12 13:54:20|11969.4|11957.4|11972.8|11960.8|11972.8|11960.8|11968.4|11956.4|10
1620827670000|2021-05-12 13:54:30|11973.7|11961.7|11971.5|11959.5|11973.7|11961.7|11971.5|11959.5|3
1620827680000|2021-05-12 13:54:40|11971.8|11959.8|11972.8|11960.8|11972.8|11960.8|11971.8|11959.8|13
1620827690000|2021-05-12 13:54:50|11973.7|11961.7|11975|11963|11975.9|11963.9|11973.7|11961.7|12
1620827700000|2021-05-12 13:55:00|11974|11962|11976.2|11964.2|11976.2|11964.2|11970.5|11958.5|22
1620827710000|2021-05-12 13:55:10|11974|11962|11973|11961|11975|11963|11973|11961|9
1620827720000|2021-05-12 13:55:20|11974.3|11962.3|11972.1|11960.1|11974.3|11962.3|11972.1|11960.1|8
1620827730000|2021-05-12 13:55:30|11973|11961|11974.8|11962.8|11974.8|11962.8|11972.3|11960.3|28
1620827740000|2021-05-12 13:55:40|11976.1|11964.1|11978.9|11966.9|11979.8|11967.8|11976.1|11964.1|25
1620827750000|2021-05-12 13:55:50|11979.8|11967.8|11980.1|11968.1|11980.1|11968.1|11979.8|11967.8|0
1620827760000|2021-05-12 13:56:00|11978.6|11966.6|11976.1|11964.1|11979.2|11967.2|11976.1|11964.1|5
1620827770000|2021-05-12 13:56:10|11976.4|11964.4|11980.1|11968.1|11980.1|11968.1|11976.4|11964.4|4
1620827780000|2021-05-12 13:56:20|11979.8|11967.8|11979.8|11967.8|11979.8|11967.8|11979.8|11967.8|3
1620827790000|2021-05-12 13:56:30|||||||||2
1620827800000|2021-05-12 13:56:40|11977.6|11965.6|11977.6|11965.6|11979.8|11967.8|11977.6|11965.6|4
1620827810000|2021-05-12 13:56:50|11976.7|11964.7|11975.8|11963.8|11976.7|11964.7|11969.6|11957.6|6
1620827820000|2021-05-12 13:57:00|11974.8|11962.8|11973.6|11961.6|11974.8|11962.8|11973.6|11961.6|6
1620827830000|2021-05-12 13:57:10|11974.6|11962.6|11974.6|11962.6|11974.6|11962.6|11974.6|11962.6|0
1620827840000|2021-05-12 13:57:20|11975.5|11963.5|11993.7|11981.7|11993.7|11981.7|11975.5|11963.5|47
1620827850000|2021-05-12 13:57:30|11994|11982|11991|11979|11994|11982|11990|11978|25
1620827860000|2021-05-12 13:57:40|11991.2|11979.2|11985.4|11973.4|11991.2|11979.2|11985.4|11973.4|22
1620827870000|2021-05-12 13:57:50|11983.2|11971.2|11982.2|11970.2|11983.2|11971.2|11979.7|11967.7|7
1620827880000|2021-05-12 13:58:00|11981.9|11969.9|11983.2|11971.2|11983.9|11971.9|11981.9|11969.9|1
1620827890000|2021-05-12 13:58:10|11980.7|11968.7|11982.2|11970.2|11982.2|11970.2|11980.7|11968.7|7
1620827900000|2021-05-12 13:58:20|11981.2|11969.2|11982.2|11970.2|11982.2|11970.2|11981|11969|1
1620827920000|2021-05-12 13:58:40|11982.5|11970.5|11982.5|11970.5|11982.5|11970.5|11982.5|11970.5|2
1620827930000|2021-05-12 13:58:50|11983.5|11971.5|11983.5|11971.5|11983.5|11971.5|11983.5|11971.5|2
1620827940000|2021-05-12 13:59:00|||||||||13
1620827950000|2021-05-12 13:59:10|11981|11969|11982.2|11970.2|11982.2|11970.2|11981|11969|12
1620827960000|2021-05-12 13:59:20|11982.5|11970.5|11982.2|11970.2|11982.5|11970.5|11982.2|11970.2|0
1620827970000|2021-05-12 13:59:30|11981|11969|11981|11969|11981|11969|11981|11969|1
1620827980000|2021-05-12 13:59:40|11981.2|11969.2|11983.2|11971.2|11983.2|11971.2|11981.2|11969.2|3
1620827990000|2021-05-12 13:59:50|11982.2|11970.2|11982.2|11970.2|11982.2|11970.2|11982.2|11970.2|11
1620828000000|2021-05-12 14:00:00|11981|11969|11981.7|11969.7|11981.7|11969.7|11979.4|11967.4|2
1620828010000|2021-05-12 14:00:10|11981.9|11969.9|11980.4|11968.4|11981.9|11969.9|11980.4|11968.4|20
1620828020000|2021-05-12 14:00:20|11978.5|11966.5|11979.4|11967.4|11979.4|11967.4|11978.5|11966.5|7
1620828030000|2021-05-12 14:00:30|11978.2|11966.2|11978.2|11966.2|11979.2|11967.2|11976.9|11964.9|17
1620828040000|2021-05-12 14:00:40|11979.2|11967.2|11979.2|11967.2|11979.2|11967.2|11978.2|11966.2|4
1620828050000|2021-05-12 14:00:50|11978.2|11966.2|11979.2|11967.2|11979.2|11967.2|11978.2|11966.2|21
1620828060000|2021-05-12 14:01:00|11980.1|11968.1|11983.2|11971.2|11983.2|11971.2|11980.1|11968.1|5
1620828070000|2021-05-12 14:01:10|11984.4|11972.4|11984.4|11972.4|11984.4|11972.4|11984.4|11972.4|6
1620828090000|2021-05-12 14:01:30|11984.7|11972.7|11989.4|11977.4|11989.4|11977.4|11984.7|11972.7|4
1620828100000|2021-05-12 14:01:40|11990.4|11978.4|11990.4|11978.4|11990.4|11978.4|11990.4|11978.4|1
1620828110000|2021-05-12 14:01:50|11991.4|11979.4|11990.4|11978.4|11991.4|11979.4|11990.4|11978.4|12
1620828120000|2021-05-12 14:02:00|11991.4|11979.4|11996.7|11984.7|11996.7|11984.7|11991.4|11979.4|7
1620828130000|2021-05-12 14:02:10|11997.2|11985.2|11999.2|11987.2|11999.2|11987.2|11997.2|11985.2|8
1620828140000|2021-05-12 14:02:20|11995.4|11983.4|11992.6|11980.6|11995.4|11983.4|11992.6|11980.6|9
1620828150000|2021-05-12 14:02:30|11993.9|11981.9|11995.7|11983.7|11995.7|11983.7|11993.9|11981.9|3
1620828160000|2021-05-12 14:02:40|11996.7|11984.7|11998.2|11986.2|11998.2|11986.2|11996.7|11984.7|5
1620828170000|2021-05-12 14:02:50|11997.2|11985.2|11998.2|11986.2|11998.2|11986.2|11997.2|11985.2|20
1620828180000|2021-05-12 14:03:00|11996.3|11984.3|11996|11984|11997.2|11985.2|11996|11984|7
1620828190000|2021-05-12 14:03:10|11996.9|11984.9|11996.9|11984.9|11996.9|11984.9|11996.9|11984.9|5
1620828200000|2021-05-12 14:03:20|11996|11984|11993.5|11981.5|11996|11984|11993.5|11981.5|1
1620828210000|2021-05-12 14:03:30|||||||||1
1620828220000|2021-05-12 14:03:40|11992.5|11980.5|11992.2|11980.2|11993.5|11981.5|11991.9|11979.9|4
1620828230000|2021-05-12 14:03:50|11993.2|11981.2|11996.4|11984.4|11996.4|11984.4|11993.2|11981.2|23
1620828240000|2021-05-12 14:04:00|11996.7|11984.7|11996.7|11984.7|11996.7|11984.7|11996.7|11984.7|20
1620828250000|2021-05-12 14:04:10|11997|11985|11997|11985|11997|11985|11997|11985|1
1620828260000|2021-05-12 14:04:20|11997.2|11985.2|11997|11985|11997.2|11985.2|11997|11985|2
1620828270000|2021-05-12 14:04:30|11996|11984|11997|11985|11997.2|11985.2|11996|11984|2
1620828280000|2021-05-12 14:04:40|11994.7|11982.7|11994.7|11982.7|11996|11984|11994.7|11982.7|1
1620828290000|2021-05-12 14:04:50|11992.9|11980.9|11987.2|11975.2|11992.9|11980.9|11987.2|11975.2|12
1620828300000|2021-05-12 14:05:00|11989.2|11977.2|11989.5|11977.5|11989.5|11977.5|11987.2|11975.2|26
1620828310000|2021-05-12 14:05:10|11989.7|11977.7|11989.7|11977.7|11989.7|11977.7|11989.7|11977.7|1
1620828330000|2021-05-12 14:05:30|11989.5|11977.5|11988.9|11976.9|11989.9|11977.9|11987.9|11975.9|5
1620828340000|2021-05-12 14:05:40|11987.9|11975.9|11985.1|11973.1|11987.9|11975.9|11984.9|11972.9|2
1620828350000|2021-05-12 14:05:50|||||||||2
1620828360000|2021-05-12 14:06:00|||||||||2
1620828370000|2021-05-12 14:06:10|11984.9|11972.9|11981.4|11969.4|11984.9|11972.9|11981.4|11969.4|30
1620828380000|2021-05-12 14:06:20|11977.9|11965.9|11976.7|11964.7|11977.9|11965.9|11976.7|11964.7|17
1620828390000|2021-05-12 14:06:30|11975.4|11963.4|11975.4|11963.4|11977.9|11965.9|11972.2|11960.2|20
1620828400000|2021-05-12 14:06:40|11974.5|11962.5|11978.2|11966.2|11978.2|11966.2|11974.5|11962.5|44
1620828410000|2021-05-12 14:06:50|11977.9|11965.9|11978.2|11966.2|11978.2|11966.2|11977.9|11965.9|9
1620828420000|2021-05-12 14:07:00|11977.2|11965.2|11979.7|11967.7|11979.7|11967.7|11977|11965|8
1620828430000|2021-05-12 14:07:10|11979.5|11967.5|11978.5|11966.5|11979.5|11967.5|11978.5|11966.5|0
1620828440000|2021-05-12 14:07:20|11979.7|11967.7|11977.9|11965.9|11979.7|11967.7|11977.9|11965.9|5
1620828450000|2021-05-12 14:07:30|11980.2|11968.2|11986.4|11974.4|11987.9|11975.9|11980.2|11968.2|48
1620828460000|2021-05-12 14:07:40|11986.7|11974.7|11982.7|11970.7|11986.7|11974.7|11982.7|11970.7|3
1620828470000|2021-05-12 14:07:50|11983.6|11971.6|11985.2|11973.2|11985.2|11973.2|11983.6|11971.6|5
1620828480000|2021-05-12 14:08:00|11985.4|11973.4|11989.2|11977.2|11989.2|11977.2|11985.4|11973.4|8
1620828490000|2021-05-12 14:08:10|11988.2|11976.2|11987.2|11975.2|11988.5|11976.5|11987.2|11975.2|10
1620828500000|2021-05-12 14:08:20|11988.2|11976.2|11989.5|11977.5|11989.5|11977.5|11988.2|11976.2|1
1620828510000|2021-05-12 14:08:30|11990.4|11978.4|11990.7|11978.7|11990.7|11978.7|11990.4|11978.4|1
1620828520000|2021-05-12 14:08:40|11989.7|11977.7|11988.2|11976.2|11989.7|11977.7|11987|11975|3
1620828530000|2021-05-12 14:08:50|||||||||3
1620828540000|2021-05-12 14:09:00|11989.5|11977.5|11989.5|11977.5|11989.5|11977.5|11988.5|11976.5|5
1620828550000|2021-05-12 14:09:10|11990.4|11978.4|11989.5|11977.5|11990.4|11978.4|11989.5|11977.5|2
1620828560000|2021-05-12 14:09:20|||||||||1
1620828570000|2021-05-12 14:09:30|11989.8|11977.8|11989.8|11977.8|11989.8|11977.8|11989.8|11977.8|1
1620828600000|2021-05-12 14:10:00|11988.8|11976.8|11992.3|11980.3|11996|11984|11988.8|11976.8|15
1620828610000|2021-05-12 14:10:10|11991.3|11979.3|11990.7|11978.7|11991.3|11979.3|11988.8|11976.8|25
1620828620000|2021-05-12 14:10:20|11990.4|11978.4|11986|11974|11990.4|11978.4|11986|11974|23
1620828630000|2021-05-12 14:10:30|11985.7|11973.7|11985.7|11973.7|11985.7|11973.7|11985.7|11973.7|1
1620828640000|2021-05-12 14:10:40|11986.7|11974.7|11985.4|11973.4|11986.7|11974.7|11985.4|11973.4|17
1620828650000|2021-05-12 14:10:50|||||||||12
1620828660000|2021-05-12 14:11:00|||||||||4
1620828670000|2021-05-12 14:11:10|11983.5|11971.5|11981.7|11969.7|11983.5|11971.5|11978.2|11966.2|15
1620828680000|2021-05-12 14:11:20|||||||||1
1620828690000|2021-05-12 14:11:30|||||||||1
1620828700000|2021-05-12 14:11:40|11980.7|11968.7|11978.5|11966.5|11980.7|11968.7|11978.5|11966.5|5
1620828710000|2021-05-12 14:11:50|11979.8|11967.8|11978.2|11966.2|11979.8|11967.8|11978.2|11966.2|6
1620828720000|2021-05-12 14:12:00|||||||||2
1620828730000|2021-05-12 14:12:10|||||||||2
1620828740000|2021-05-12 14:12:20|11979.8|11967.8|11980|11968|11980|11968|11978.5|11966.5|3
1620828750000|2021-05-12 14:12:30|11979.1|11967.1|11979.1|11967.1|11979.1|11967.1|11979.1|11967.1|21
1620828760000|2021-05-12 14:12:40|11974.1|11962.1|11977.5|11965.5|11977.8|11965.8|11974.1|11962.1|13
1620828770000|2021-05-12 14:12:50|11976.6|11964.6|11977.5|11965.5|11977.5|11965.5|11976.6|11964.6|1
1620828780000|2021-05-12 14:13:00|11977.3|11965.3|11975.7|11963.7|11977.3|11965.3|11972.5|11960.5|27
1620828790000|2021-05-12 14:13:10|11976|11964|11978|11966|11978|11966|11976|11964|5
1620828800000|2021-05-12 14:13:20|11976|11964|11973.5|11961.5|11976|11964|11973.5|11961.5|4
1620828810000|2021-05-12 14:13:30|11974.8|11962.8|11973.5|11961.5|11974.8|11962.8|11973.5|11961.5|7
1620828820000|2021-05-12 14:13:40|11973.8|11961.8|11972.3|11960.3|11973.8|11961.8|11971|11959|11
1620828830000|2021-05-12 14:13:50|11973.2|11961.2|11973.5|11961.5|11973.5|11961.5|11973.2|11961.2|0
1620828840000|2021-05-12 14:14:00|11973.2|11961.2|11968.8|11956.8|11973.2|11961.2|11968.8|11956.8|13
1620828850000|2021-05-12 14:14:10|11968.2|11956.2|11968.5|11956.5|11968.5|11956.5|11966|11954|15
1620828860000|2021-05-12 14:14:20|11967.5|11955.5|11968.2|11956.2|11968.2|11956.2|11967.3|11955.3|6
1620828870000|2021-05-12 14:14:30|11968.5|11956.5|11972.3|11960.3|11972.3|11960.3|11968.5|11956.5|15
1620828880000|2021-05-12 14:14:40|11973.5|11961.5|11977.3|11965.3|11977.3|11965.3|11973.5|11961.5|6
1620828890000|2021-05-12 14:14:50|11976|11964|11976|11964|11976|11964|11976|11964|2
1620828900000|2021-05-12 14:15:00|11973.5|11961.5|11972.3|11960.3|11973.5|11961.5|11970.7|11958.7|17
1620828910000|2021-05-12 14:15:10|11971.3|11959.3|11972.3|11960.3|11973.2|11961.2|11971|11959|6
1620828920000|2021-05-12 14:15:20|11971|11959|11969.8|11957.8|11971|11959|11969.8|11957.8|3
1620828930000|2021-05-12 14:15:30|11969.5|11957.5|11970.7|11958.7|11970.7|11958.7|11968.5|11956.5|2
1620828940000|2021-05-12 14:15:40|11969.5|11957.5|11968.2|11956.2|11969.8|11957.8|11968.2|11956.2|3
1620828950000|2021-05-12 14:15:50|11965.5|11953.5|11965.7|11953.7|11965.7|11953.7|11965.5|11953.5|8
1620828960000|2021-05-12 14:16:00|11968.2|11956.2|11970.7|11958.7|11970.7|11958.7|11968.2|11956.2|6
1620828970000|2021-05-12 14:16:10|||||||||5
1620828980000|2021-05-12 14:16:20|11968.2|11956.2|11968.2|11956.2|11968.2|11956.2|11968.2|11956.2|7
1620828990000|2021-05-12 14:16:30|11968|11956|11965.7|11953.7|11968|11956|11965.5|11953.5|5
1620829000000|2021-05-12 14:16:40|11968.2|11956.2|11968.2|11956.2|11968.2|11956.2|11968.2|11956.2|4
1620829010000|2021-05-12 14:16:50|11966.7|11954.7|11965.5|11953.5|11967|11955|11965.5|11953.5|9
1620829020000|2021-05-12 14:17:00|11965.7|11953.7|11967.3|11955.3|11967.3|11955.3|11964.5|11952.5|10
1620829030000|2021-05-12 14:17:10|11966.7|11954.7|11968.2|11956.2|11968.2|11956.2|11966.7|11954.7|1
1620829040000|2021-05-12 14:17:20|11966|11954|11964.2|11952.2|11966|11954|11964.2|11952.2|8
1620829050000|2021-05-12 14:17:30|11963.3|11951.3|11961|11949|11963.3|11951.3|11961|11949|16
1620829060000|2021-05-12 14:17:40|11961.3|11949.3|11959.1|11947.1|11961.3|11949.3|11959.1|11947.1|16
1620829070000|2021-05-12 14:17:50|11958.8|11946.8|11957.8|11945.8|11958.8|11946.8|11957.8|11945.8|4
1620829080000|2021-05-12 14:18:00|11958.8|11946.8|11957.6|11945.6|11959.1|11947.1|11957.6|11945.6|17
1620829090000|2021-05-12 14:18:10|11957.8|11945.8|11957.3|11945.3|11958.8|11946.8|11956.3|11944.3|5
1620829100000|2021-05-12 14:18:20|11955.5|11943.5|11953.5|11941.5|11956.3|11944.3|11953.5|11941.5|10
1620829110000|2021-05-12 14:18:30|11953.8|11941.8|11952.6|11940.6|11953.8|11941.8|11952.6|11940.6|5
1620829120000|2021-05-12 14:18:40|11951.6|11939.6|11951.3|11939.3|11952.6|11940.6|11951.3|11939.3|4
1620829130000|2021-05-12 14:18:50|11947.8|11935.8|11950.1|11938.1|11950.1|11938.1|11947.8|11935.8|5
1620829140000|2021-05-12 14:19:00|11949.8|11937.8|11953.5|11941.5|11953.5|11941.5|11949.8|11937.8|11
1620829150000|2021-05-12 14:19:10|11952.3|11940.3|11951.3|11939.3|11953.5|11941.5|11951.3|11939.3|5
1620829160000|2021-05-12 14:19:20|11953.5|11941.5|11953.8|11941.8|11953.8|11941.8|11951.6|11939.6|9
1620829170000|2021-05-12 14:19:30|11952.8|11940.8|11953.5|11941.5|11953.8|11941.8|11952.6|11940.6|7
1620829180000|2021-05-12 14:19:40|11952.8|11940.8|11953.8|11941.8|11953.8|11941.8|11952.8|11940.8|2
1620829190000|2021-05-12 14:19:50|11956|11944|11958.8|11946.8|11959.8|11947.8|11956|11944|6
1620829200000|2021-05-12 14:20:00|||||||||1
1620829210000|2021-05-12 14:20:10|11956|11944|11956|11944|11956|11944|11956|11944|9
1620829220000|2021-05-12 14:20:20|11954.1|11942.1|11955.3|11943.3|11955.3|11943.3|11954.1|11942.1|22
1620829230000|2021-05-12 14:20:30|11955.6|11943.6|11948.7|11936.7|11955.6|11943.6|11948.7|11936.7|25
1620829240000|2021-05-12 14:20:40|11949.7|11937.7|11947.7|11935.7|11949.9|11937.9|11947.7|11935.7|2
1620829250000|2021-05-12 14:20:50|11948.7|11936.7|11949.9|11937.9|11949.9|11937.9|11947.7|11935.7|55
1620829260000|2021-05-12 14:21:00|||||||||2
1620829270000|2021-05-12 14:21:10|||||||||1
1620829280000|2021-05-12 14:21:20|11950.9|11938.9|11952.2|11940.2|11952.2|11940.2|11950.9|11938.9|7
1620829290000|2021-05-12 14:21:30|11952.4|11940.4|11954|11942|11954.9|11942.9|11952.4|11940.4|18
1620829300000|2021-05-12 14:21:40|11954.9|11942.9|11956.5|11944.5|11956.5|11944.5|11954.9|11942.9|14
1620829310000|2021-05-12 14:21:50|11957.4|11945.4|11956.5|11944.5|11957.4|11945.4|11956.5|11944.5|3
1620829330000|2021-05-12 14:22:10|11955.2|11943.2|11956.2|11944.2|11956.2|11944.2|11955.2|11943.2|4
1620829340000|2021-05-12 14:22:20|11956.5|11944.5|11955.5|11943.5|11956.5|11944.5|11955.2|11943.2|12
1620829350000|2021-05-12 14:22:30|11956.5|11944.5|11953.7|11941.7|11958|11946|11952.7|11940.7|4
1620829360000|2021-05-12 14:22:40|11953.4|11941.4|11950.9|11938.9|11953.4|11941.4|11950.9|11938.9|3
1620829370000|2021-05-12 14:22:50|11946.9|11934.9|11947.9|11935.9|11947.9|11935.9|11946.9|11934.9|9
1620829380000|2021-05-12 14:23:00|11944.4|11932.4|11944.1|11932.1|11944.4|11932.4|11942.9|11930.9|24
1620829390000|2021-05-12 14:23:10|11942.9|11930.9|11942.9|11930.9|11942.9|11930.9|11942.9|11930.9|3
1620829400000|2021-05-12 14:23:20|11942|11930|11940.1|11928.1|11942|11930|11938.6|11926.6|8
1620829410000|2021-05-12 14:23:30|11938.6|11926.6|11937.4|11925.4|11938.6|11926.6|11937.4|11925.4|26
1620829420000|2021-05-12 14:23:40|11936.9|11924.9|11924.9|11912.9|11936.9|11924.9|11924.9|11912.9|52
1620829430000|2021-05-12 14:23:50|11925.8|11913.8|11929.2|11917.2|11929.2|11917.2|11924.2|11912.2|14
1620829440000|2021-05-12 14:24:00|11929.5|11917.5|11930.2|11918.2|11930.8|11918.8|11929.2|11917.2|11
1620829450000|2021-05-12 14:24:10|11931.2|11919.2|11933.1|11921.1|11934.9|11922.9|11930.2|11918.2|9
1620829460000|2021-05-12 14:24:20|11933.4|11921.4|11936.6|11924.6|11939.7|11927.7|11933.4|11921.4|18
1620829470000|2021-05-12 14:24:30|11934.7|11922.7|11934.9|11922.9|11936.9|11924.9|11934.7|11922.7|10
1620829480000|2021-05-12 14:24:40|11934.4|11922.4|11933.4|11921.4|11934.4|11922.4|11933.4|11921.4|5
1620829490000|2021-05-12 14:24:50|11934.4|11922.4|11932.2|11920.2|11934.4|11922.4|11932.2|11920.2|4
1620829500000|2021-05-12 14:25:00|11931.2|11919.2|11931.2|11919.2|11931.2|11919.2|11931.2|11919.2|1
1620829510000|2021-05-12 14:25:10|11932.4|11920.4|11931.2|11919.2|11934.7|11922.7|11931.2|11919.2|18
1620829520000|2021-05-12 14:25:20|||||||||5
1620829540000|2021-05-12 14:25:40|11932.2|11920.2|11933.7|11921.7|11933.7|11921.7|11932.2|11920.2|3
1620829550000|2021-05-12 14:25:50|11932.2|11920.2|11932.4|11920.4|11932.4|11920.4|11932.2|11920.2|3
1620829560000|2021-05-12 14:26:00|11931.2|11919.2|11931.2|11919.2|11931.2|11919.2|11931.2|11919.2|8
1620829570000|2021-05-12 14:26:10|11929.9|11917.9|11925.5|11913.5|11929.9|11917.9|11925.5|11913.5|15
1620829590000|2021-05-12 14:26:30|11927.4|11915.4|11931.8|11919.8|11931.8|11919.8|11927.4|11915.4|7
1620829600000|2021-05-12 14:26:40|11932.7|11920.7|11930.8|11918.8|11932.7|11920.7|11930.8|11918.8|6
1620829610000|2021-05-12 14:26:50|11930.5|11918.5|11928|11916|11930.5|11918.5|11928|11916|1
1620829620000|2021-05-12 14:27:00|11929.3|11917.3|11930.5|11918.5|11930.5|11918.5|11928.3|11916.3|5
1620829630000|2021-05-12 14:27:10|11929.3|11917.3|11928|11916|11929.3|11917.3|11925.8|11913.8|15
1620829640000|2021-05-12 14:27:20|11928.3|11916.3|11929.3|11917.3|11930.5|11918.5|11928.3|11916.3|3
1620829650000|2021-05-12 14:27:30|11928.3|11916.3|11928.3|11916.3|11928.3|11916.3|11928.3|11916.3|1
1620829660000|2021-05-12 14:27:40|11929.3|11917.3|11933|11921|11933|11921|11929.3|11917.3|6
1620829670000|2021-05-12 14:27:50|11932.7|11920.7|11933|11921|11933|11921|11930.8|11918.8|11
1620829680000|2021-05-12 14:28:00|11932|11920|11932|11920|11932|11920|11932|11920|4
1620829690000|2021-05-12 14:28:10|11925.8|11913.8|11925.5|11913.5|11926.8|11914.8|11925.5|11913.5|6
1620829700000|2021-05-12 14:28:20|11925.8|11913.8|11925.5|11913.5|11925.8|11913.8|11925.5|11913.5|2
1620829710000|2021-05-12 14:28:30|11925.8|11913.8|11923.7|11911.7|11925.8|11913.8|11922.5|11910.5|30
1620829720000|2021-05-12 14:28:40|11925|11913|11925|11913|11926.2|11914.2|11922.7|11910.7|18
1620829730000|2021-05-12 14:28:50|11924|11912|11924.3|11912.3|11924.3|11912.3|11924|11912|6
1620829740000|2021-05-12 14:29:00|11925.2|11913.2|11925.2|11913.2|11925.2|11913.2|11925.2|11913.2|0
1620829750000|2021-05-12 14:29:10|11926.8|11914.8|11928.3|11916.3|11930.5|11918.5|11926.8|11914.8|23
1620829760000|2021-05-12 14:29:20|11930.8|11918.8|11930.8|11918.8|11930.8|11918.8|11930.8|11918.8|4
1620829770000|2021-05-12 14:29:30|11929.5|11917.5|11930.8|11918.8|11930.8|11918.8|11929.5|11917.5|1
1620829780000|2021-05-12 14:29:40|11929.8|11917.8|11929.5|11917.5|11929.8|11917.8|11929.5|11917.5|5
1620829790000|2021-05-12 14:29:50|11928.6|11916.6|11928|11916|11928.6|11916.6|11925.5|11913.5|13
1620829800000|2021-05-12 14:30:00|11931.8|11919.8|11931.8|11919.8|11931.8|11919.8|11930.5|11918.5|11
1620829810000|2021-05-12 14:30:10|11932|11920|11932.3|11920.3|11936.1|11924.1|11932|11920|8
1620829820000|2021-05-12 14:30:20|11933.9|11921.9|11937.3|11925.3|11937.3|11925.3|11933.9|11921.9|2
1620829830000|2021-05-12 14:30:30|11937.6|11925.6|11940.1|11928.1|11940.1|11928.1|11937.6|11925.6|1
1620829840000|2021-05-12 14:30:40|11940.4|11928.4|11941.1|11929.1|11941.4|11929.4|11939.8|11927.8|4
1620829850000|2021-05-12 14:30:50|11941.4|11929.4|11942.3|11930.3|11942.3|11930.3|11941.1|11929.1|4
1620829860000|2021-05-12 14:31:00|11942.1|11930.1|11942.3|11930.3|11942.3|11930.3|11942.1|11930.1|9
1620829870000|2021-05-12 14:31:10|11943.3|11931.3|11943.3|11931.3|11943.3|11931.3|11943.3|11931.3|3
1620829890000|2021-05-12 14:31:30|11944.8|11932.8|11947.3|11935.3|11948.3|11936.3|11944.8|11932.8|7
1620829900000|2021-05-12 14:31:40|11947.1|11935.1|11944.3|11932.3|11947.3|11935.3|11943.3|11931.3|10
1620829910000|2021-05-12 14:31:50|11944.6|11932.6|11944.3|11932.3|11944.6|11932.6|11944.3|11932.3|1
1620829920000|2021-05-12 14:32:00|11943.3|11931.3|11944.6|11932.6|11945.8|11933.8|11943.3|11931.3|2
1620829930000|2021-05-12 14:32:10|11943.3|11931.3|11944.3|11932.3|11944.3|11932.3|11943.3|11931.3|2
1620829940000|2021-05-12 14:32:20|11945.8|11933.8|11946.4|11934.4|11946.4|11934.4|11945.8|11933.8|1
1620829950000|2021-05-12 14:32:30|||||||||2
1620829960000|2021-05-12 14:32:40|11943.5|11931.5|11942.9|11930.9|11943.5|11931.5|11942.9|11930.9|9
1620829970000|2021-05-12 14:32:50|11941.9|11929.9|11942.9|11930.9|11942.9|11930.9|11941.9|11929.9|6
1620829980000|2021-05-12 14:33:00|11941.9|11929.9|11941.4|11929.4|11941.9|11929.9|11941.4|11929.4|11
1620829990000|2021-05-12 14:33:10|11941.1|11929.1|11941.1|11929.1|11941.1|11929.1|11941.1|11929.1|7
1620830000000|2021-05-12 14:33:20|||||||||2
1620830020000|2021-05-12 14:33:40|11940.1|11928.1|11942.6|11930.6|11942.6|11930.6|11939.2|11927.2|8
1620830030000|2021-05-12 14:33:50|11943.6|11931.6|11945.4|11933.4|11945.4|11933.4|11943.6|11931.6|8
1620830040000|2021-05-12 14:34:00|||||||||5
1620830050000|2021-05-12 14:34:10|11946.4|11934.4|11946.4|11934.4|11946.4|11934.4|11946.4|11934.4|2
1620830070000|2021-05-12 14:34:30|11948.6|11936.6|11943.6|11931.6|11948.6|11936.6|11943.6|11931.6|8
1620830080000|2021-05-12 14:34:40|||||||||2
1620830100000|2021-05-12 14:35:00|11942.3|11930.3|11942.3|11930.3|11942.3|11930.3|11942.3|11930.3|4
1620830110000|2021-05-12 14:35:10|11941.4|11929.4|11941.7|11929.7|11941.7|11929.7|11941.4|11929.4|5
1620830120000|2021-05-12 14:35:20|||||||||3
1620830130000|2021-05-12 14:35:30|||||||||1
1620830140000|2021-05-12 14:35:40|||||||||3
1620830150000|2021-05-12 14:35:50|||||||||1
1620830160000|2021-05-12 14:36:00|11940.7|11928.7|11939.2|11927.2|11940.7|11928.7|11939.2|11927.2|12
1620830170000|2021-05-12 14:36:10|||||||||1
1620830180000|2021-05-12 14:36:20|11939.4|11927.4|11939.2|11927.2|11939.4|11927.4|11939.2|11927.2|0
1620830190000|2021-05-12 14:36:30|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|11938.2|11926.2|1
1620830200000|2021-05-12 14:36:40|11939.2|11927.2|11937.2|11925.2|11939.2|11927.2|11937.2|11925.2|7
1620830210000|2021-05-12 14:36:50|11936|11924|11935.7|11923.7|11936|11924|11935.7|11923.7|11
1620830220000|2021-05-12 14:37:00|11936.7|11924.7|11936.9|11924.9|11936.9|11924.9|11936.7|11924.7|1
1620830230000|2021-05-12 14:37:10|11937.2|11925.2|11936.9|11924.9|11938.2|11926.2|11936.9|11924.9|7
1620830240000|2021-05-12 14:37:20|11937.2|11925.2|11938.2|11926.2|11938.2|11926.2|11937.2|11925.2|4
1620830250000|2021-05-12 14:37:30|11937.2|11925.2|11937.2|11925.2|11937.2|11925.2|11937.2|11925.2|1
1620830260000|2021-05-12 14:37:40|11939.4|11927.4|11941|11929|11941|11929|11939.4|11927.4|11
1620830270000|2021-05-12 14:37:50|11941.3|11929.3|11942.2|11930.2|11942.2|11930.2|11941.3|11929.3|12
1620830280000|2021-05-12 14:38:00|11942.8|11930.8|11944.7|11932.7|11944.7|11932.7|11942.8|11930.8|7
1620830290000|2021-05-12 14:38:10|11943.2|11931.2|11942.2|11930.2|11943.2|11931.2|11942.2|11930.2|10
1620830300000|2021-05-12 14:38:20|||||||||1
1620830310000|2021-05-12 14:38:30|11944.4|11932.4|11944.4|11932.4|11944.4|11932.4|11944.4|11932.4|2
1620830320000|2021-05-12 14:38:40|11941.9|11929.9|11941|11929|11942.2|11930.2|11941|11929|5
1620830330000|2021-05-12 14:38:50|11939.7|11927.7|11941.9|11929.9|11941.9|11929.9|11939.4|11927.4|9
1620830340000|2021-05-12 14:39:00|11942|11930|11942|11930|11942|11930|11942|11930|0
1620830350000|2021-05-12 14:39:10|11942.2|11930.2|11942.2|11930.2|11942.2|11930.2|11942.2|11930.2|3
1620830360000|2021-05-12 14:39:20|11941.3|11929.3|11941.3|11929.3|11941.3|11929.3|11941.3|11929.3|2
1620830370000|2021-05-12 14:39:30|||||||||2
1620830380000|2021-05-12 14:39:40|||||||||2
1620830390000|2021-05-12 14:39:50|11942.2|11930.2|11947.5|11935.5|11947.5|11935.5|11942.2|11930.2|13
1620830400000|2021-05-12 14:40:00|11947.8|11935.8|11950.3|11938.3|11950.3|11938.3|11947.8|11935.8|16
1620830410000|2021-05-12 14:40:10|11951.3|11939.3|11952.8|11940.8|11952.8|11940.8|11950.3|11938.3|9
1620830420000|2021-05-12 14:40:20|||||||||1
1620830430000|2021-05-12 14:40:30|11953.8|11941.8|11953.8|11941.8|11953.8|11941.8|11953.8|11941.8|2
1620830440000|2021-05-12 14:40:40|11954.7|11942.7|11954.7|11942.7|11954.7|11942.7|11954.7|11942.7|0
1620830450000|2021-05-12 14:40:50|11955.3|11943.3|11956.3|11944.3|11956.3|11944.3|11955.3|11943.3|2
1620830460000|2021-05-12 14:41:00|11955.3|11943.3|11956.5|11944.5|11956.5|11944.5|11955.3|11943.3|29
1620830470000|2021-05-12 14:41:10|11956.8|11944.8|11959.6|11947.6|11960.6|11948.6|11956.8|11944.8|5
1620830480000|2021-05-12 14:41:20|11959.3|11947.3|11960.3|11948.3|11960.3|11948.3|11959.3|11947.3|6
1620830490000|2021-05-12 14:41:30|11960.6|11948.6|11960.3|11948.3|11961.5|11949.5|11957.2|11945.2|21
1620830500000|2021-05-12 14:41:40|11960.6|11948.6|11959|11947|11961.5|11949.5|11959|11947|19
1620830510000|2021-05-12 14:41:50|11959.1|11947.1|11960|11948|11960|11948|11959.1|11947.1|1
1620830520000|2021-05-12 14:42:00|11957.8|11945.8|11956.6|11944.6|11957.8|11945.8|11955.3|11943.3|31
1620830530000|2021-05-12 14:42:10|11953.5|11941.5|11955|11943|11956.6|11944.6|11953.5|11941.5|10
1620830540000|2021-05-12 14:42:20|11955.3|11943.3|11951|11939|11955.3|11943.3|11950|11938|35
1620830550000|2021-05-12 14:42:30|11948.9|11936.9|11950|11938|11952|11940|11948.9|11936.9|49
1620830560000|2021-05-12 14:42:40|11949.1|11937.1|11946.8|11934.8|11949.1|11937.1|11946.8|11934.8|19
1620830570000|2021-05-12 14:42:50|11947.1|11935.1|11947.8|11935.8|11949.1|11937.1|11946.8|11934.8|94
1620830580000|2021-05-12 14:43:00|11947.5|11935.5|11947.5|11935.5|11947.5|11935.5|11946.6|11934.6|4
1620830590000|2021-05-12 14:43:10|11947.8|11935.8|11943.8|11931.8|11947.8|11935.8|11942.8|11930.8|7
1620830600000|2021-05-12 14:43:20|11942.8|11930.8|11944.3|11932.3|11947.5|11935.5|11942.8|11930.8|12
1620830610000|2021-05-12 14:43:30|11945.3|11933.3|11948.1|11936.1|11948.1|11936.1|11944.3|11932.3|14
1620830620000|2021-05-12 14:43:40|11947.8|11935.8|11947.5|11935.5|11948.1|11936.1|11945|11933|4
1620830630000|2021-05-12 14:43:50|11947.8|11935.8|11949.1|11937.1|11949.1|11937.1|11947.8|11935.8|4
1620830640000|2021-05-12 14:44:00|11948.1|11936.1|11946.7|11934.7|11948.1|11936.1|11946.7|11934.7|0
1620830650000|2021-05-12 14:44:10|11947.2|11935.2|11950|11938|11950|11938|11947.2|11935.2|8
1620830660000|2021-05-12 14:44:20|||||||||1
1620830670000|2021-05-12 14:44:30|11949.8|11937.8|11950|11938|11950|11938|11949.8|11937.8|8
1620830680000|2021-05-12 14:44:40|11949.1|11937.1|11949.1|11937.1|11949.1|11937.1|11949.1|11937.1|6
1620830690000|2021-05-12 14:44:50|11948.8|11936.8|11952.5|11940.5|11952.5|11940.5|11948.8|11936.8|10
1620830700000|2021-05-12 14:45:00|11951.6|11939.6|11951.6|11939.6|11951.6|11939.6|11951.6|11939.6|4
1620830710000|2021-05-12 14:45:10|11954.5|11942.5|11957.1|11945.1|11958.1|11946.1|11954.5|11942.5|72
1620830720000|2021-05-12 14:45:20|11956.8|11944.8|11960.3|11948.3|11960.9|11948.9|11956.8|11944.8|34
1620830730000|2021-05-12 14:45:30|11961.7|11949.7|11957.8|11945.8|11967.8|11955.8|11957.8|11945.8|20
1620830740000|2021-05-12 14:45:40|11958.8|11946.8|11961.6|11949.6|11961.6|11949.6|11958.8|11946.8|14
1620830750000|2021-05-12 14:45:50|11963.1|11951.1|11962.1|11950.1|11965.3|11953.3|11962.1|11950.1|14
1620830760000|2021-05-12 14:46:00|11961.8|11949.8|11962.1|11950.1|11962.8|11950.8|11960.9|11948.9|11
1620830780000|2021-05-12 14:46:20|11961.8|11949.8|11955.3|11943.3|11961.8|11949.8|11955.3|11943.3|5
1620830790000|2021-05-12 14:46:30|||||||||1
1620830800000|2021-05-12 14:46:40|11957.8|11945.8|11957.8|11945.8|11957.8|11945.8|11957.5|11945.5|5
1620830810000|2021-05-12 14:46:50|11961.8|11949.8|11966.6|11954.6|11966.6|11954.6|11961.8|11949.8|33
1620830820000|2021-05-12 14:47:00|11966.8|11954.8|11970.3|11958.3|11970.3|11958.3|11966.6|11954.6|5
1620830830000|2021-05-12 14:47:10|11971.6|11959.6|11972.8|11960.8|11973.1|11961.1|11971.6|11959.6|18
1620830840000|2021-05-12 14:47:20|11971.6|11959.6|11968.1|11956.1|11971.6|11959.6|11968.1|11956.1|3
1620830850000|2021-05-12 14:47:30|||||||||1
1620830860000|2021-05-12 14:47:40|11966.2|11954.2|11965|11953|11966.2|11954.2|11963.4|11951.4|16
1620830870000|2021-05-12 14:47:50|11963.1|11951.1|11963.1|11951.1|11965|11953|11962.1|11950.1|16
1620830880000|2021-05-12 14:48:00|||||||||1
1620830890000|2021-05-12 14:48:10|11964.1|11952.1|11963.1|11951.1|11964.1|11952.1|11959.4|11947.4|14
1620830900000|2021-05-12 14:48:20|||||||||1
1620830910000|2021-05-12 14:48:30|11961.2|11949.2|11960.6|11948.6|11962.1|11950.1|11960.3|11948.3|11
1620830920000|2021-05-12 14:48:40|||||||||1
1620830930000|2021-05-12 14:48:50|11958.4|11946.4|11958.4|11946.4|11960.3|11948.3|11958.4|11946.4|9
1620830940000|2021-05-12 14:49:00|11959.4|11947.4|11959.4|11947.4|11959.4|11947.4|11958.4|11946.4|2
1620830950000|2021-05-12 14:49:10|11960.3|11948.3|11960.3|11948.3|11961.3|11949.3|11960.3|11948.3|2
1620830960000|2021-05-12 14:49:20|||||||||1
1620830970000|2021-05-12 14:49:30|11959.4|11947.4|11960.3|11948.3|11960.3|11948.3|11959.4|11947.4|7
1620830980000|2021-05-12 14:49:40|11961.3|11949.3|11961.6|11949.6|11961.6|11949.6|11961.3|11949.3|7
1620830990000|2021-05-12 14:49:50|11960.6|11948.6|11960.3|11948.3|11960.6|11948.6|11959.4|11947.4|10
1620831000000|2021-05-12 14:50:00|11960.6|11948.6|11961.6|11949.6|11962.6|11950.6|11960.3|11948.3|7
1620831010000|2021-05-12 14:50:10|11959.6|11947.6|11958.8|11946.8|11959.6|11947.6|11957.8|11945.8|2
1620831020000|2021-05-12 14:50:20|11959.1|11947.1|11954.8|11942.8|11959.1|11947.1|11954.8|11942.8|11
1620831030000|2021-05-12 14:50:30|11954.1|11942.1|11952.3|11940.3|11954.1|11942.1|11952.3|11940.3|8
1620831040000|2021-05-12 14:50:40|11955.1|11943.1|11958.8|11946.8|11958.8|11946.8|11955.1|11943.1|6
1620831050000|2021-05-12 14:50:50|11960.7|11948.7|11961.7|11949.7|11961.7|11949.7|11960.7|11948.7|1
1620831060000|2021-05-12 14:51:00|11960.7|11948.7|11963.8|11951.8|11963.8|11951.8|11960.7|11948.7|48
1620831070000|2021-05-12 14:51:10|11962.8|11950.8|11966.6|11954.6|11966.6|11954.6|11962.8|11950.8|8
1620831080000|2021-05-12 14:51:20|11967.6|11955.6|11967.6|11955.6|11968.5|11956.5|11967.6|11955.6|3
1620831090000|2021-05-12 14:51:30|11967.8|11955.8|11972.6|11960.6|11972.6|11960.6|11967.8|11955.8|5
1620831100000|2021-05-12 14:51:40|11972.8|11960.8|11972.8|11960.8|11973.8|11961.8|11972.8|11960.8|7
1620831110000|2021-05-12 14:51:50|11970.3|11958.3|11972.6|11960.6|11972.6|11960.6|11970.3|11958.3|16
1620831120000|2021-05-12 14:52:00|11971.6|11959.6|11972.6|11960.6|11972.6|11960.6|11971.6|11959.6|7
1620831130000|2021-05-12 14:52:10|11973.8|11961.8|11974.8|11962.8|11974.8|11962.8|11973.5|11961.5|0
1620831140000|2021-05-12 14:52:20|11977|11965|11978.3|11966.3|11978.3|11966.3|11977|11965|12
1620831150000|2021-05-12 14:52:30|11977.3|11965.3|11977|11965|11978.5|11966.5|11977|11965|9
1620831160000|2021-05-12 14:52:40|11978|11966|11978|11966|11978|11966|11978|11966|6
1620831170000|2021-05-12 14:52:50|||||||||1
1620831180000|2021-05-12 14:53:00|11976.7|11964.7|11980.5|11968.5|11980.5|11968.5|11976.7|11964.7|7
1620831190000|2021-05-12 14:53:10|11979.5|11967.5|11979.2|11967.2|11979.5|11967.5|11979.2|11967.2|4
1620831200000|2021-05-12 14:53:20|||||||||6
1620831220000|2021-05-12 14:53:40|11979.5|11967.5|11981.7|11969.7|11981.7|11969.7|11979.5|11967.5|1
1620831230000|2021-05-12 14:53:50|||||||||3
1620831240000|2021-05-12 14:54:00|||||||||1
1620831260000|2021-05-12 14:54:20|11984.2|11972.2|11982.7|11970.7|11985.5|11973.5|11982.7|11970.7|32
1620831270000|2021-05-12 14:54:30|11983|11971|11983.7|11971.7|11983.7|11971.7|11982.7|11970.7|2
1620831280000|2021-05-12 14:54:40|11983.9|11971.9|11984.9|11972.9|11984.9|11972.9|11983.9|11971.9|4
1620831290000|2021-05-12 14:54:50|11983.9|11971.9|11984|11972|11984|11972|11982.7|11970.7|1
1620831300000|2021-05-12 14:55:00|||||||||1
1620831310000|2021-05-12 14:55:10|11983.7|11971.7|11982.7|11970.7|11983.7|11971.7|11982.7|11970.7|4
1620831320000|2021-05-12 14:55:20|||||||||4
1620831330000|2021-05-12 14:55:30|||||||||3
1620831340000|2021-05-12 14:55:40|11981.7|11969.7|11981.7|11969.7|11981.7|11969.7|11981.7|11969.7|1
1620831350000|2021-05-12 14:55:50|||||||||5
1620831360000|2021-05-12 14:56:00|11980.8|11968.8|11980.8|11968.8|11980.8|11968.8|11980.8|11968.8|30
1620831370000|2021-05-12 14:56:10|11979.5|11967.5|11978.5|11966.5|11979.5|11967.5|11978.3|11966.3|1
1620831380000|2021-05-12 14:56:20|11978.3|11966.3|11978.5|11966.5|11978.5|11966.5|11977.3|11965.3|2
1620831400000|2021-05-12 14:56:40|||||||||1
1620831410000|2021-05-12 14:56:50|11977.6|11965.6|11977.3|11965.3|11977.6|11965.6|11977.3|11965.3|1
1620831420000|2021-05-12 14:57:00|11976.3|11964.3|11976.3|11964.3|11976.3|11964.3|11976.3|11964.3|3
1620831430000|2021-05-12 14:57:10|11977.6|11965.6|11977.6|11965.6|11977.6|11965.6|11977.6|11965.6|1
1620831440000|2021-05-12 14:57:20|11976|11964|11976|11964|11976|11964|11974.8|11962.8|11
1620831450000|2021-05-12 14:57:30|11976.1|11964.1|11976.1|11964.1|11976.1|11964.1|11976.1|11964.1|3
1620831460000|2021-05-12 14:57:40|11977.6|11965.6|11977.6|11965.6|11977.6|11965.6|11977.6|11965.6|3
1620831470000|2021-05-12 14:57:50|11977.9|11965.9|11978.8|11966.8|11978.8|11966.8|11977.9|11965.9|6
1620831480000|2021-05-12 14:58:00|||||||||1
1620831490000|2021-05-12 14:58:10|11977.9|11965.9|11978.8|11966.8|11978.8|11966.8|11977.9|11965.9|8
1620831500000|2021-05-12 14:58:20|11976.3|11964.3|11979.5|11967.5|11979.5|11967.5|11976.3|11964.3|38
1620831530000|2021-05-12 14:58:50|11978.6|11966.6|11978.8|11966.8|11979.8|11967.8|11978.6|11966.6|3
1620831540000|2021-05-12 14:59:00|||||||||3
1620831550000|2021-05-12 14:59:10|11977.9|11965.9|11976.6|11964.6|11977.9|11965.9|11976.3|11964.3|1
1620831560000|2021-05-12 14:59:20|11976.3|11964.3|11976.3|11964.3|11976.3|11964.3|11976.3|11964.3|0
1620831570000|2021-05-12 14:59:30|11975.4|11963.4|11976.3|11964.3|11976.3|11964.3|11975.4|11963.4|4
1620831580000|2021-05-12 14:59:40|11975.1|11963.1|11974.8|11962.8|11975.1|11963.1|11974.8|11962.8|2
1620831590000|2021-05-12 14:59:50|11973.8|11961.8|11973.8|11961.8|11973.8|11961.8|11973.8|11961.8|3
1620831600000|2021-05-12 15:00:00|11972.3|11960.3|11973.6|11961.6|11973.8|11961.8|11972.3|11960.3|3
1620831620000|2021-05-12 15:00:20|11973|11961|11978|11966|11978|11966|11973|11961|13
1620831630000|2021-05-12 15:00:30|11979.5|11967.5|11978.3|11966.3|11979.8|11967.8|11978.3|11966.3|0
1620831640000|2021-05-12 15:00:40|11978.6|11966.6|11978.6|11966.6|11978.6|11966.6|11978.6|11966.6|0
1620831650000|2021-05-12 15:00:50|11980.8|11968.8|11981.1|11969.1|11981.1|11969.1|11980.8|11968.8|4
1620831660000|2021-05-12 15:01:00|11979.5|11967.5|11979.5|11967.5|11979.5|11967.5|11979.5|11967.5|2
1620831670000|2021-05-12 15:01:10|11980.5|11968.5|11979.5|11967.5|11980.5|11968.5|11979.5|11967.5|1
1620831680000|2021-05-12 15:01:20|||||||||1
1620831690000|2021-05-12 15:01:30|11979|11967|11976.8|11964.8|11979|11967|11975.8|11963.8|2
1620831700000|2021-05-12 15:01:40|11975.8|11963.8|11975.8|11963.8|11975.8|11963.8|11975.8|11963.8|5
1620831720000|2021-05-12 15:02:00|11977|11965|11977|11965|11977|11965|11977|11965|1
1620831730000|2021-05-12 15:02:10|11978|11966|11978.6|11966.6|11978.6|11966.6|11978|11966|5
1620831740000|2021-05-12 15:02:20|11979.5|11967.5|11979.5|11967.5|11979.5|11967.5|11979.5|11967.5|1
1620831750000|2021-05-12 15:02:30|||||||||2
1620831760000|2021-05-12 15:02:40|11980.5|11968.5|11980.5|11968.5|11980.5|11968.5|11980.5|11968.5|19
1620831770000|2021-05-12 15:02:50|11980.2|11968.2|11978.7|11966.7|11980.2|11968.2|11978.7|11966.7|2
1620831780000|2021-05-12 15:03:00|11979.7|11967.7|11980|11968|11980|11968|11979.7|11967.7|5
1620831790000|2021-05-12 15:03:10|11978.7|11966.7|11977.5|11965.5|11978.7|11966.7|11976.2|11964.2|5
1620831800000|2021-05-12 15:03:20|11976.5|11964.5|11984.4|11972.4|11984.4|11972.4|11976.2|11964.2|20
1620831810000|2021-05-12 15:03:30|11983.4|11971.4|11985.9|11973.9|11985.9|11973.9|11983.4|11971.4|3
1620831830000|2021-05-12 15:03:50|11985.6|11973.6|11984.4|11972.4|11985.6|11973.6|11983.4|11971.4|9
1620831840000|2021-05-12 15:04:00|11984.1|11972.1|11984.1|11972.1|11984.1|11972.1|11984.1|11972.1|1
1620831870000|2021-05-12 15:04:30|11985.1|11973.1|11985.1|11973.1|11985.1|11973.1|11985.1|11973.1|4
1620831880000|2021-05-12 15:04:40|11985.6|11973.6|11984.1|11972.1|11985.6|11973.6|11984.1|11972.1|5
1620831890000|2021-05-12 15:04:50|11984.4|11972.4|11986.2|11974.2|11986.2|11974.2|11983.1|11971.1|4
1620831900000|2021-05-12 15:05:00|11985.2|11973.2|11986.2|11974.2|11986.2|11974.2|11983.7|11971.7|3
1620831910000|2021-05-12 15:05:10|11985.6|11973.6|11986.9|11974.9|11986.9|11974.9|11985.6|11973.6|12
1620831920000|2021-05-12 15:05:20|11985.9|11973.9|11985.6|11973.6|11985.9|11973.9|11985.6|11973.6|2
1620831930000|2021-05-12 15:05:30|11985.7|11973.7|11985.7|11973.7|11985.7|11973.7|11985.7|11973.7|6
1620831940000|2021-05-12 15:05:40|11984.4|11972.4|11983.4|11971.4|11984.4|11972.4|11983.4|11971.4|9
1620831950000|2021-05-12 15:05:50|||||||||1
1620831960000|2021-05-12 15:06:00|11984.4|11972.4|11985.7|11973.7|11985.7|11973.7|11984.4|11972.4|4
1620831970000|2021-05-12 15:06:10|||||||||3
1620831980000|2021-05-12 15:06:20|11988.4|11976.4|11990.7|11978.7|11990.7|11978.7|11988.4|11976.4|4
1620831990000|2021-05-12 15:06:30|11989.7|11977.7|11989.4|11977.4|11989.7|11977.7|11988.4|11976.4|2
1620832000000|2021-05-12 15:06:40|||||||||3
1620832010000|2021-05-12 15:06:50|11990.4|11978.4|11995.7|11983.7|11995.7|11983.7|11990.4|11978.4|15
1620832020000|2021-05-12 15:07:00|11993.2|11981.2|11993.2|11981.2|11994.4|11982.4|11993.2|11981.2|8
1620832030000|2021-05-12 15:07:10|11995.4|11983.4|11997.3|11985.3|11997.6|11985.6|11995.4|11983.4|15
1620832040000|2021-05-12 15:07:20|11997.6|11985.6|11997.6|11985.6|11998.6|11986.6|11997.6|11985.6|9
1620832050000|2021-05-12 15:07:30|11998.6|11986.6|11997.6|11985.6|11998.6|11986.6|11997.6|11985.6|3
1620832080000|2021-05-12 15:08:00|||||||||1
1620832090000|2021-05-12 15:08:10|11995.1|11983.1|11995.1|11983.1|11995.1|11983.1|11995.1|11983.1|8
1620832100000|2021-05-12 15:08:20|11992.6|11980.6|11993.9|11981.9|11993.9|11981.9|11992.6|11980.6|10
1620832110000|2021-05-12 15:08:30|11992.9|11980.9|11992.9|11980.9|11992.9|11980.9|11992.9|11980.9|0
1620832120000|2021-05-12 15:08:40|11992.6|11980.6|11992.9|11980.9|11992.9|11980.9|11992.6|11980.6|1
1620832130000|2021-05-12 15:08:50|11993.9|11981.9|11995.1|11983.1|11995.1|11983.1|11993.9|11981.9|1
1620832140000|2021-05-12 15:09:00|11994.1|11982.1|11991.1|11979.1|11994.1|11982.1|11990.1|11978.1|7
1620832150000|2021-05-12 15:09:10|11991.4|11979.4|11992.3|11980.3|11992.3|11980.3|11990.4|11978.4|4
1620832160000|2021-05-12 15:09:20|11992.6|11980.6|11996.6|11984.6|11996.6|11984.6|11992.6|11980.6|2
1620832170000|2021-05-12 15:09:30|11995.7|11983.7|11999.1|11987.1|11999.1|11987.1|11995.7|11983.7|5
1620832180000|2021-05-12 15:09:40|11998.9|11986.9|11998.9|11986.9|11998.9|11986.9|11998.9|11986.9|2
1620832190000|2021-05-12 15:09:50|11997.6|11985.6|11997.9|11985.9|12000.1|11988.1|11997.6|11985.6|5
1620832200000|2021-05-12 15:10:00|11995.7|11983.7|11995.1|11983.1|11996.6|11984.6|11995.1|11983.1|5
1620832220000|2021-05-12 15:10:20|11992.6|11980.6|11995.1|11983.1|11995.1|11983.1|11992.6|11980.6|7
1620832230000|2021-05-12 15:10:30|11996.1|11984.1|11995.1|11983.1|11996.1|11984.1|11995.1|11983.1|4
1620832240000|2021-05-12 15:10:40|11992.9|11980.9|11989.8|11977.8|11992.9|11980.9|11989.8|11977.8|4
1620832250000|2021-05-12 15:10:50|11990.1|11978.1|11991.1|11979.1|11991.1|11979.1|11989.8|11977.8|7
1620832260000|2021-05-12 15:11:00|11992|11980|11987|11975|11992|11980|11987|11975|10
1620832270000|2021-05-12 15:11:10|11987.1|11975.1|11990.8|11978.8|11990.8|11978.8|11984.6|11972.6|9
1620832280000|2021-05-12 15:11:20|11991.1|11979.1|11990.8|11978.8|11993.3|11981.3|11990.8|11978.8|10
1620832290000|2021-05-12 15:11:30|11991.1|11979.1|11990.5|11978.5|11991.1|11979.1|11989.6|11977.6|1
1620832300000|2021-05-12 15:11:40|11989.6|11977.6|11989.3|11977.3|11990.5|11978.5|11989.3|11977.3|3
1620832310000|2021-05-12 15:11:50|11990.2|11978.2|11989|11977|11990.2|11978.2|11989|11977|11
1620832320000|2021-05-12 15:12:00|11989.3|11977.3|11988.4|11976.4|11989.7|11977.7|11988.4|11976.4|47
1620832330000|2021-05-12 15:12:10|11989.4|11977.4|11989.7|11977.7|11989.7|11977.7|11988.7|11976.7|2
1620832340000|2021-05-12 15:12:20|11990.7|11978.7|11990.9|11978.9|11992.2|11980.2|11990.7|11978.7|3
1620832350000|2021-05-12 15:12:30|11990|11978|11989|11977|11990|11978|11989|11977|5
1620832360000|2021-05-12 15:12:40|11990|11978|11991.5|11979.5|11991.5|11979.5|11990|11978|2
1620832370000|2021-05-12 15:12:50|11992.1|11980.1|11996.5|11984.5|11996.5|11984.5|11992.1|11980.1|3
1620832380000|2021-05-12 15:13:00|11995.5|11983.5|11995.5|11983.5|11995.5|11983.5|11995.5|11983.5|3
1620832390000|2021-05-12 15:13:10|11994.6|11982.6|11996.5|11984.5|11996.5|11984.5|11994.6|11982.6|6
1620832400000|2021-05-12 15:13:20|||||||||2
1620832410000|2021-05-12 15:13:30|||||||||3
1620832420000|2021-05-12 15:13:40|11998.4|11986.4|11998.4|11986.4|11998.4|11986.4|11998.4|11986.4|28
1620832430000|2021-05-12 15:13:50|12000|11988|11999.3|11987.3|12000.2|11988.2|11999.3|11987.3|17
1620832440000|2021-05-12 15:14:00|12000.2|11988.2|11997.3|11985.3|12000.2|11988.2|11997.3|11985.3|2
1620832450000|2021-05-12 15:14:10|||||||||1
1620832460000|2021-05-12 15:14:20|11997.1|11985.1|11997.1|11985.1|11997.1|11985.1|11997.1|11985.1|2
1620832470000|2021-05-12 15:14:30|11997.3|11985.3|11997.3|11985.3|11997.3|11985.3|11997.3|11985.3|0
1620832480000|2021-05-12 15:14:40|||||||||2
1620832490000|2021-05-12 15:14:50|11998.6|11986.6|12006.5|11994.5|12006.5|11994.5|11997.6|11985.6|17
1620832500000|2021-05-12 15:15:00|12007.5|11995.5|12007.5|11995.5|12007.5|11995.5|12007.5|11995.5|11
1620832520000|2021-05-12 15:15:20|12006.5|11994.5|12006.5|11994.5|12006.5|11994.5|12006.5|11994.5|2
1620832530000|2021-05-12 15:15:30|12005.5|11993.5|12005.3|11993.3|12005.5|11993.5|12005.3|11993.3|9
1620832540000|2021-05-12 15:15:40|12006.5|11994.5|12005.3|11993.3|12006.5|11994.5|12005.3|11993.3|8
1620832550000|2021-05-12 15:15:50|12005.5|11993.5|12004.6|11992.6|12005.5|11993.5|12004.6|11992.6|12
1620832560000|2021-05-12 15:16:00|12005.8|11993.8|12005.5|11993.5|12007.1|11995.1|12005.5|11993.5|5
1620832570000|2021-05-12 15:16:10|12005.8|11993.8|12009.6|11997.6|12009.6|11997.6|12005.8|11993.8|10
1620832580000|2021-05-12 15:16:20|||||||||6
1620832590000|2021-05-12 15:16:30|12008.6|11996.6|12007.1|11995.1|12008.6|11996.6|12007.1|11995.1|8
1620832600000|2021-05-12 15:16:40|12008.6|11996.6|12009.6|11997.6|12009.6|11997.6|12008.6|11996.6|5
1620832610000|2021-05-12 15:16:50|12008.6|11996.6|12008.6|11996.6|12008.6|11996.6|12007.6|11995.6|2
1620832620000|2021-05-12 15:17:00|12009.6|11997.6|12008.3|11996.3|12009.6|11997.6|12007.4|11995.4|4
1620832630000|2021-05-12 15:17:10|12008.6|11996.6|12008.6|11996.6|12008.6|11996.6|12008.6|11996.6|1
1620832640000|2021-05-12 15:17:20|12007.6|11995.6|12008.6|11996.6|12008.6|11996.6|12007.6|11995.6|2
1620832650000|2021-05-12 15:17:30|12007.6|11995.6|12009.6|11997.6|12009.6|11997.6|12007.6|11995.6|5
1620832660000|2021-05-12 15:17:40|12008.6|11996.6|12007.6|11995.6|12008.6|11996.6|12007.6|11995.6|6
1620832670000|2021-05-12 15:17:50|12005.1|11993.1|12007.1|11995.1|12007.1|11995.1|12004.9|11992.9|15
1620832680000|2021-05-12 15:18:00|12006.1|11994.1|12007.1|11995.1|12007.1|11995.1|12005.1|11993.1|5
1620832690000|2021-05-12 15:18:10|||||||||3
1620832700000|2021-05-12 15:18:20|||||||||2
1620832710000|2021-05-12 15:18:30|12008.6|11996.6|12008.6|11996.6|12008.6|11996.6|12008.6|11996.6|9
1620832720000|2021-05-12 15:18:40|12009.6|11997.6|12009.6|11997.6|12009.6|11997.6|12009.6|11997.6|2
1620832730000|2021-05-12 15:18:50|12007.6|11995.6|12008.6|11996.6|12008.6|11996.6|12007.6|11995.6|7
1620832740000|2021-05-12 15:19:00|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|12007.6|11995.6|0
1620832750000|2021-05-12 15:19:10|||||||||2
1620832760000|2021-05-12 15:19:20|12005.7|11993.7|12005.7|11993.7|12005.7|11993.7|12005.7|11993.7|4
1620832770000|2021-05-12 15:19:30|12007.6|11995.6|12006.1|11994.1|12007.6|11995.6|12005.1|11993.1|13
1620832780000|2021-05-12 15:19:40|12007.1|11995.1|12010.3|11998.3|12010.3|11998.3|12006.1|11994.1|14
1620832790000|2021-05-12 15:19:50|12009.3|11997.3|12009.3|11997.3|12009.3|11997.3|12009.3|11997.3|0
1620832800000|2021-05-12 15:20:00|12010.3|11998.3|12006.8|11994.8|12010.3|11998.3|12006.8|11994.8|8
1620832810000|2021-05-12 15:20:10|12006|11994|12004|11992|12006|11994|12004|11992|2
1620832820000|2021-05-12 15:20:20|12005.3|11993.3|12005.3|11993.3|12005.3|11993.3|12005.3|11993.3|2
1620832830000|2021-05-12 15:20:30|12004.3|11992.3|12008.7|11996.7|12008.7|11996.7|12004.3|11992.3|19
1620832840000|2021-05-12 15:20:40|12007.8|11995.8|12006|11994|12007.8|11995.8|12004|11992|7
1620832850000|2021-05-12 15:20:50|12003.5|11991.5|12006|11994|12006|11994|12003.5|11991.5|5
1620832860000|2021-05-12 15:21:00|||||||||5
1620832870000|2021-05-12 15:21:10|12003.7|11991.7|12003.7|11991.7|12003.7|11991.7|12003.5|11991.5|10
1620832880000|2021-05-12 15:21:20|||||||||1
1620832890000|2021-05-12 15:21:30|||||||||1
1620832900000|2021-05-12 15:21:40|12003.5|11991.5|12003.5|11991.5|12003.5|11991.5|12003.5|11991.5|2
1620832910000|2021-05-12 15:21:50|||||||||6
1620832920000|2021-05-12 15:22:00|||||||||2
1620832930000|2021-05-12 15:22:10|||||||||2
1620832940000|2021-05-12 15:22:20|12006.2|11994.2|12005|11993|12006.3|11994.3|12005|11993|19
1620832950000|2021-05-12 15:22:30|12004|11992|11998.1|11986.1|12004|11992|11998.1|11986.1|23
1620832960000|2021-05-12 15:22:40|11997.8|11985.8|11996.5|11984.5|11997.8|11985.8|11996.5|11984.5|1
1620832970000|2021-05-12 15:22:50|11996|11984|11993.8|11981.8|11996|11984|11993.8|11981.8|5
1620832980000|2021-05-12 15:23:00|11993.5|11981.5|11992.5|11980.5|11993.5|11981.5|11992.5|11980.5|4
1620832990000|2021-05-12 15:23:10|11991.5|11979.5|11996|11984|11996|11984|11991.5|11979.5|10
1620833000000|2021-05-12 15:23:20|11996.5|11984.5|11998.8|11986.8|11998.8|11986.8|11996.5|11984.5|9
1620833010000|2021-05-12 15:23:30|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|12002.2|11990.2|3
1620833020000|2021-05-12 15:23:40|12003.2|11991.2|12003.5|11991.5|12003.8|11991.8|12003.2|11991.2|3
1620833030000|2021-05-12 15:23:50|12003.8|11991.8|12001.9|11989.9|12003.8|11991.8|12001.9|11989.9|2
1620833040000|2021-05-12 15:24:00|12001|11989|12001|11989|12001|11989|12001|11989|2
1620833050000|2021-05-12 15:24:10|12001.3|11989.3|12003.8|11991.8|12003.8|11991.8|12001.3|11989.3|1
1620833070000|2021-05-12 15:24:30|12004.7|11992.7|12003.5|11991.5|12004.7|11992.7|12003.5|11991.5|8
1620833080000|2021-05-12 15:24:40|||||||||2
1620833090000|2021-05-12 15:24:50|||||||||3
1620833100000|2021-05-12 15:25:00|||||||||4
1620833110000|2021-05-12 15:25:10|12002.5|11990.5|12002.5|11990.5|12002.5|11990.5|12002.5|11990.5|4
1620833120000|2021-05-12 15:25:20|11999|11987|11999|11987|11999|11987|11999|11987|7
1620833130000|2021-05-12 15:25:30|11998.1|11986.1|11999.3|11987.3|11999.3|11987.3|11998.1|11986.1|4
1620833140000|2021-05-12 15:25:40|12000.3|11988.3|12000.3|11988.3|12000.3|11988.3|12000.3|11988.3|3
1620833150000|2021-05-12 15:25:50|12000.6|11988.6|12000.3|11988.3|12000.6|11988.6|12000.3|11988.3|3
1620833160000|2021-05-12 15:26:00|||||||||4
1620833170000|2021-05-12 15:26:10|11999.3|11987.3|12000.9|11988.9|12000.9|11988.9|11999.3|11987.3|3
1620833180000|2021-05-12 15:26:20|12000.2|11988.2|12000.4|11988.4|12001.1|11989.1|12000.2|11988.2|18
1620833190000|2021-05-12 15:26:30|12000.2|11988.2|12000.4|11988.4|12000.4|11988.4|12000.2|11988.2|3
1620833200000|2021-05-12 15:26:40|12000.2|11988.2|12000.2|11988.2|12000.2|11988.2|12000.2|11988.2|1
1620833210000|2021-05-12 15:26:50|||||||||1
1620833220000|2021-05-12 15:27:00|11999.2|11987.2|11999.2|11987.2|11999.2|11987.2|11999.2|11987.2|3
1620833230000|2021-05-12 15:27:10|11998|11986|11997.4|11985.4|11998|11986|11994.2|11982.2|15
1620833240000|2021-05-12 15:27:20|||||||||1
1620833250000|2021-05-12 15:27:30|11998.4|11986.4|11996.1|11984.1|11998.4|11986.4|11996.1|11984.1|8
1620833260000|2021-05-12 15:27:40|11995.2|11983.2|11995.9|11983.9|11995.9|11983.9|11994.6|11982.6|0
1620833270000|2021-05-12 15:27:50|11993.6|11981.6|11990.9|11978.9|11993.6|11981.6|11990.9|11978.9|13
1620833290000|2021-05-12 15:28:10|11989.9|11977.9|11992.8|11980.8|11992.8|11980.8|11989.9|11977.9|25
1620833300000|2021-05-12 15:28:20|11994.1|11982.1|11993.1|11981.1|11994.1|11982.1|11992.8|11980.8|2
1620833310000|2021-05-12 15:28:30|11992.8|11980.8|11992.8|11980.8|11992.8|11980.8|11992.8|11980.8|5
1620833320000|2021-05-12 15:28:40|11991.8|11979.8|11992.8|11980.8|11992.8|11980.8|11991.8|11979.8|6
1620833330000|2021-05-12 15:28:50|11991.8|11979.8|11991.8|11979.8|11991.8|11979.8|11991.8|11979.8|0
1620833340000|2021-05-12 15:29:00|11992.1|11980.1|11994.1|11982.1|11994.1|11982.1|11992.1|11980.1|6
1620833350000|2021-05-12 15:29:10|11990.9|11978.9|11990.9|11978.9|11990.9|11978.9|11990.9|11978.9|11
1620833360000|2021-05-12 15:29:20|11989.9|11977.9|11989.6|11977.6|11989.9|11977.9|11989.6|11977.6|1
1620833370000|2021-05-12 15:29:30|11988.6|11976.6|11988.1|11976.1|11988.6|11976.6|11988.1|11976.1|12
1620833380000|2021-05-12 15:29:40|11987.1|11975.1|11986.1|11974.1|11987.1|11975.1|11986.1|11974.1|1
1620833390000|2021-05-12 15:29:50|11987.1|11975.1|11987.1|11975.1|11987.4|11975.4|11986.1|11974.1|4
1620833400000|2021-05-12 15:30:00|11984.6|11972.6|11987.1|11975.1|11987.1|11975.1|11984.6|11972.6|10
1620833410000|2021-05-12 15:30:10|11988.4|11976.4|11989.3|11977.3|11989.3|11977.3|11988.1|11976.1|14
1620833420000|2021-05-12 15:30:20|11990.3|11978.3|11990.3|11978.3|11990.3|11978.3|11990.3|11978.3|2
1620833430000|2021-05-12 15:30:30|11989.3|11977.3|11994.5|11982.5|11994.5|11982.5|11989.3|11977.3|12
1620833440000|2021-05-12 15:30:40|11993.5|11981.5|11997.9|11985.9|11997.9|11985.9|11992.9|11980.9|27
1620833450000|2021-05-12 15:30:50|||||||||4
1620833460000|2021-05-12 15:31:00|11998.9|11986.9|11997.9|11985.9|11998.9|11986.9|11997.9|11985.9|4
1620833470000|2021-05-12 15:31:10|11998.9|11986.9|12002.9|11990.9|12002.9|11990.9|11998.9|11986.9|7
1620833480000|2021-05-12 15:31:20|12002.4|11990.4|12001.7|11989.7|12002.4|11990.4|12001.4|11989.4|1
1620833490000|2021-05-12 15:31:30|12001.4|11989.4|12002.9|11990.9|12002.9|11990.9|12001.4|11989.4|4
1620833500000|2021-05-12 15:31:40|12003.2|11991.2|12007.9|11995.9|12007.9|11995.9|12002.9|11990.9|8
1620833510000|2021-05-12 15:31:50|12009.2|11997.2|12009.2|11997.2|12009.2|11997.2|12009.2|11997.2|5
1620833520000|2021-05-12 15:32:00|12008.2|11996.2|12008.2|11996.2|12008.2|11996.2|12008.2|11996.2|2
1620833530000|2021-05-12 15:32:10|12005.4|11993.4|12002.7|11990.7|12005.4|11993.4|12002.7|11990.7|13
1620833540000|2021-05-12 15:32:20|12003.6|11991.6|12005.2|11993.2|12005.2|11993.2|12002.7|11990.7|5
1620833550000|2021-05-12 15:32:30|12002.7|11990.7|12004.2|11992.2|12004.2|11992.2|12002.7|11990.7|9
1620833560000|2021-05-12 15:32:40|||||||||2
1620833570000|2021-05-12 15:32:50|12003.9|11991.9|12001.7|11989.7|12004.2|11992.2|12001.7|11989.7|10
1620833580000|2021-05-12 15:33:00|12002.7|11990.7|12002.7|11990.7|12002.7|11990.7|12002.7|11990.7|0
1620833590000|2021-05-12 15:33:10|12003.9|11991.9|12003.9|11991.9|12003.9|11991.9|12003.9|11991.9|2
1620833600000|2021-05-12 15:33:20|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|12004.2|11992.2|3
1620833610000|2021-05-12 15:33:30|12005.2|11993.2|12005.4|11993.4|12005.4|11993.4|12005.2|11993.2|0
1620833620000|2021-05-12 15:33:40|12005.2|11993.2|12005.4|11993.4|12005.4|11993.4|12005.2|11993.2|14
1620833630000|2021-05-12 15:33:50|12005.5|11993.5|12005.5|11993.5|12005.5|11993.5|12005.5|11993.5|3
1620833640000|2021-05-12 15:34:00|12005.7|11993.7|12004.8|11992.8|12005.7|11993.7|12003.5|11991.5|27
1620833650000|2021-05-12 15:34:10|12005.7|11993.7|12007.1|11995.1|12007.1|11995.1|12005.7|11993.7|29
1620833660000|2021-05-12 15:34:20|||||||||3
1620833670000|2021-05-12 15:34:30|12005.9|11993.9|12005.9|11993.9|12006.9|11994.9|12005.9|11993.9|3
1620833680000|2021-05-12 15:34:40|||||||||1
1620833690000|2021-05-12 15:34:50|12004.9|11992.9|12002.1|11990.1|12004.9|11992.9|12002.1|11990.1|23
1620833700000|2021-05-12 15:35:00|12001.9|11989.9|11996.6|11984.6|12001.9|11989.9|11996.6|11984.6|16
1620833710000|2021-05-12 15:35:10|11996.9|11984.9|11998.4|11986.4|11999.4|11987.4|11996.9|11984.9|3
1620833720000|2021-05-12 15:35:20|11997.4|11985.4|11997.4|11985.4|11997.4|11985.4|11997.4|11985.4|1
1620833730000|2021-05-12 15:35:30|11996.9|11984.9|11995.6|11983.6|11996.9|11984.9|11995.3|11983.3|5
1620833740000|2021-05-12 15:35:40|11995.3|11983.3|11995.9|11983.9|11995.9|11983.9|11995.3|11983.3|2
1620833750000|2021-05-12 15:35:50|11994.1|11982.1|11991.6|11979.6|11995|11983|11991.6|11979.6|5
1620833760000|2021-05-12 15:36:00|11989.8|11977.8|11988.8|11976.8|11990|11978|11988.8|11976.8|3
1620833770000|2021-05-12 15:36:10|11990.1|11978.1|11987.6|11975.6|11991|11979|11986.3|11974.3|14
1620833780000|2021-05-12 15:36:20|11987.8|11975.8|11987|11975|11988.8|11976.8|11987|11975|12
1620833790000|2021-05-12 15:36:30|11989.8|11977.8|11986.3|11974.3|11989.8|11977.8|11986.3|11974.3|25
1620833800000|2021-05-12 15:36:40|11986|11974|11986|11974|11986|11974|11984.8|11972.8|2
1620833810000|2021-05-12 15:36:50|11985.1|11973.1|11984.8|11972.8|11985.1|11973.1|11983.5|11971.5|3
1620833820000|2021-05-12 15:37:00|11986|11974|11985.7|11973.7|11986|11974|11985.7|11973.7|2
1620833830000|2021-05-12 15:37:10|11986|11974|11984.8|11972.8|11986|11974|11983.5|11971.5|5
1620833840000|2021-05-12 15:37:20|11985.1|11973.1|11985.1|11973.1|11986|11974|11985.1|11973.1|2
1620833850000|2021-05-12 15:37:30|11983.8|11971.8|11984.8|11972.8|11984.8|11972.8|11983.5|11971.5|2
1620833870000|2021-05-12 15:37:50|11985.1|11973.1|11984.1|11972.1|11986.6|11974.6|11984.1|11972.1|4
1620833880000|2021-05-12 15:38:00|11983.5|11971.5|11981.3|11969.3|11983.8|11971.8|11981.3|11969.3|9
1620833890000|2021-05-12 15:38:10|11980.3|11968.3|11978.8|11966.8|11980.3|11968.3|11978.8|11966.8|1
1620833900000|2021-05-12 15:38:20|11981.3|11969.3|11981.9|11969.9|11982.8|11970.8|11981.3|11969.3|6
1620833910000|2021-05-12 15:38:30|11982.2|11970.2|11982.2|11970.2|11982.2|11970.2|11982.2|11970.2|4
1620833920000|2021-05-12 15:38:40|11983.1|11971.1|11983.1|11971.1|11983.1|11971.1|11982.2|11970.2|5
1620833940000|2021-05-12 15:39:00|11982.2|11970.2|11981.2|11969.2|11982.2|11970.2|11981.2|11969.2|6
1620833950000|2021-05-12 15:39:10|11980.2|11968.2|11979.9|11967.9|11981.2|11969.2|11979.9|11967.9|1
1620833970000|2021-05-12 15:39:30|11979.7|11967.7|11979.4|11967.4|11979.9|11967.9|11979.4|11967.4|12
1620833980000|2021-05-12 15:39:40|11974.7|11962.7|11974.7|11962.7|11974.7|11962.7|11974.7|11962.7|15
1620833990000|2021-05-12 15:39:50|11974.4|11962.4|11972.8|11960.8|11974.7|11962.7|11971.6|11959.6|16
1620834000000|2021-05-12 15:40:00|11971.6|11959.6|11968.4|11956.4|11971.9|11959.9|11967.2|11955.2|7
1620834010000|2021-05-12 15:40:10|11970.3|11958.3|11969.9|11957.9|11971.9|11959.9|11969.9|11957.9|13
1620834020000|2021-05-12 15:40:20|11969.1|11957.1|11969.9|11957.9|11970.9|11958.9|11969.1|11957.1|1
1620834030000|2021-05-12 15:40:30|11970.9|11958.9|11970.9|11958.9|11970.9|11958.9|11970.9|11958.9|1
1620834040000|2021-05-12 15:40:40|11971.9|11959.9|11972.2|11960.2|11972.2|11960.2|11971.9|11959.9|0
1620834050000|2021-05-12 15:40:50|||||||||3
1620834060000|2021-05-12 15:41:00|11972.4|11960.4|11973.4|11961.4|11975.9|11963.9|11972.4|11960.4|8
1620834070000|2021-05-12 15:41:10|11972.4|11960.4|11973|11961|11973|11961|11972.4|11960.4|6
1620834080000|2021-05-12 15:41:20|11971.8|11959.8|11972|11960|11972|11960|11971.8|11959.8|11
1620834090000|2021-05-12 15:41:30|11971.1|11959.1|11969.8|11957.8|11971.1|11959.1|11969.8|11957.8|4
1620834100000|2021-05-12 15:41:40|11971.1|11959.1|11971.1|11959.1|11971.1|11959.1|11971.1|11959.1|2
1620834110000|2021-05-12 15:41:50|11970.1|11958.1|11970.1|11958.1|11970.1|11958.1|11970.1|11958.1|2
1620834120000|2021-05-12 15:42:00|||||||||2
1620834130000|2021-05-12 15:42:10|11972.6|11960.6|11971.3|11959.3|11972.6|11960.6|11971.3|11959.3|24
1620834140000|2021-05-12 15:42:20|11969.4|11957.4|11968.2|11956.2|11969.4|11957.4|11966.9|11954.9|7
1620834150000|2021-05-12 15:42:30|11967.2|11955.2|11966.9|11954.9|11967.2|11955.2|11966.9|11954.9|5
1620834160000|2021-05-12 15:42:40|11965|11953|11967.2|11955.2|11967.2|11955.2|11965|11953|7
1620834170000|2021-05-12 15:42:50|11967.5|11955.5|11967.2|11955.2|11967.5|11955.5|11965.3|11953.3|9
1620834180000|2021-05-12 15:43:00|11966.2|11954.2|11966.8|11954.8|11966.8|11954.8|11966.2|11954.2|24
1620834190000|2021-05-12 15:43:10|11967.8|11955.8|11969.3|11957.3|11970.3|11958.3|11967.8|11955.8|5
1620834200000|2021-05-12 15:43:20|11970.5|11958.5|11966.8|11954.8|11970.5|11958.5|11966.8|11954.8|8
1620834210000|2021-05-12 15:43:30|11966.5|11954.5|11967.8|11955.8|11967.8|11955.8|11966.5|11954.5|2
1620834220000|2021-05-12 15:43:40|11968.7|11956.7|11970.3|11958.3|11970.3|11958.3|11968.7|11956.7|0
1620834230000|2021-05-12 15:43:50|11970.5|11958.5|11970.5|11958.5|11970.5|11958.5|11970.5|11958.5|4
1620834240000|2021-05-12 15:44:00|||||||||3
1620834250000|2021-05-12 15:44:10|11968|11956|11966.5|11954.5|11968|11956|11966.5|11954.5|10
1620834260000|2021-05-12 15:44:20|11966.8|11954.8|11969|11957|11969|11957|11966.5|11954.5|3
1620834270000|2021-05-12 15:44:30|11969.3|11957.3|11969.3|11957.3|11969.3|11957.3|11969.3|11957.3|2
1620834280000|2021-05-12 15:44:40|11970.3|11958.3|11968.7|11956.7|11970.3|11958.3|11968.4|11956.4|14
1620834290000|2021-05-12 15:44:50|11969|11957|11971.9|11959.9|11971.9|11959.9|11969|11957|4
1620834300000|2021-05-12 15:45:00|11972.2|11960.2|11975.4|11963.4|11975.4|11963.4|11972.2|11960.2|22
1620834310000|2021-05-12 15:45:10|11977.2|11965.2|11976.6|11964.6|11977.2|11965.2|11976.6|11964.6|5
1620834320000|2021-05-12 15:45:20|11977.2|11965.2|11975.7|11963.7|11978.2|11966.2|11975.7|11963.7|10
1620834330000|2021-05-12 15:45:30|11976|11964|11976.6|11964.6|11976.6|11964.6|11975.7|11963.7|2
1620834340000|2021-05-12 15:45:40|11975.4|11963.4|11971.9|11959.9|11976.4|11964.4|11971.9|11959.9|7
1620834350000|2021-05-12 15:45:50|11972.2|11960.2|11972.2|11960.2|11972.2|11960.2|11972.2|11960.2|1
1620834370000|2021-05-12 15:46:10|11970.3|11958.3|11964.7|11952.7|11970.3|11958.3|11964.4|11952.4|25
1620834380000|2021-05-12 15:46:20|11965.7|11953.7|11964.4|11952.4|11965.7|11953.7|11964.4|11952.4|4
1620834390000|2021-05-12 15:46:30|11960.7|11948.7|11964.4|11952.4|11964.4|11952.4|11960.7|11948.7|9
1620834400000|2021-05-12 15:46:40|11966|11954|11971|11959|11971|11959|11966|11954|8
1620834410000|2021-05-12 15:46:50|11971.2|11959.2|11963.7|11951.7|11971.2|11959.2|11963.7|11951.7|33
1620834420000|2021-05-12 15:47:00|11964.3|11952.3|11964.3|11952.3|11964.3|11952.3|11964.3|11952.3|0
1620834430000|2021-05-12 15:47:10|11962.1|11950.1|11963.1|11951.1|11963.1|11951.1|11962.1|11950.1|19
1620834440000|2021-05-12 15:47:20|11959|11947|11959.3|11947.3|11959.3|11947.3|11959|11947|18
1620834450000|2021-05-12 15:47:30|11958.7|11946.7|11959.3|11947.3|11959.3|11947.3|11958.7|11946.7|16
1620834460000|2021-05-12 15:47:40|11957.8|11945.8|11954.3|11942.3|11957.8|11945.8|11954.3|11942.3|13
1620834470000|2021-05-12 15:47:50|||||||||1
1620834480000|2021-05-12 15:48:00|11955.6|11943.6|11955.3|11943.3|11955.6|11943.6|11955.3|11943.3|1
1620834490000|2021-05-12 15:48:10|11954.3|11942.3|11954.3|11942.3|11954.3|11942.3|11954.3|11942.3|26
1620834500000|2021-05-12 15:48:20|11955.6|11943.6|11954.6|11942.6|11955.6|11943.6|11954.6|11942.6|3
1620834510000|2021-05-12 15:48:30|11955.6|11943.6|11952.8|11940.8|11957.1|11945.1|11952.8|11940.8|4
1620834520000|2021-05-12 15:48:40|11949.3|11937.3|11951.8|11939.8|11951.8|11939.8|11949.3|11937.3|12
1620834530000|2021-05-12 15:48:50|11950.8|11938.8|11954.3|11942.3|11954.3|11942.3|11950.8|11938.8|6
1620834540000|2021-05-12 15:49:00|11951.5|11939.5|11951.5|11939.5|11951.5|11939.5|11951.5|11939.5|9
1620834550000|2021-05-12 15:49:10|11951.8|11939.8|11952.8|11940.8|11952.8|11940.8|11951.8|11939.8|2
1620834560000|2021-05-12 15:49:20|11951.5|11939.5|11951|11939|11951.5|11939.5|11951|11939|3
1620834570000|2021-05-12 15:49:30|11951.2|11939.2|11951.2|11939.2|11954.3|11942.3|11951.2|11939.2|29
1620834580000|2021-05-12 15:49:40|11950.3|11938.3|11951.8|11939.8|11951.8|11939.8|11948.7|11936.7|7
1620834590000|2021-05-12 15:49:50|11952.8|11940.8|11951.8|11939.8|11952.8|11940.8|11951.5|11939.5|5
1620834600000|2021-05-12 15:50:00|||||||||2
1620834620000|2021-05-12 15:50:20|11951.5|11939.5|11951.8|11939.8|11951.8|11939.8|11951.5|11939.5|1
1620834630000|2021-05-12 15:50:30|||||||||10
1620834640000|2021-05-12 15:50:40|||||||||10
1620834650000|2021-05-12 15:50:50|11952.8|11940.8|11952.4|11940.4|11952.8|11940.8|11952.4|11940.4|160
1620834660000|2021-05-12 15:51:00|11953.1|11941.1|11952.5|11940.5|11953.1|11941.1|11952.5|11940.5|57
1620834670000|2021-05-12 15:51:10|11951.3|11939.3|11950|11938|11951.3|11939.3|11950|11938|1
1620834680000|2021-05-12 15:51:20|11951|11939|11951|11939|11951|11939|11951|11939|3
1620834690000|2021-05-12 15:51:30|11951.3|11939.3|11952.2|11940.2|11952.2|11940.2|11951.3|11939.3|0
1620834700000|2021-05-12 15:51:40|11951.3|11939.3|11943.8|11931.8|11951.3|11939.3|11942.8|11930.8|22
1620834710000|2021-05-12 15:51:50|11942.2|11930.2|11955.1|11943.1|11956.7|11944.7|11942.2|11930.2|25
1620834720000|2021-05-12 15:52:00|11951.1|11939.1|11948.3|11936.3|11951.1|11939.1|11948|11936|28
1620834730000|2021-05-12 15:52:10|11946.4|11934.4|11960.5|11948.5|11960.5|11948.5|11944.9|11932.9|15
1620834740000|2021-05-12 15:52:20|11959.6|11947.6|11953|11941|11959.6|11947.6|11953|11941|13
1620834750000|2021-05-12 15:52:30|11952.8|11940.8|11951.2|11939.2|11952.8|11940.8|11950|11938|54
1620834760000|2021-05-12 15:52:40|11951.5|11939.5|11953|11941|11953|11941|11951.5|11939.5|8
1620834770000|2021-05-12 15:52:50|11953.3|11941.3|11953.3|11941.3|11953.3|11941.3|11953.3|11941.3|2
1620834780000|2021-05-12 15:53:00|||||||||1
1620834800000|2021-05-12 15:53:20|11958.3|11946.3|11955.8|11943.8|11959.6|11947.6|11955.8|11943.8|22
1620834810000|2021-05-12 15:53:30|11955.5|11943.5|11954.6|11942.6|11955.5|11943.5|11954.6|11942.6|4
1620834820000|2021-05-12 15:53:40|11953.3|11941.3|11953.3|11941.3|11953.3|11941.3|11952.1|11940.1|3
1620834830000|2021-05-12 15:53:50|11948.3|11936.3|11949.3|11937.3|11950.5|11938.5|11946.8|11934.8|19
1620834840000|2021-05-12 15:54:00|11950.5|11938.5|11949.6|11937.6|11950.5|11938.5|11948.1|11936.1|4
1620834850000|2021-05-12 15:54:10|11948.6|11936.6|11943.6|11931.6|11948.6|11936.6|11943.6|11931.6|10
1620834860000|2021-05-12 15:54:20|11942.6|11930.6|11942.6|11930.6|11942.6|11930.6|11942.6|11930.6|5
1620834870000|2021-05-12 15:54:30|11942.9|11930.9|11942.6|11930.6|11942.9|11930.9|11942.6|11930.6|4
1620834880000|2021-05-12 15:54:40|11937.6|11925.6|11942.6|11930.6|11942.6|11930.6|11937.4|11925.4|29
1620834890000|2021-05-12 15:54:50|11943.6|11931.6|11942.6|11930.6|11943.9|11931.9|11942.6|11930.6|4
1620834900000|2021-05-12 15:55:00|11945.1|11933.1|11945.1|11933.1|11945.1|11933.1|11945.1|11933.1|0
1620834910000|2021-05-12 15:55:10|||||||||3
1620834920000|2021-05-12 15:55:20|11945.4|11933.4|11945.4|11933.4|11945.4|11933.4|11945.4|11933.4|3
1620834930000|2021-05-12 15:55:30|11945.7|11933.7|11949.2|11937.2|11949.2|11937.2|11945.7|11933.7|7
1620834940000|2021-05-12 15:55:40|11948.2|11936.2|11943.8|11931.8|11948.5|11936.5|11943.5|11931.5|8
1620834950000|2021-05-12 15:55:50|11943.5|11931.5|11944.5|11932.5|11944.5|11932.5|11943.5|11931.5|10
1620834960000|2021-05-12 15:56:00|11945.4|11933.4|11945.4|11933.4|11945.4|11933.4|11945.4|11933.4|3
1620834970000|2021-05-12 15:56:10|11945.7|11933.7|11946|11934|11946|11934|11945.7|11933.7|4
1620834980000|2021-05-12 15:56:20|11946.3|11934.3|11946.3|11934.3|11946.3|11934.3|11946.3|11934.3|0
1620834990000|2021-05-12 15:56:30|11947.2|11935.2|11946.3|11934.3|11947.5|11935.5|11946.3|11934.3|0
1620835000000|2021-05-12 15:56:40|11946.6|11934.6|11946.6|11934.6|11946.6|11934.6|11946.6|11934.6|3
1620835010000|2021-05-12 15:56:50|11946.8|11934.8|11946.6|11934.6|11946.8|11934.8|11946.6|11934.6|3
1620835020000|2021-05-12 15:57:00|11949.1|11937.1|11949.1|11937.1|11949.1|11937.1|11949.1|11937.1|4
1620835030000|2021-05-12 15:57:10|||||||||2
1620835050000|2021-05-12 15:57:30|||||||||3
1620835060000|2021-05-12 15:57:40|11950|11938|11948.1|11936.1|11950.6|11938.6|11948.1|11936.1|16
1620835070000|2021-05-12 15:57:50|11947.8|11935.8|11947.8|11935.8|11947.8|11935.8|11947.8|11935.8|2
1620835080000|2021-05-12 15:58:00|11948.8|11936.8|11948.8|11936.8|11948.8|11936.8|11947.8|11935.8|4
1620835090000|2021-05-12 15:58:10|11949.8|11937.8|11948.1|11936.1|11949.8|11937.8|11948.1|11936.1|10
1620835100000|2021-05-12 15:58:20|||||||||2
1620835110000|2021-05-12 15:58:30|11945.9|11933.9|11945.3|11933.3|11946.8|11934.8|11945.3|11933.3|13
1620835120000|2021-05-12 15:58:40|11946.3|11934.3|11946.3|11934.3|11946.3|11934.3|11946.3|11934.3|3
1620835130000|2021-05-12 15:58:50|11945.3|11933.3|11945.3|11933.3|11945.3|11933.3|11945.3|11933.3|1
1620835140000|2021-05-12 15:59:00|11943.1|11931.1|11943.8|11931.8|11944.1|11932.1|11942.8|11930.8|30
1620835150000|2021-05-12 15:59:10|11945|11933|11942.5|11930.5|11945|11933|11942.5|11930.5|12
1620835160000|2021-05-12 15:59:20|11943.5|11931.5|11943.5|11931.5|11943.5|11931.5|11943.5|11931.5|2
1620835170000|2021-05-12 15:59:30|11943.8|11931.8|11943.8|11931.8|11943.8|11931.8|11943.8|11931.8|0
1620835180000|2021-05-12 15:59:40|11948.8|11936.8|11949.1|11937.1|11949.1|11937.1|11948.8|11936.8|4
1620835190000|2021-05-12 15:59:50|11949.3|11937.3|11949.1|11937.1|11949.3|11937.3|11949.1|11937.1|23
1620835200000|2021-05-12 16:00:00|11949.4|11937.4|11949.1|11937.1|11950.9|11937.4|11947.5|11930.6|9
1620835210000|2021-05-12 16:00:10|11948.8|11936.8|11955.6|11943.6|11955.9|11943.9|11945.9|11933.9|59
1620835220000|2021-05-12 16:00:20|11958.8|11946.8|11960.6|11948.6|11960.6|11948.6|11958.8|11946.8|15
1620835230000|2021-05-12 16:00:30|11961.6|11949.6|11966.6|11954.6|11969.4|11957.4|11960.9|11948.9|17
1620835240000|2021-05-12 16:00:40|11965.3|11953.3|11966.6|11954.6|11967.8|11955.8|11965.3|11953.3|3
1620835250000|2021-05-12 16:00:50|11967.8|11955.8|11963.8|11951.8|11968.1|11956.1|11962.8|11950.8|7
1620835260000|2021-05-12 16:01:00|11964.4|11952.4|11966.6|11954.6|11966.6|11954.6|11964.4|11952.4|0
1620835270000|2021-05-12 16:01:10|11966.3|11954.3|11962.8|11950.8|11967.3|11955.3|11961.9|11949.9|9
1620835280000|2021-05-12 16:01:20|11965.3|11953.3|11966.3|11954.3|11966.3|11954.3|11965.3|11953.3|7
1620835290000|2021-05-12 16:01:30|11965.6|11953.6|11966.6|11954.6|11966.6|11954.6|11965.6|11953.6|2
1620835300000|2021-05-12 16:01:40|11966.9|11954.9|11968.8|11956.8|11968.8|11956.8|11966.9|11954.9|7
1620835310000|2021-05-12 16:01:50|11969.1|11957.1|11967.8|11955.8|11970.3|11958.3|11966.6|11954.6|5
1620835320000|2021-05-12 16:02:00|11968.1|11956.1|11966.9|11954.9|11968.1|11956.1|11966.6|11954.6|1
1620835330000|2021-05-12 16:02:10|||||||||3
1620835350000|2021-05-12 16:02:30|11969.1|11957.1|11969.8|11957.8|11969.8|11957.8|11968.8|11956.8|23
1620835360000|2021-05-12 16:02:40|11968.5|11956.5|11968.8|11956.8|11968.8|11956.8|11968.5|11956.5|1
1620835370000|2021-05-12 16:02:50|11970.7|11958.7|11968.5|11956.5|11971|11959|11968.5|11956.5|6
1620835380000|2021-05-12 16:03:00|11968.8|11956.8|11971|11959|11971|11959|11968.8|11956.8|25
1620835390000|2021-05-12 16:03:10|11969.8|11957.8|11969.8|11957.8|11969.8|11957.8|11969.8|11957.8|0
1620835400000|2021-05-12 16:03:20|11971|11959|11970.7|11958.7|11971|11959|11970.7|11958.7|13
1620835410000|2021-05-12 16:03:30|11971.7|11959.7|11971.7|11959.7|11971.7|11959.7|11971.7|11959.7|2
1620835420000|2021-05-12 16:03:40|11974.2|11962.2|11973.2|11961.2|11974.8|11962.8|11973.2|11961.2|8
1620835430000|2021-05-12 16:03:50|11972|11960|11972|11960|11972|11960|11972|11960|3
1620835440000|2021-05-12 16:04:00|11970.1|11958.1|11970.7|11958.7|11970.7|11958.7|11967.6|11955.6|30
1620835450000|2021-05-12 16:04:10|11973.2|11961.2|11973.2|11961.2|11973.2|11961.2|11972.3|11960.3|16
1620835460000|2021-05-12 16:04:20|||||||||1
1620835470000|2021-05-12 16:04:30|11974.5|11962.5|11974.8|11962.8|11974.8|11962.8|11974.5|11962.5|4
1620835480000|2021-05-12 16:04:40|11973.8|11961.8|11971.6|11959.6|11974.1|11962.1|11970.6|11958.6|33
1620835490000|2021-05-12 16:04:50|11968.1|11956.1|11969.1|11957.1|11969.4|11957.4|11968.1|11956.1|1
1620835500000|2021-05-12 16:05:00|11968.8|11956.8|11967.6|11955.6|11968.8|11956.8|11967.6|11955.6|5
1620835510000|2021-05-12 16:05:10|11969.4|11957.4|11969.4|11957.4|11969.4|11957.4|11969.4|11957.4|2
1620835520000|2021-05-12 16:05:20|11969.1|11957.1|11973.1|11961.1|11973.1|11961.1|11968.1|11956.1|18
1620835530000|2021-05-12 16:05:30|11972.2|11960.2|11975.9|11963.9|11975.9|11963.9|11972.2|11960.2|16
1620835540000|2021-05-12 16:05:40|11976.2|11964.2|11980.6|11968.6|11980.6|11968.6|11976.2|11964.2|21
1620835550000|2021-05-12 16:05:50|11979.7|11967.7|11979.4|11967.4|11979.7|11967.7|11978.1|11966.1|18
1620835560000|2021-05-12 16:06:00|11983.1|11971.1|11987.4|11975.4|11987.4|11975.4|11983.1|11971.1|22
1620835570000|2021-05-12 16:06:10|11983.4|11971.4|11983.4|11971.4|11983.4|11971.4|11983.4|11971.4|1
1620835590000|2021-05-12 16:06:30|||||||||4
1620835610000|2021-05-12 16:06:50|11980.3|11968.3|11982.4|11970.4|11982.4|11970.4|11980.3|11968.3|6
1620835620000|2021-05-12 16:07:00|11981.2|11969.2|11978.4|11966.4|11983.1|11971.1|11978.4|11966.4|13
1620835630000|2021-05-12 16:07:10|11981.3|11969.3|11983.1|11971.1|11983.1|11971.1|11979.4|11967.4|2
1620835640000|2021-05-12 16:07:20|11983.4|11971.4|11984.7|11972.7|11984.7|11972.7|11983.4|11971.4|4
1620835650000|2021-05-12 16:07:30|11983.1|11971.1|11982.4|11970.4|11983.1|11971.1|11982.4|11970.4|4
1620835660000|2021-05-12 16:07:40|11981.2|11969.2|11983.1|11971.1|11983.4|11971.4|11980.9|11968.9|20
1620835670000|2021-05-12 16:07:50|11982.8|11970.8|11984.7|11972.7|11984.7|11972.7|11982.8|11970.8|2
1620835680000|2021-05-12 16:08:00|11985.6|11973.6|11985.6|11973.6|11985.9|11973.9|11984.7|11972.7|4
1620835690000|2021-05-12 16:08:10|11985.9|11973.9|11985.9|11973.9|11985.9|11973.9|11985.9|11973.9|0
1620835700000|2021-05-12 16:08:20|11984|11972|11983.4|11971.4|11984|11972|11983.1|11971.1|8
1620835710000|2021-05-12 16:08:30|11982.4|11970.4|11983.1|11971.1|11983.4|11971.4|11982.4|11970.4|2
1620835720000|2021-05-12 16:08:40|||||||||4
1620835730000|2021-05-12 16:08:50|11980.6|11968.6|11976.9|11964.9|11980.6|11968.6|11976.9|11964.9|5
1620835740000|2021-05-12 16:09:00|11975.9|11963.9|11978.1|11966.1|11979.4|11967.4|11975.4|11963.4|6
1620835750000|2021-05-12 16:09:10|11979.4|11967.4|11979.4|11967.4|11979.4|11967.4|11978.1|11966.1|3
1620835760000|2021-05-12 16:09:20|11978.1|11966.1|11977.9|11965.9|11978.4|11966.4|11977.9|11965.9|6
1620835770000|2021-05-12 16:09:30|11978.1|11966.1|11980.4|11968.4|11980.6|11968.6|11978.1|11966.1|1
1620835780000|2021-05-12 16:09:40|11982.6|11970.6|11983.1|11971.1|11983.1|11971.1|11980.4|11968.4|14
1620835790000|2021-05-12 16:09:50|11984.1|11972.1|11985.6|11973.6|11985.6|11973.6|11984.1|11972.1|1
1620835800000|2021-05-12 16:10:00|11984.7|11972.7|11985|11973|11985|11973|11984.7|11972.7|12
1620835810000|2021-05-12 16:10:10|11985.6|11973.6|11985|11973|11985.9|11973.9|11985|11973|4
1620835820000|2021-05-12 16:10:20|11985.6|11973.6|11985|11973|11985.6|11973.6|11985|11973|20
1620835830000|2021-05-12 16:10:30|11988.7|11976.7|11991.9|11979.9|11991.9|11979.9|11988.7|11976.7|32
1620835840000|2021-05-12 16:10:40|11994.4|11982.4|11991.9|11979.9|11994.4|11982.4|11991.9|11979.9|11
1620835850000|2021-05-12 16:10:50|11992.9|11980.9|11993.8|11981.8|11993.8|11981.8|11992.9|11980.9|2
1620835860000|2021-05-12 16:11:00|11995.4|11983.4|11995.4|11983.4|11995.4|11983.4|11995.4|11983.4|4
1620835870000|2021-05-12 16:11:10|11995.1|11983.1|11995.4|11983.4|11996.6|11984.6|11994.1|11982.1|23
1620835880000|2021-05-12 16:11:20|||||||||1
1620835890000|2021-05-12 16:11:30|11993.6|11981.6|11994.5|11982.5|11994.5|11982.5|11993.6|11981.6|27
1620835900000|2021-05-12 16:11:40|||||||||5
1620835920000|2021-05-12 16:12:00|11993.6|11981.6|11994.5|11982.5|11994.5|11982.5|11993.6|11981.6|7
1620835930000|2021-05-12 16:12:10|11992.6|11980.6|11990.6|11978.6|11992.6|11980.6|11990.6|11978.6|11
1620835940000|2021-05-12 16:12:20|11991.6|11979.6|11993.8|11981.8|11993.8|11981.8|11991.6|11979.6|7
1620835950000|2021-05-12 16:12:30|11995.4|11983.4|11996.6|11984.6|11996.6|11984.6|11994.4|11982.4|5
1620835960000|2021-05-12 16:12:40|||||||||1
1620835970000|2021-05-12 16:12:50|||||||||3
1620835980000|2021-05-12 16:13:00|11998.8|11986.8|11998.8|11986.8|11998.8|11986.8|11998.8|11986.8|6
1620835990000|2021-05-12 16:13:10|11995.7|11983.7|11993.2|11981.2|11995.7|11983.7|11993.2|11981.2|3
1620836000000|2021-05-12 16:13:20|11993.4|11981.4|11993.4|11981.4|11993.4|11981.4|11993.4|11981.4|8
1620836010000|2021-05-12 16:13:30|11990.7|11978.7|11992.9|11980.9|11992.9|11980.9|11988.7|11976.7|18
1620836020000|2021-05-12 16:13:40|11994.1|11982.1|11993.8|11981.8|11994.4|11982.4|11993.8|11981.8|4
1620836030000|2021-05-12 16:13:50|11994.1|11982.1|11996.3|11984.3|11996.3|11984.3|11994.1|11982.1|1
1620836040000|2021-05-12 16:14:00|11995.4|11983.4|11996.3|11984.3|11996.3|11984.3|11995.1|11983.1|3
1620836050000|2021-05-12 16:14:10|11995.4|11983.4|11996.3|11984.3|11996.3|11984.3|11995.4|11983.4|2
1620836060000|2021-05-12 16:14:20|11995.4|11983.4|11999.4|11987.4|11999.4|11987.4|11995.1|11983.1|22
1620836070000|2021-05-12 16:14:30|11998.4|11986.4|11998.2|11986.2|11999.4|11987.4|11998.2|11986.2|1
1620836080000|2021-05-12 16:14:40|11998.4|11986.4|11995.7|11983.7|11998.4|11986.4|11995.7|11983.7|9
1620836090000|2021-05-12 16:14:50|11996.9|11984.9|11996.9|11984.9|11997.9|11985.9|11996.9|11984.9|26
1620836100000|2021-05-12 16:15:00|11995.9|11983.9|11995.7|11983.7|11995.9|11983.9|11993.7|11981.7|8
1620836110000|2021-05-12 16:15:10|11994.1|11982.1|11993.8|11981.8|11994.1|11982.1|11992.9|11980.9|13
1620836120000|2021-05-12 16:15:20|11994.8|11982.8|11991.6|11979.6|11994.8|11982.8|11991.3|11979.3|15
1620836130000|2021-05-12 16:15:30|11990.7|11978.7|11988.8|11976.8|11993.8|11981.8|11988.8|11976.8|17
1620836140000|2021-05-12 16:15:40|11986.3|11974.3|11990.4|11978.4|11990.4|11978.4|11986.3|11974.3|12
1620836150000|2021-05-12 16:15:50|11991.3|11979.3|11991.9|11979.9|11991.9|11979.9|11991.3|11979.3|2
1620836160000|2021-05-12 16:16:00|11993.8|11981.8|11995.4|11983.4|11995.4|11983.4|11993.8|11981.8|4
1620836170000|2021-05-12 16:16:10|11996.4|11984.4|11996.4|11984.4|11996.4|11984.4|11996.4|11984.4|5
1620836180000|2021-05-12 16:16:20|11999.5|11987.5|11994.8|11982.8|11999.5|11987.5|11994.5|11982.5|20
1620836190000|2021-05-12 16:16:30|11993.3|11981.3|11994.3|11982.3|11995.8|11983.8|11992.3|11980.3|40
1620836200000|2021-05-12 16:16:40|11993.3|11981.3|11994.8|11982.8|11994.8|11982.8|11992.3|11980.3|9
1620836210000|2021-05-12 16:16:50|11997.3|11985.3|11996.8|11984.8|11998.3|11986.3|11996.8|11984.8|18
1620836220000|2021-05-12 16:17:00|11997.7|11985.7|11994.5|11982.5|11997.7|11985.7|11994.5|11982.5|10
1620836230000|2021-05-12 16:17:10|11994.8|11982.8|11993|11981|11994.8|11982.8|11993|11981|2
1620836240000|2021-05-12 16:17:20|11993.3|11981.3|11993.3|11981.3|11993.3|11981.3|11992.3|11980.3|5
1620836250000|2021-05-12 16:17:30|11992.7|11980.7|11990.5|11978.5|11992.7|11980.7|11990.2|11978.2|5
1620836260000|2021-05-12 16:17:40|11990.2|11978.2|11987.7|11975.7|11990.2|11978.2|11987.7|11975.7|2
1620836270000|2021-05-12 16:17:50|11986.8|11974.8|11986.8|11974.8|11986.8|11974.8|11986.8|11974.8|1
1620836290000|2021-05-12 16:18:10|||||||||4
1620836310000|2021-05-12 16:18:30|11985.8|11973.8|11988.3|11976.3|11988.6|11976.6|11985.5|11973.5|14
1620836320000|2021-05-12 16:18:40|11988.6|11976.6|11988.6|11976.6|11988.6|11976.6|11988.6|11976.6|1
1620836330000|2021-05-12 16:18:50|11988.3|11976.3|11988.3|11976.3|11988.6|11976.6|11988.3|11976.3|2
1620836340000|2021-05-12 16:19:00|11987.3|11975.3|11990.8|11978.8|11990.8|11978.8|11987.3|11975.3|8
1620836350000|2021-05-12 16:19:10|11992.3|11980.3|11993.9|11981.9|11993.9|11981.9|11992.3|11980.3|1
1620836360000|2021-05-12 16:19:20|||||||||1
1620836370000|2021-05-12 16:19:30|||||||||3
1620836380000|2021-05-12 16:19:40|11994.8|11982.8|11994.8|11982.8|11995.1|11983.1|11994.8|11982.8|3
1620836390000|2021-05-12 16:19:50|11993.9|11981.9|11994.8|11982.8|11994.8|11982.8|11993.9|11981.9|8
1620836400000|2021-05-12 16:20:00|11993.9|11981.9|11992.9|11980.9|11993.9|11981.9|11992.9|11980.9|19
1620836410000|2021-05-12 16:20:10|11993.9|11981.9|11992.9|11980.9|11993.9|11981.9|11991.4|11979.4|11
1620836420000|2021-05-12 16:20:20|||||||||1
1620836430000|2021-05-12 16:20:30|11993.9|11981.9|11993.9|11981.9|11994.1|11982.1|11992.6|11980.6|2
1620836440000|2021-05-12 16:20:40|11992.9|11980.9|11992.9|11980.9|11993.9|11981.9|11992.9|11980.9|4
1620836450000|2021-05-12 16:20:50|||||||||3
1620836460000|2021-05-12 16:21:00|11993.9|11981.9|11992.9|11980.9|11993.9|11981.9|11992.9|11980.9|2
1620836470000|2021-05-12 16:21:10|11995.1|11983.1|11996.1|11984.1|11996.1|11984.1|11993.2|11981.2|59
1620836480000|2021-05-12 16:21:20|11996.4|11984.4|11997.3|11985.3|11997.3|11985.3|11996.4|11984.4|5
1620836490000|2021-05-12 16:21:30|11996.1|11984.1|11996.4|11984.4|11996.4|11984.4|11996.1|11984.1|5
1620836500000|2021-05-12 16:21:40|11993.2|11981.2|11994.4|11982.4|11995.4|11983.4|11993.2|11981.2|5
1620836510000|2021-05-12 16:21:50|11995.4|11983.4|11995.4|11983.4|11995.4|11983.4|11995.4|11983.4|17
1620836520000|2021-05-12 16:22:00|11995.7|11983.7|11997.9|11985.9|11997.9|11985.9|11995.7|11983.7|5
1620836530000|2021-05-12 16:22:10|12000.4|11988.4|11999.4|11987.4|12000.4|11988.4|11999.2|11987.2|12
1620836540000|2021-05-12 16:22:20|||||||||2
1620836550000|2021-05-12 16:22:30|12000.4|11988.4|12003.3|11991.3|12003.3|11991.3|12000.4|11988.4|57
1620836560000|2021-05-12 16:22:40|12004.3|11992.3|12005.8|11993.8|12005.8|11993.8|12004.3|11992.3|5
1620836570000|2021-05-12 16:22:50|12006.8|11994.8|12006.8|11994.8|12006.8|11994.8|12005.8|11993.8|0
1620836580000|2021-05-12 16:23:00|12008.3|11996.3|12010.3|11998.3|12011.8|11999.8|12008.3|11996.3|14
1620836590000|2021-05-12 16:23:10|12009.3|11997.3|12010.3|11998.3|12010.3|11998.3|12009.3|11997.3|4
1620836600000|2021-05-12 16:23:20|12009.3|11997.3|12010.3|11998.3|12010.3|11998.3|12009.3|11997.3|5
1620836610000|2021-05-12 16:23:30|12011.5|11999.5|12012.5|12000.5|12012.5|12000.5|12011.5|11999.5|12
1620836620000|2021-05-12 16:23:40|12010.3|11998.3|12009.3|11997.3|12010.3|11998.3|12009.3|11997.3|12
1620836630000|2021-05-12 16:23:50|||||||||2
1620836640000|2021-05-12 16:24:00|||||||||6
1620836650000|2021-05-12 16:24:10|12010.5|11998.5|12014|12002|12014|12002|12010.5|11998.5|2
1620836660000|2021-05-12 16:24:20|12015|12003|12013.7|12001.7|12015|12003|12013.7|12001.7|20
1620836670000|2021-05-12 16:24:30|12015|12003|12011.8|11999.8|12015|12003|12011.8|11999.8|34
1620836680000|2021-05-12 16:24:40|12012.1|12000.1|12013.3|12001.3|12013.3|12001.3|12012.1|12000.1|17
1620836690000|2021-05-12 16:24:50|12013.6|12001.6|12010.1|11998.1|12013.6|12001.6|12007.6|11995.6|88
1620836700000|2021-05-12 16:25:00|12007.6|11995.6|12006.7|11994.7|12007.9|11995.9|12006.7|11994.7|15
1620836710000|2021-05-12 16:25:10|12007.6|11995.6|12006.7|11994.7|12007.9|11995.9|12006.7|11994.7|6
1620836720000|2021-05-12 16:25:20|12007.6|11995.6|12006.7|11994.7|12007.9|11995.9|12006.7|11994.7|4
1620836730000|2021-05-12 16:25:30|12007.9|11995.9|12008.9|11996.9|12008.9|11996.9|12007.6|11995.6|4
1620836740000|2021-05-12 16:25:40|12007.9|11995.9|12006.7|11994.7|12007.9|11995.9|12005.7|11993.7|4
1620836750000|2021-05-12 16:25:50|12007.9|11995.9|12008.9|11996.9|12008.9|11996.9|12006.7|11994.7|21
1620836760000|2021-05-12 16:26:00|12010.4|11998.4|12011.1|11999.1|12011.1|11999.1|12010.1|11998.1|1
1620836770000|2021-05-12 16:26:10|12010.1|11998.1|12012.6|12000.6|12012.6|12000.6|12010.1|11998.1|6
1620836780000|2021-05-12 16:26:20|12014.6|12002.6|12015.1|12003.1|12015.1|12003.1|12014.6|12002.6|13
1620836800000|2021-05-12 16:26:40|12016.1|12004.1|12016.1|12004.1|12016.1|12004.1|12016.1|12004.1|4
1620836810000|2021-05-12 16:26:50|12015.1|12003.1|12013.6|12001.6|12016.1|12004.1|12013.6|12001.6|14
1620836820000|2021-05-12 16:27:00|12012.4|12000.4|12012.1|12000.1|12012.4|12000.4|12012.1|12000.1|0
1620836830000|2021-05-12 16:27:10|12012.4|12000.4|12010.1|11998.1|12012.4|12000.4|12010.1|11998.1|7
1620836840000|2021-05-12 16:27:20|12009.9|11997.9|12007.4|11995.4|12009.9|11997.9|12007.4|11995.4|6
1620836850000|2021-05-12 16:27:30|12009.6|11997.6|12012.4|12000.4|12012.4|12000.4|12009.6|11997.6|12
1620836860000|2021-05-12 16:27:40|12013.3|12001.3|12013.9|12001.9|12013.9|12001.9|12013.3|12001.3|6
1620836870000|2021-05-12 16:27:50|12014.9|12002.9|12014.9|12002.9|12014.9|12002.9|12014.9|12002.9|3
1620836880000|2021-05-12 16:28:00|12015.1|12003.1|12012.6|12000.6|12015.1|12003.1|12012.6|12000.6|5
1620836890000|2021-05-12 16:28:10|12013.6|12001.6|12019.5|12007.5|12019.5|12007.5|12013.6|12001.6|18
1620836900000|2021-05-12 16:28:20|12020.4|12008.4|12019.5|12007.5|12020.4|12008.4|12019.5|12007.5|2
1620836910000|2021-05-12 16:28:30|12021.4|12009.4|12022.6|12010.6|12022.9|12010.9|12021.4|12009.4|16
1620836920000|2021-05-12 16:28:40|12020.7|12008.7|12019.7|12007.7|12021.7|12009.7|12019.7|12007.7|34
1620836930000|2021-05-12 16:28:50|12020.7|12008.7|12019.2|12007.2|12021|12009|12018.2|12006.2|15
1620836940000|2021-05-12 16:29:00|12021.1|12009.1|12015.4|12003.4|12022.6|12010.6|12015.4|12003.4|7
1620836950000|2021-05-12 16:29:10|12013.9|12001.9|12015.2|12003.2|12015.2|12003.2|12013.9|12001.9|3
1620836960000|2021-05-12 16:29:20|12015.4|12003.4|12017.9|12005.9|12020.2|12008.2|12015.4|12003.4|16
1620836970000|2021-05-12 16:29:30|12015.7|12003.7|12018.9|12006.9|12019.2|12007.2|12015.7|12003.7|18
1620836980000|2021-05-12 16:29:40|12019.2|12007.2|12019.5|12007.5|12020.4|12008.4|12019.2|12007.2|21
1620836990000|2021-05-12 16:29:50|12019.2|12007.2|12020.4|12008.4|12020.4|12008.4|12019.2|12007.2|25
1620837000000|2021-05-12 16:30:00|12020.7|12008.7|12015.7|12003.7|12020.7|12008.7|12015.4|12003.4|6
1620837010000|2021-05-12 16:30:10|12017.7|12005.7|12017.9|12005.9|12018.9|12006.9|12017.7|12005.7|6
1620837020000|2021-05-12 16:30:20|12018.9|12006.9|12020.7|12008.7|12020.7|12008.7|12018.9|12006.9|3
1620837030000|2021-05-12 16:30:30|12019.7|12007.7|12020.7|12008.7|12020.7|12008.7|12019.7|12007.7|2
1620837040000|2021-05-12 16:30:40|12020.2|12008.2|12018.9|12006.9|12020.2|12008.2|12017.9|12005.9|3
1620837050000|2021-05-12 16:30:50|12015.7|12003.7|12010.7|11998.7|12015.7|12003.7|12010.7|11998.7|10
1620837060000|2021-05-12 16:31:00|12010.4|11998.4|12012|12000|12012|12000|12010.4|11998.4|6
1620837070000|2021-05-12 16:31:10|12012.9|12000.9|12016.1|12004.1|12016.1|12004.1|12012.9|12000.9|29
1620837080000|2021-05-12 16:31:20|12013.9|12001.9|12013.9|12001.9|12013.9|12001.9|12013.9|12001.9|1
1620837090000|2021-05-12 16:31:30|12012.9|12000.9|12012.9|12000.9|12012.9|12000.9|12012.7|12000.7|1
1620837100000|2021-05-12 16:31:40|12011.4|11999.4|12010.4|11998.4|12011.4|11999.4|12010.4|11998.4|7
1620837110000|2021-05-12 16:31:50|12007.9|11995.9|12007.9|11995.9|12007.9|11995.9|12007.9|11995.9|7
1620837120000|2021-05-12 16:32:00|12009.9|11997.9|12011.7|11999.7|12012.7|12000.7|12009.2|11997.2|22
1620837130000|2021-05-12 16:32:10|12012.7|12000.7|12013.3|12001.3|12013.3|12001.3|12010.8|11998.8|13
1620837140000|2021-05-12 16:32:20|12015.6|12003.6|12014|12002|12015.6|12003.6|12014|12002|11
1620837150000|2021-05-12 16:32:30|12010.6|11998.6|12010.6|11998.6|12010.8|11998.8|12010.3|11998.3|7
1620837160000|2021-05-12 16:32:40|12010.9|11998.9|12013.4|12001.4|12014.3|12002.3|12009.9|11997.9|4
1620837170000|2021-05-12 16:32:50|12014.3|12002.3|12013.4|12001.4|12014.3|12002.3|12012.1|12000.1|2
1620837180000|2021-05-12 16:33:00|12012.1|12000.1|12010.6|11998.6|12012.1|12000.1|12010.6|11998.6|6
1620837190000|2021-05-12 16:33:10|12009.3|11997.3|12009.3|11997.3|12009.3|11997.3|12009|11997|3
1620837200000|2021-05-12 16:33:20|12009|11997|12006.8|11994.8|12009|11997|12005.3|11993.3|16
1620837210000|2021-05-12 16:33:30|12009|11997|12009.3|11997.3|12009.3|11997.3|12009|11997|12
1620837220000|2021-05-12 16:33:40|12011.5|11999.5|12010.3|11998.3|12011.5|11999.5|12009.3|11997.3|4
1620837230000|2021-05-12 16:33:50|12009.3|11997.3|12009.3|11997.3|12010.3|11998.3|12009.3|11997.3|8
1620837240000|2021-05-12 16:34:00|12010.3|11998.3|12009.3|11997.3|12010.3|11998.3|12009.3|11997.3|2
1620837250000|2021-05-12 16:34:10|12008.1|11996.1|12006.5|11994.5|12008.1|11996.1|12005.6|11993.6|10
1620837260000|2021-05-12 16:34:20|12005.6|11993.6|12008.4|11996.4|12008.4|11996.4|12004.3|11992.3|13
1620837270000|2021-05-12 16:34:30|||||||||2
1620837280000|2021-05-12 16:34:40|12008.6|11996.6|12005.2|11993.2|12008.6|11996.6|12005.2|11993.2|25
1620837290000|2021-05-12 16:34:50|12006.4|11994.4|12006.4|11994.4|12006.4|11994.4|12006.4|11994.4|22
1620837300000|2021-05-12 16:35:00|12005.5|11993.5|12003.9|11991.9|12005.5|11993.5|12003.9|11991.9|13
1620837310000|2021-05-12 16:35:10|12003|11991|12000.7|11988.7|12003.2|11991.2|12000.7|11988.7|8
1620837320000|2021-05-12 16:35:20|11999.5|11987.5|11998.5|11986.5|11999.5|11987.5|11998.5|11986.5|2
1620837330000|2021-05-12 16:35:30|11998.2|11986.2|11999.5|11987.5|11999.5|11987.5|11998.2|11986.2|4
1620837340000|2021-05-12 16:35:40|11998.2|11986.2|11999.5|11987.5|11999.5|11987.5|11998.2|11986.2|1
1620837350000|2021-05-12 16:35:50|12000.7|11988.7|12000.7|11988.7|12000.7|11988.7|12000.7|11988.7|0
1620837360000|2021-05-12 16:36:00|12003.2|11991.2|12001|11989|12003.2|11991.2|12001|11989|7
1620837370000|2021-05-12 16:36:10|12000.7|11988.7|11998.5|11986.5|12000.7|11988.7|11998.5|11986.5|9
1620837380000|2021-05-12 16:36:20|||||||||3
1620837390000|2021-05-12 16:36:30|11998.2|11986.2|11998.2|11986.2|11998.2|11986.2|11998.2|11986.2|0
1620837400000|2021-05-12 16:36:40|||||||||2
1620837410000|2021-05-12 16:36:50|||||||||4
1620837420000|2021-05-12 16:37:00|12000.5|11988.5|11998.2|11986.2|12000.5|11988.5|11998.2|11986.2|5
1620837430000|2021-05-12 16:37:10|11995.5|11983.5|11995.5|11983.5|11995.5|11983.5|11993|11981|20
1620837440000|2021-05-12 16:37:20|11993.9|11981.9|11992|11980|11994.5|11982.5|11992|11980|21
1620837450000|2021-05-12 16:37:30|11993|11981|11997|11985|11997|11985|11993|11981|7
1620837460000|2021-05-12 16:37:40|11996.7|11984.7|11997|11985|11997|11985|11996|11984|2
1620837470000|2021-05-12 16:37:50|11998|11986|11998.5|11986.5|11998.5|11986.5|11998|11986|0
1620837480000|2021-05-12 16:38:00|12000.7|11988.7|12000.5|11988.5|12000.7|11988.7|12000.5|11988.5|9
1620837490000|2021-05-12 16:38:10|11996.7|11984.7|11992.6|11980.6|11996.7|11984.7|11991.3|11979.3|34
1620837500000|2021-05-12 16:38:20|11991.6|11979.6|11991.3|11979.3|11991.6|11979.6|11991.3|11979.3|4
1620837510000|2021-05-12 16:38:30|||||||||3
1620837520000|2021-05-12 16:38:40|11992.3|11980.3|11992.6|11980.6|11992.6|11980.6|11992.3|11980.3|9
1620837530000|2021-05-12 16:38:50|11993.5|11981.5|11992.6|11980.6|11993.5|11981.5|11992.6|11980.6|3
1620837540000|2021-05-12 16:39:00|11991.6|11979.6|11992.6|11980.6|11992.6|11980.6|11991.6|11979.6|2
1620837550000|2021-05-12 16:39:10|11991.6|11979.6|11988.8|11976.8|11991.6|11979.6|11988.8|11976.8|5
1620837560000|2021-05-12 16:39:20|11988.5|11976.5|11986.9|11974.9|11988.5|11976.5|11986.9|11974.9|6
1620837570000|2021-05-12 16:39:30|11989.4|11977.4|11988.1|11976.1|11989.4|11977.4|11988.1|11976.1|46
1620837580000|2021-05-12 16:39:40|11988.4|11976.4|11987.7|11975.7|11989.9|11977.9|11987.4|11975.4|11
1620837590000|2021-05-12 16:39:50|11986.2|11974.2|11986.2|11974.2|11986.2|11974.2|11986.2|11974.2|3
1620837600000|2021-05-12 16:40:00|||||||||21
1620837610000|2021-05-12 16:40:10|11985.2|11973.2|11985.2|11973.2|11985.2|11973.2|11985.2|11973.2|1
1620837620000|2021-05-12 16:40:20|11986.5|11974.5|11986.2|11974.2|11987.2|11975.2|11986.2|11974.2|5
1620837630000|2021-05-12 16:40:30|11985.2|11973.2|11986.8|11974.8|11986.8|11974.8|11985.2|11973.2|2
1620837640000|2021-05-12 16:40:40|11985.8|11973.8|11983.3|11971.3|11985.8|11973.8|11983|11971|7
1620837650000|2021-05-12 16:40:50|11982|11970|11980.8|11968.8|11982|11970|11980.8|11968.8|2
1620837660000|2021-05-12 16:41:00|11982|11970|11980.5|11968.5|11982|11970|11980.5|11968.5|42
1620837670000|2021-05-12 16:41:10|11980.8|11968.8|11980.8|11968.8|11981.8|11969.8|11980.8|11968.8|2
1620837680000|2021-05-12 16:41:20|11983|11971|11983|11971|11983|11971|11983|11971|8
1620837690000|2021-05-12 16:41:30|11981.8|11969.8|11979.3|11967.3|11982.7|11970.7|11979.3|11967.3|8
1620837700000|2021-05-12 16:41:40|11980.5|11968.5|11979.3|11967.3|11980.5|11968.5|11979.3|11967.3|7
1620837710000|2021-05-12 16:41:50|11978.3|11966.3|11978.3|11966.3|11978.3|11966.3|11978.3|11966.3|32
1620837720000|2021-05-12 16:42:00|11979.3|11967.3|11978.3|11966.3|11980.5|11968.5|11978.3|11966.3|6
1620837730000|2021-05-12 16:42:10|11978.6|11966.6|11980.8|11968.8|11980.8|11968.8|11978|11966|5
1620837740000|2021-05-12 16:42:20|11983.3|11971.3|11984.3|11972.3|11984.3|11972.3|11983|11971|16
1620837750000|2021-05-12 16:42:30|11983.3|11971.3|11983|11971|11985.2|11973.2|11983|11971|10
1620837760000|2021-05-12 16:42:40|11981.8|11969.8|11981.8|11969.8|11983|11971|11980.5|11968.5|8
1620837770000|2021-05-12 16:42:50|11982|11970|11985.5|11973.5|11986.8|11974.8|11980.8|11968.8|14
1620837780000|2021-05-12 16:43:00|11986.8|11974.8|11986.8|11974.8|11988|11976|11985.5|11973.5|10
1620837790000|2021-05-12 16:43:10|11985.2|11973.2|11988|11976|11990.5|11978.5|11984.3|11972.3|23
1620837800000|2021-05-12 16:43:20|11988.3|11976.3|11985.8|11973.8|11989.3|11977.3|11985.5|11973.5|7
1620837810000|2021-05-12 16:43:30|11988|11976|11988.3|11976.3|11988.3|11976.3|11986.8|11974.8|5
1620837820000|2021-05-12 16:43:40|11988.6|11976.6|11990.5|11978.5|11993|11981|11988.6|11976.6|13
1620837830000|2021-05-12 16:43:50|11991.8|11979.8|11989.3|11977.3|11993|11981|11989.3|11977.3|16
1620837840000|2021-05-12 16:44:00|11988|11976|11989.3|11977.3|11989.3|11977.3|11988|11976|8
1620837850000|2021-05-12 16:44:10|11988.3|11976.3|11988|11976|11990.5|11978.5|11988|11976|7
1620837860000|2021-05-12 16:44:20|11989.3|11977.3|11988|11976|11989.3|11977.3|11988|11976|3
1620837870000|2021-05-12 16:44:30|11988.3|11976.3|11989.3|11977.3|11990.5|11978.5|11988.3|11976.3|20
1620837880000|2021-05-12 16:44:40|11988|11976|11989.3|11977.3|11990.5|11978.5|11988|11976|7
1620837890000|2021-05-12 16:44:50|11989.6|11977.6|11991.8|11979.8|11991.8|11979.8|11989.6|11977.6|7
1620837900000|2021-05-12 16:45:00|11992.1|11980.1|11994.3|11982.3|11994.3|11982.3|11991.8|11979.8|1
1620837910000|2021-05-12 16:45:10|11994.8|11982.8|11998|11986|11998.3|11986.3|11994.8|11982.8|7
1620837920000|2021-05-12 16:45:20|11998.6|11986.6|11998.3|11986.3|12000.5|11988.5|11998.3|11986.3|20
1620837940000|2021-05-12 16:45:40|11996.1|11984.1|11995.8|11983.8|11996.1|11984.1|11995.5|11983.5|3
1620837950000|2021-05-12 16:45:50|11997.7|11985.7|11998|11986|11998|11986|11997.7|11985.7|9
1620837960000|2021-05-12 16:46:00|11997.1|11985.1|11997.1|11985.1|11997.1|11985.1|11997.1|11985.1|4
1620837970000|2021-05-12 16:46:10|11998.3|11986.3|11998.3|11986.3|11998.3|11986.3|11998.3|11986.3|3
1620837980000|2021-05-12 16:46:20|12000.8|11988.8|12000.8|11988.8|12000.8|11988.8|12000.8|11988.8|3
1620837990000|2021-05-12 16:46:30|12001.1|11989.1|12003|11991|12003|11991|12001.1|11989.1|9
1620838000000|2021-05-12 16:46:40|||||||||2
1620838010000|2021-05-12 16:46:50|12004|11992|12002.1|11990.1|12004.3|11992.3|12002.1|11990.1|7
1620838020000|2021-05-12 16:47:00|12001.1|11989.1|11996.1|11984.1|12001.1|11989.1|11996.1|11984.1|14
1620838030000|2021-05-12 16:47:10|11995.8|11983.8|11994.6|11982.6|11995.8|11983.8|11994.6|11982.6|10
1620838040000|2021-05-12 16:47:20|11994.3|11982.3|11990.8|11978.8|11994.3|11982.3|11990.8|11978.8|16
1620838050000|2021-05-12 16:47:30|||||||||4
1620838060000|2021-05-12 16:47:40|11991.8|11979.8|11987.3|11975.3|11992.1|11980.1|11987.3|11975.3|21
1620838070000|2021-05-12 16:47:50|11987.4|11975.4|11987.4|11975.4|11987.4|11975.4|11987.4|11975.4|5
1620838080000|2021-05-12 16:48:00|11987.1|11975.1|11987.1|11975.1|11987.1|11975.1|11987.1|11975.1|5
1620838090000|2021-05-12 16:48:10|11986.8|11974.8|11988.3|11976.3|11988.3|11976.3|11986.8|11974.8|2
1620838100000|2021-05-12 16:48:20|11988|11976|11987.1|11975.1|11988|11976|11987.1|11975.1|2
1620838110000|2021-05-12 16:48:30|11985.8|11973.8|11985.8|11973.8|11985.8|11973.8|11985.8|11973.8|6
1620838120000|2021-05-12 16:48:40|11985.5|11973.5|11985.5|11973.5|11985.5|11973.5|11985.5|11973.5|2
1620838130000|2021-05-12 16:48:50|||||||||3
1620838140000|2021-05-12 16:49:00|11987.1|11975.1|11989.9|11977.9|11989.9|11977.9|11987.1|11975.1|9
1620838150000|2021-05-12 16:49:10|11988.9|11976.9|11989.9|11977.9|11990.8|11978.8|11988.9|11976.9|6
1620838160000|2021-05-12 16:49:20|11991.8|11979.8|11993.3|11981.3|11993.3|11981.3|11991.8|11979.8|8
1620838170000|2021-05-12 16:49:30|11994.6|11982.6|11995.5|11983.5|11995.5|11983.5|11994.6|11982.6|4
1620838180000|2021-05-12 16:49:40|11994.9|11982.9|11998.3|11986.3|11998.3|11986.3|11994.9|11982.9|18
1620838190000|2021-05-12 16:49:50|11998.6|11986.6|12000.5|11988.5|12000.5|11988.5|11998.6|11986.6|12
1620838200000|2021-05-12 16:50:00|12000.8|11988.8|11997.9|11985.9|12000.8|11988.8|11997.9|11985.9|33
1620838210000|2021-05-12 16:50:10|11997.6|11985.6|11997.9|11985.9|11997.9|11985.9|11997.6|11985.6|11
1620838220000|2021-05-12 16:50:20|||||||||1
1620838230000|2021-05-12 16:50:30|11997|11985|11997|11985|11997|11985|11997|11985|4
1620838240000|2021-05-12 16:50:40|11996.7|11984.7|11993.2|11981.2|11996.7|11984.7|11993.2|11981.2|6
1620838250000|2021-05-12 16:50:50|11992.2|11980.2|11996.7|11984.7|11996.7|11984.7|11992.2|11980.2|8
1620838260000|2021-05-12 16:51:00|11997.6|11985.6|11997.9|11985.9|11997.9|11985.9|11997.6|11985.6|3
1620838270000|2021-05-12 16:51:10|||||||||2
1620838280000|2021-05-12 16:51:20|||||||||2
1620838290000|2021-05-12 16:51:30|12000.4|11988.4|11999.2|11987.2|12000.4|11988.4|11999.2|11987.2|2
1620838300000|2021-05-12 16:51:40|11999.5|11987.5|12003.3|11991.3|12003.3|11991.3|11999.5|11987.5|36
1620838310000|2021-05-12 16:51:50|||||||||1
1620838320000|2021-05-12 16:52:00|12001.4|11989.4|11999.2|11987.2|12001.4|11989.4|11999.2|11987.2|6
1620838330000|2021-05-12 16:52:10|11997.4|11985.4|11997.9|11985.9|11997.9|11985.9|11997.4|11985.4|4
1620838340000|2021-05-12 16:52:20|11997|11985|11998.9|11986.9|11998.9|11986.9|11997|11985|9
1620838360000|2021-05-12 16:52:40|||||||||1
1620838370000|2021-05-12 16:52:50|11997.7|11985.7|11997.9|11985.9|11997.9|11985.9|11997.7|11985.7|3
1620838380000|2021-05-12 16:53:00|||||||||1
1620838390000|2021-05-12 16:53:10|11997|11985|11996.7|11984.7|11997|11985|11996.7|11984.7|0
1620838400000|2021-05-12 16:53:20|11997.7|11985.7|11997.7|11985.7|11997.7|11985.7|11997.7|11985.7|3
1620838410000|2021-05-12 16:53:30|||||||||3
1620838420000|2021-05-12 16:53:40|||||||||1
1620838430000|2021-05-12 16:53:50|||||||||1
1620838440000|2021-05-12 16:54:00|11996.7|11984.7|11996.7|11984.7|11996.7|11984.7|11996.7|11984.7|1
1620838450000|2021-05-12 16:54:10|11994.5|11982.5|11994.5|11982.5|11994.5|11982.5|11994.5|11982.5|24
1620838460000|2021-05-12 16:54:20|11994.8|11982.8|11995|11983|11995|11983|11994.8|11982.8|3
1620838470000|2021-05-12 16:54:30|11993.8|11981.8|11993.8|11981.8|11993.8|11981.8|11993.8|11981.8|4
1620838480000|2021-05-12 16:54:40|11994.1|11982.1|11993.8|11981.8|11995|11983|11993.8|11981.8|3
1620838490000|2021-05-12 16:54:50|11994.8|11982.8|11994.8|11982.8|11994.8|11982.8|11994.8|11982.8|4
1620838500000|2021-05-12 16:55:00|11995|11983|11995|11983|11995|11983|11995|11983|0
1620838510000|2021-05-12 16:55:10|11994.1|11982.1|11992.8|11980.8|11994.1|11982.1|11992.8|11980.8|10
1620838520000|2021-05-12 16:55:20|11994.1|11982.1|11997|11985|11997|11985|11994.1|11982.1|8
1620838530000|2021-05-12 16:55:30|11996|11984|11996|11984|11996|11984|11996|11984|3
1620838560000|2021-05-12 16:56:00|11997|11985|11997|11985|11997|11985|11997|11985|5
1620838570000|2021-05-12 16:56:10|11996|11984|11995|11983|11996|11984|11995|11983|5
1620838580000|2021-05-12 16:56:20|||||||||1
1620838590000|2021-05-12 16:56:30|11992.5|11980.5|11990.7|11978.7|11992.5|11980.5|11990.7|11978.7|6
1620838600000|2021-05-12 16:56:40|11989.8|11977.8|11991|11979|11991|11979|11989.5|11977.5|2
1620838620000|2021-05-12 16:57:00|||||||||5
1620838630000|2021-05-12 16:57:10|||||||||1
1620838640000|2021-05-12 16:57:20|11992|11980|11991|11979|11992.3|11980.3|11990|11978|6
1620838650000|2021-05-12 16:57:30|||||||||10
1620838660000|2021-05-12 16:57:40|11990|11978|11989.5|11977.5|11990|11978|11989.5|11977.5|1
1620838670000|2021-05-12 16:57:50|||||||||3
1620838680000|2021-05-12 16:58:00|11989.2|11977.2|11991.4|11979.4|11991.4|11979.4|11989.2|11977.2|30
1620838690000|2021-05-12 16:58:10|||||||||1
1620838700000|2021-05-12 16:58:20|||||||||4
1620838710000|2021-05-12 16:58:30|||||||||2
1620838720000|2021-05-12 16:58:40|11991.1|11979.1|11989.2|11977.2|11991.1|11979.1|11989.2|11977.2|7
1620838730000|2021-05-12 16:58:50|11988.9|11976.9|11988.9|11976.9|11988.9|11976.9|11988.9|11976.9|5
1620838740000|2021-05-12 16:59:00|11988.6|11976.6|11988.9|11976.9|11989.2|11977.2|11988.6|11976.6|3
1620838750000|2021-05-12 16:59:10|||||||||1
1620838760000|2021-05-12 16:59:20|11989.9|11977.9|11989.9|11977.9|11990.2|11978.2|11989.9|11977.9|8
1620838770000|2021-05-12 16:59:30|11988.9|11976.9|11988.9|11976.9|11988.9|11976.9|11988.9|11976.9|1
1620838780000|2021-05-12 16:59:40|11984.9|11972.9|11982.4|11970.4|11984.9|11972.9|11982.4|11970.4|8
1620838790000|2021-05-12 16:59:50|11983.6|11971.6|11986.4|11974.4|11986.4|11974.4|11982.7|11970.7|5
1620838800000|2021-05-12 17:00:00|11986.7|11974.7|11986.7|11974.7|11988.9|11976.9|11986.7|11974.7|7
1620838810000|2021-05-12 17:00:10|11987.7|11975.7|11988|11976|11988|11976|11987.7|11975.7|2
1620838820000|2021-05-12 17:00:20|||||||||7
1620838830000|2021-05-12 17:00:30|11987.7|11975.7|11988|11976|11988|11976|11986.7|11974.7|7
1620838840000|2021-05-12 17:00:40|11985.5|11973.5|11985.5|11973.5|11985.5|11973.5|11985.5|11973.5|7
1620838850000|2021-05-12 17:00:50|11985.2|11973.2|11978.9|11966.9|11985.2|11973.2|11978.9|11966.9|25
1620838860000|2021-05-12 17:01:00|11979.2|11967.2|11977.7|11965.7|11979.2|11967.2|11976.4|11964.4|11
1620838870000|2021-05-12 17:01:10|11978.7|11966.7|11980.2|11968.2|11980.5|11968.5|11978.7|11966.7|1
1620838880000|2021-05-12 17:01:20|11979.9|11967.9|11978.9|11966.9|11979.9|11967.9|11978.9|11966.9|1
1620838890000|2021-05-12 17:01:30|11981.7|11969.7|11981.7|11969.7|11981.7|11969.7|11981.7|11969.7|3
1620838900000|2021-05-12 17:01:40|11978|11966|11979.2|11967.2|11980.5|11968.5|11978|11966|10
1620838910000|2021-05-12 17:01:50|||||||||3
1620838920000|2021-05-12 17:02:00|11978.9|11966.9|11978.9|11966.9|11978.9|11966.9|11978.9|11966.9|6
1620838930000|2021-05-12 17:02:10|11976.7|11964.7|11976.4|11964.4|11976.7|11964.7|11976.4|11964.4|3
1620838940000|2021-05-12 17:02:20|||||||||4
1620838950000|2021-05-12 17:02:30|||||||||5
1620838960000|2021-05-12 17:02:40|11973.9|11961.9|11973.9|11961.9|11973.9|11961.9|11973.9|11961.9|15
1620838970000|2021-05-12 17:02:50|11971.7|11959.7|11974.2|11962.2|11974.2|11962.2|11971.7|11959.7|8
1620838980000|2021-05-12 17:03:00|11973.9|11961.9|11975.5|11963.5|11975.5|11963.5|11973.9|11961.9|4
1620838990000|2021-05-12 17:03:10|11976.4|11964.4|11973.9|11961.9|11976.4|11964.4|11973.9|11961.9|3
1620839000000|2021-05-12 17:03:20|||||||||1
1620839010000|2021-05-12 17:03:30|11975.2|11963.2|11976.2|11964.2|11976.2|11964.2|11975.2|11963.2|4
1620839020000|2021-05-12 17:03:40|11976.4|11964.4|11973|11961|11977.4|11965.4|11973|11961|11
1620839030000|2021-05-12 17:03:50|||||||||2
1620839040000|2021-05-12 17:04:00|11974.9|11962.9|11975.9|11963.9|11975.9|11963.9|11973.4|11961.4|40
1620839060000|2021-05-12 17:04:20|11974.4|11962.4|11973.1|11961.1|11974.4|11962.4|11973.1|11961.1|7
1620839070000|2021-05-12 17:04:30|11971.9|11959.9|11969.4|11957.4|11971.9|11959.9|11969.4|11957.4|11
1620839080000|2021-05-12 17:04:40|||||||||1
1620839090000|2021-05-12 17:04:50|11967.1|11955.1|11967.1|11955.1|11968.1|11956.1|11967.1|11955.1|5
1620839100000|2021-05-12 17:05:00|11968.1|11956.1|11967.1|11955.1|11968.1|11956.1|11967.1|11955.1|8
1620839110000|2021-05-12 17:05:10|11968.1|11956.1|11967.1|11955.1|11968.1|11956.1|11967.1|11955.1|0
1620839120000|2021-05-12 17:05:20|11965.6|11953.6|11962.7|11950.7|11965.6|11953.6|11962.7|11950.7|27
1620839130000|2021-05-12 17:05:30|11962.4|11950.4|11960.9|11948.9|11962.4|11950.4|11960.9|11948.9|6
1620839140000|2021-05-12 17:05:40|11960.6|11948.6|11963.1|11951.1|11963.1|11951.1|11959.4|11947.4|35
1620839150000|2021-05-12 17:05:50|11963.4|11951.4|11964.4|11952.4|11964.4|11952.4|11963.1|11951.1|1
1620839160000|2021-05-12 17:06:00|11963.4|11951.4|11964.4|11952.4|11965.6|11953.6|11963.4|11951.4|7
1620839170000|2021-05-12 17:06:10|11963.4|11951.4|11961.9|11949.9|11963.4|11951.4|11960.9|11948.9|4
1620839180000|2021-05-12 17:06:20|11962.8|11950.8|11963.1|11951.1|11964.1|11952.1|11962.8|11950.8|1
1620839190000|2021-05-12 17:06:30|||||||||2
1620839200000|2021-05-12 17:06:40|11960|11948|11960.6|11948.6|11960.6|11948.6|11960|11948|8
1620839210000|2021-05-12 17:06:50|11959.4|11947.4|11959.4|11947.4|11959.4|11947.4|11959.4|11947.4|10
1620839220000|2021-05-12 17:07:00|||||||||1
1620839230000|2021-05-12 17:07:10|11958.1|11946.1|11959.4|11947.4|11959.4|11947.4|11958.1|11946.1|4
1620839240000|2021-05-12 17:07:20|11956.6|11944.6|11956.9|11944.9|11956.9|11944.9|11956.6|11944.6|4
1620839250000|2021-05-12 17:07:30|11957.8|11945.8|11959.4|11947.4|11960.6|11948.6|11957.8|11945.8|9
1620839260000|2021-05-12 17:07:40|11959.6|11947.6|11960.9|11948.9|11960.9|11948.9|11959.4|11947.4|13
1620839270000|2021-05-12 17:07:50|11959|11947|11958.7|11946.7|11959.6|11947.6|11958.7|11946.7|22
1620839280000|2021-05-12 17:08:00|||||||||1
1620839290000|2021-05-12 17:08:10|11959.9|11947.9|11959.9|11947.9|11959.9|11947.9|11959.9|11947.9|6
1620839300000|2021-05-12 17:08:20|||||||||2
1620839310000|2021-05-12 17:08:30|11958.7|11946.7|11961.2|11949.2|11961.2|11949.2|11958.7|11946.7|2
1620839320000|2021-05-12 17:08:40|11961.5|11949.5|11959.2|11947.2|11962.7|11950.7|11959.2|11947.2|27
1620839330000|2021-05-12 17:08:50|11958|11946|11953|11941|11958|11946|11953|11941|29
1620839340000|2021-05-12 17:09:00|11954|11942|11953|11941|11954.2|11942.2|11953|11941|2
1620839350000|2021-05-12 17:09:10|11952|11940|11950.5|11938.5|11953|11941|11950.5|11938.5|16
1620839360000|2021-05-12 17:09:20|11951.7|11939.7|11951.7|11939.7|11951.7|11939.7|11951.7|11939.7|2
1620839370000|2021-05-12 17:09:30|11951.8|11939.8|11950.5|11938.5|11951.8|11939.8|11949.3|11937.3|2
1620839380000|2021-05-12 17:09:40|11951.8|11939.8|11950.5|11938.5|11951.8|11939.8|11950.5|11938.5|3
1620839390000|2021-05-12 17:09:50|||||||||5
1620839400000|2021-05-12 17:10:00|11951.8|11939.8|11952.6|11940.6|11953.6|11941.6|11951.8|11939.8|27
1620839410000|2021-05-12 17:10:10|11954.8|11942.8|11953.6|11941.6|11954.8|11942.8|11953.6|11941.6|13
1620839420000|2021-05-12 17:10:20|11952.6|11940.6|11953.6|11941.6|11953.6|11941.6|11952.6|11940.6|5
1620839430000|2021-05-12 17:10:30|11952.6|11940.6|11950.4|11938.4|11952.6|11940.6|11950.4|11938.4|10
1620839440000|2021-05-12 17:10:40|11947.9|11935.9|11949.1|11937.1|11949.1|11937.1|11947.9|11935.9|7
1620839460000|2021-05-12 17:11:00|11947.9|11935.9|11947.9|11935.9|11947.9|11935.9|11947.9|11935.9|3
1620839480000|2021-05-12 17:11:20|11946.9|11934.9|11946.6|11934.6|11946.9|11934.9|11945.7|11933.7|17
1620839490000|2021-05-12 17:11:30|11947.6|11935.6|11947.6|11935.6|11947.6|11935.6|11947.6|11935.6|2
1620839500000|2021-05-12 17:11:40|||||||||1
1620839510000|2021-05-12 17:11:50|11950.1|11938.1|11954.1|11942.1|11954.1|11942.1|11950.1|11938.1|17
1620839520000|2021-05-12 17:12:00|11952.9|11940.9|11955.1|11943.1|11955.4|11943.4|11952.9|11940.9|3
1620839530000|2021-05-12 17:12:10|11955.7|11943.7|11955.4|11943.4|11955.7|11943.7|11955.4|11943.4|9
1620839540000|2021-05-12 17:12:20|11956.6|11944.6|11956.6|11944.6|11956.6|11944.6|11956.6|11944.6|1
1620839550000|2021-05-12 17:12:30|11956.4|11944.4|11954.1|11942.1|11956.4|11944.4|11954.1|11942.1|4
1620839560000|2021-05-12 17:12:40|11953.2|11941.2|11954.1|11942.1|11954.1|11942.1|11953.2|11941.2|3
1620839570000|2021-05-12 17:12:50|11955.4|11943.4|11954.1|11942.1|11955.4|11943.4|11954.1|11942.1|8
1620839580000|2021-05-12 17:13:00|11955.4|11943.4|11955.4|11943.4|11955.4|11943.4|11955.4|11943.4|0
1620839590000|2021-05-12 17:13:10|11957.9|11945.9|11957.6|11945.6|11957.9|11945.9|11956.6|11944.6|6
1620839600000|2021-05-12 17:13:20|11957.9|11945.9|11958.2|11946.2|11958.5|11946.5|11956|11944|67
1620839610000|2021-05-12 17:13:30|11958.5|11946.5|11958.7|11946.7|11959.7|11947.7|11958.5|11946.5|8
1620839620000|2021-05-12 17:13:40|||||||||4
1620839630000|2021-05-12 17:13:50|11959.7|11947.7|11959.7|11947.7|11961.2|11949.2|11959.7|11947.7|3
1620839640000|2021-05-12 17:14:00|11961.2|11949.2|11962.2|11950.2|11962.2|11950.2|11961.2|11949.2|5
1620839650000|2021-05-12 17:14:10|11961|11949|11957.8|11945.8|11961|11949|11956.8|11944.8|26
1620839660000|2021-05-12 17:14:20|11956.8|11944.8|11955.3|11943.3|11956.8|11944.8|11955.3|11943.3|10
1620839670000|2021-05-12 17:14:30|11954.3|11942.3|11952.8|11940.8|11954.3|11942.3|11952.8|11940.8|6
1620839680000|2021-05-12 17:14:40|11951.5|11939.5|11951.8|11939.8|11951.8|11939.8|11951.5|11939.5|2
1620839690000|2021-05-12 17:14:50|11952.1|11940.1|11956.8|11944.8|11956.8|11944.8|11952.1|11940.1|3
1620839700000|2021-05-12 17:15:00|11957.8|11945.8|11957.8|11945.8|11957.8|11945.8|11956.8|11944.8|5
1620839710000|2021-05-12 17:15:10|11958.7|11946.7|11959.3|11947.3|11959.3|11947.3|11958.7|11946.7|3
1620839720000|2021-05-12 17:15:20|11959|11947|11959|11947|11959|11947|11959|11947|2
1620839730000|2021-05-12 17:15:30|11959.3|11947.3|11959.3|11947.3|11959.3|11947.3|11959.3|11947.3|27
1620839740000|2021-05-12 17:15:40|11956.8|11944.8|11955.3|11943.3|11956.8|11944.8|11955.3|11943.3|5
1620839750000|2021-05-12 17:15:50|11954|11942|11954|11942|11954|11942|11954|11942|3
1620839760000|2021-05-12 17:16:00|11952.8|11940.8|11950.3|11938.3|11952.8|11940.8|11950.3|11938.3|12
1620839770000|2021-05-12 17:16:10|11949.3|11937.3|11950.3|11938.3|11950.3|11938.3|11949.3|11937.3|3
1620839790000|2021-05-12 17:16:30|11951.5|11939.5|11956.8|11944.8|11956.8|11944.8|11951.5|11939.5|10
1620839800000|2021-05-12 17:16:40|11955.2|11943.2|11959|11947|11959.3|11947.3|11954.9|11942.9|24
1620839810000|2021-05-12 17:16:50|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|11958.1|11946.1|1
1620839820000|2021-05-12 17:17:00|11956.8|11944.8|11956.8|11944.8|11956.8|11944.8|11956.8|11944.8|3
1620839830000|2021-05-12 17:17:10|11956.5|11944.5|11952.8|11940.8|11956.5|11944.5|11952.8|11940.8|4
1620839840000|2021-05-12 17:17:20|11951.8|11939.8|11952.8|11940.8|11952.8|11940.8|11951.8|11939.8|26
1620839850000|2021-05-12 17:17:30|11951.8|11939.8|11953.4|11941.4|11953.4|11941.4|11951.8|11939.8|13
1620839860000|2021-05-12 17:17:40|11954.3|11942.3|11954.9|11942.9|11954.9|11942.9|11954.3|11942.3|0
1620839870000|2021-05-12 17:17:50|11955.9|11943.9|11958.4|11946.4|11958.4|11946.4|11955.9|11943.9|12
1620839880000|2021-05-12 17:18:00|11959.3|11947.3|11956.8|11944.8|11959.3|11947.3|11956.5|11944.5|4
1620839890000|2021-05-12 17:18:10|11956.5|11944.5|11955.6|11943.6|11956.5|11944.5|11955.6|11943.6|4
1620839900000|2021-05-12 17:18:20|11954.6|11942.6|11958.8|11946.8|11958.8|11946.8|11954.6|11942.6|15
1620839910000|2021-05-12 17:18:30|11959.3|11947.3|11959.7|11947.7|11961.3|11949.3|11959.3|11947.3|4
1620839920000|2021-05-12 17:18:40|||||||||2
1620839930000|2021-05-12 17:18:50|11958.8|11946.8|11957.5|11945.5|11958.8|11946.8|11957.5|11945.5|1
1620839940000|2021-05-12 17:19:00|11956.5|11944.5|11957.2|11945.2|11957.2|11945.2|11955|11943|4
1620839950000|2021-05-12 17:19:10|11955|11943|11956.3|11944.3|11956.3|11944.3|11955|11943|3
1620839960000|2021-05-12 17:19:20|11956.5|11944.5|11954.7|11942.7|11956.5|11944.5|11953.5|11941.5|3
1620839970000|2021-05-12 17:19:30|11953.2|11941.2|11951.3|11939.3|11953.2|11941.2|11951|11939|9
1620839980000|2021-05-12 17:19:40|||||||||3
1620839990000|2021-05-12 17:19:50|11952.2|11940.2|11952.2|11940.2|11952.2|11940.2|11952.2|11940.2|6
1620840000000|2021-05-12 17:20:00|11953.5|11941.5|11953.5|11941.5|11953.8|11941.8|11953.5|11941.5|2
1620840010000|2021-05-12 17:20:10|11953.2|11941.2|11952.2|11940.2|11953.2|11941.2|11952.2|11940.2|1
1620840020000|2021-05-12 17:20:20|11952.5|11940.5|11952.5|11940.5|11952.5|11940.5|11952.5|11940.5|2
1620840030000|2021-05-12 17:20:30|||||||||2
1620840040000|2021-05-12 17:20:40|11953.8|11941.8|11955|11943|11955|11943|11953.8|11941.8|5
1620840050000|2021-05-12 17:20:50|11955.3|11943.3|11959.7|11947.7|11959.7|11947.7|11955.3|11943.3|5
1620840060000|2021-05-12 17:21:00|11960|11948|11953.3|11941.3|11960|11948|11953.3|11941.3|18
1620840070000|2021-05-12 17:21:10|11953.6|11941.6|11947.9|11935.9|11953.6|11941.6|11947.9|11935.9|16
1620840080000|2021-05-12 17:21:20|11947.4|11935.4|11944.9|11932.9|11947.4|11935.4|11944.9|11932.9|3
1620840090000|2021-05-12 17:21:30|11945.1|11933.1|11944.9|11932.9|11945.1|11933.1|11944.9|11932.9|1
1620840100000|2021-05-12 17:21:40|11944.6|11932.6|11944.6|11932.6|11946.8|11934.8|11944.6|11932.6|98
1620840110000|2021-05-12 17:21:50|11945.5|11933.5|11945.5|11933.5|11945.5|11933.5|11945.5|11933.5|4
1620840120000|2021-05-12 17:22:00|11945.6|11933.6|11950.8|11938.8|11951.8|11939.8|11945.6|11933.6|4
1620840130000|2021-05-12 17:22:10|11951.8|11939.8|11951.7|11939.7|11953.6|11941.6|11951.7|11939.7|19
1620840140000|2021-05-12 17:22:20|11946.7|11934.7|11945.4|11933.4|11947|11935|11945.4|11933.4|11
1620840150000|2021-05-12 17:22:30|11946|11934|11947.2|11935.2|11947.2|11935.2|11946|11934|10
1620840160000|2021-05-12 17:22:40|11945.4|11933.4|11947|11935|11947.2|11935.2|11945.4|11933.4|8
1620840170000|2021-05-12 17:22:50|11946.7|11934.7|11946.7|11934.7|11946.7|11934.7|11946.7|11934.7|0
1620840180000|2021-05-12 17:23:00|11947|11935|11949.2|11937.2|11949.2|11937.2|11947|11935|8
1620840190000|2021-05-12 17:23:10|11948.2|11936.2|11949.7|11937.7|11949.7|11937.7|11948.2|11936.2|1
1620840200000|2021-05-12 17:23:20|11948.8|11936.8|11951|11939|11951|11939|11948.5|11936.5|22
1620840210000|2021-05-12 17:23:30|||||||||1
1620840230000|2021-05-12 17:23:50|11949.1|11937.1|11949.1|11937.1|11949.1|11937.1|11949.1|11937.1|23
1620840240000|2021-05-12 17:24:00|11948.5|11936.5|11946.6|11934.6|11948.5|11936.5|11946.6|11934.6|14
1620840250000|2021-05-12 17:24:10|11941.6|11929.6|11941.6|11929.6|11941.6|11929.6|11941.6|11929.6|18
1620840260000|2021-05-12 17:24:20|11940.6|11928.6|11940.3|11928.3|11940.6|11928.6|11940.3|11928.3|48
1620840270000|2021-05-12 17:24:30|11941.3|11929.3|11939.1|11927.1|11941.6|11929.6|11939.1|11927.1|1
1620840280000|2021-05-12 17:24:40|11939.3|11927.3|11939.6|11927.6|11939.6|11927.6|11939.3|11927.3|2
1620840290000|2021-05-12 17:24:50|||||||||3
1620840300000|2021-05-12 17:25:00|11942.1|11930.1|11941.6|11929.6|11942.1|11930.1|11940.9|11928.9|23
1620840310000|2021-05-12 17:25:10|11939.1|11927.1|11939.4|11927.4|11941.9|11929.9|11939.1|11927.1|7
1620840320000|2021-05-12 17:25:20|11940.3|11928.3|11939.4|11927.4|11940.3|11928.3|11939.4|11927.4|7
1620840340000|2021-05-12 17:25:40|11939.1|11927.1|11939.1|11927.1|11939.1|11927.1|11939.1|11927.1|3
1620840350000|2021-05-12 17:25:50|11935.3|11923.3|11935.3|11923.3|11935.3|11923.3|11935.3|11923.3|4
1620840360000|2021-05-12 17:26:00|11934.1|11922.1|11934.1|11922.1|11934.1|11922.1|11934.1|11922.1|3
1620840370000|2021-05-12 17:26:10|11934.4|11922.4|11934.1|11922.1|11934.4|11922.4|11934.1|11922.1|9
1620840380000|2021-05-12 17:26:20|||||||||8
1620840390000|2021-05-12 17:26:30|11933.1|11921.1|11935.3|11923.3|11935.3|11923.3|11931.9|11919.9|19
1620840400000|2021-05-12 17:26:40|11936.9|11924.9|11936.6|11924.6|11936.9|11924.9|11936.6|11924.6|0
1620840410000|2021-05-12 17:26:50|11936.9|11924.9|11936.9|11924.9|11936.9|11924.9|11936.9|11924.9|0
1620840420000|2021-05-12 17:27:00|11934.6|11922.6|11934.4|11922.4|11934.6|11922.6|11934.4|11922.4|4
1620840430000|2021-05-12 17:27:10|11934.1|11922.1|11932.8|11920.8|11934.1|11922.1|11931.9|11919.9|7
1620840440000|2021-05-12 17:27:20|11934.1|11922.1|11932.8|11920.8|11934.1|11922.1|11932.8|11920.8|45
1620840450000|2021-05-12 17:27:30|11934.1|11922.1|11934.1|11922.1|11934.1|11922.1|11934.1|11922.1|7
1620840460000|2021-05-12 17:27:40|||||||||15
1620840470000|2021-05-12 17:27:50|||||||||2
1620840480000|2021-05-12 17:28:00|||||||||2
1620840490000|2021-05-12 17:28:10|||||||||16
1620840500000|2021-05-12 17:28:20|11933.8|11921.8|11936.9|11924.9|11937.8|11925.8|11932.8|11920.8|30
1620840510000|2021-05-12 17:28:30|11937.8|11925.8|11940.3|11928.3|11940.3|11928.3|11937.8|11925.8|11
1620840520000|2021-05-12 17:28:40|11941.6|11929.6|11941.9|11929.9|11944.1|11932.1|11941.6|11929.6|7
1620840530000|2021-05-12 17:28:50|11941.6|11929.6|11942.6|11930.6|11942.8|11930.8|11941.6|11929.6|4
1620840540000|2021-05-12 17:29:00|11942.8|11930.8|11937.8|11925.8|11942.8|11930.8|11937.8|11925.8|11
1620840550000|2021-05-12 17:29:10|11936.9|11924.9|11939.4|11927.4|11939.4|11927.4|11936.9|11924.9|5
1620840560000|2021-05-12 17:29:20|11941.6|11929.6|11941.9|11929.9|11941.9|11929.9|11941.6|11929.6|6
1620840570000|2021-05-12 17:29:30|11942.8|11930.8|11942.8|11930.8|11942.8|11930.8|11942.8|11930.8|6
1620840580000|2021-05-12 17:29:40|11944.1|11932.1|11941.6|11929.6|11944.1|11932.1|11941.6|11929.6|2
1620840590000|2021-05-12 17:29:50|11940.3|11928.3|11942.8|11930.8|11942.8|11930.8|11940.3|11928.3|4
1620840600000|2021-05-12 17:30:00|11943.1|11931.1|11945.3|11933.3|11945.3|11933.3|11942.2|11930.2|10
1620840610000|2021-05-12 17:30:10|11944.4|11932.4|11941.9|11929.9|11944.4|11932.4|11940.6|11928.6|11
1620840620000|2021-05-12 17:30:20|||||||||1
1620840630000|2021-05-12 17:30:30|11942.4|11930.4|11946.9|11934.9|11948.1|11936.1|11942.4|11930.4|19
1620840640000|2021-05-12 17:30:40|||||||||2
1620840650000|2021-05-12 17:30:50|11949.1|11937.1|11951.9|11939.9|11951.9|11939.9|11949.1|11937.1|18
1620840660000|2021-05-12 17:31:00|11952.2|11940.2|11952.2|11940.2|11954.4|11942.4|11952.2|11940.2|5
1620840670000|2021-05-12 17:31:10|11953.4|11941.4|11953.4|11941.4|11953.4|11941.4|11953.4|11941.4|8
1620840680000|2021-05-12 17:31:20|11954.4|11942.4|11954.4|11942.4|11955.9|11943.9|11954.4|11942.4|13
1620840690000|2021-05-12 17:31:30|11953.4|11941.4|11957.8|11945.8|11957.8|11945.8|11951.9|11939.9|9
1620840700000|2021-05-12 17:31:40|11959.1|11947.1|11954.1|11942.1|11959.1|11947.1|11954.1|11942.1|14
1620840710000|2021-05-12 17:31:50|11953.1|11941.1|11953.8|11941.8|11954.8|11942.8|11953.1|11941.1|11
1620840720000|2021-05-12 17:32:00|11954.8|11942.8|11954.8|11942.8|11954.8|11942.8|11953.8|11941.8|9
1620840730000|2021-05-12 17:32:10|11953.8|11941.8|11953.8|11941.8|11956.3|11944.3|11953.8|11941.8|6
1620840740000|2021-05-12 17:32:20|11954.8|11942.8|11956.3|11944.3|11957.3|11945.3|11953.8|11941.8|10
1620840750000|2021-05-12 17:32:30|11957.3|11945.3|11957.6|11945.6|11957.9|11945.9|11956.3|11944.3|4
1620840760000|2021-05-12 17:32:40|11956.3|11944.3|11955.1|11943.1|11956.3|11944.3|11954.1|11942.1|3
1620840770000|2021-05-12 17:32:50|11954.1|11942.1|11954.1|11942.1|11954.1|11942.1|11954.1|11942.1|0
1620840780000|2021-05-12 17:33:00|11952.9|11940.9|11949.4|11937.4|11952.9|11940.9|11949.4|11937.4|50
1620840790000|2021-05-12 17:33:10|11950.4|11938.4|11950.4|11938.4|11950.4|11938.4|11949.4|11937.4|2
1620840800000|2021-05-12 17:33:20|11949.4|11937.4|11951.9|11939.9|11953.1|11941.1|11949.4|11937.4|2
1620840810000|2021-05-12 17:33:30|11952.2|11940.2|11954.4|11942.4|11954.7|11942.7|11952.2|11940.2|1
1620840820000|2021-05-12 17:33:40|11954.7|11942.7|11954.4|11942.4|11954.7|11942.7|11954.4|11942.4|5
1620840830000|2021-05-12 17:33:50|11956.9|11944.9|11955.4|11943.4|11956.9|11944.9|11955.4|11943.4|15
1620840840000|2021-05-12 17:34:00|11953.1|11941.1|11951.9|11939.9|11953.1|11941.1|11951.9|11939.9|2
1620840850000|2021-05-12 17:34:10|11952.9|11940.9|11951.9|11939.9|11952.9|11940.9|11951.9|11939.9|4
1620840860000|2021-05-12 17:34:20|11952.9|11940.9|11954.1|11942.1|11954.1|11942.1|11952.9|11940.9|2
1620840870000|2021-05-12 17:34:30|11955.1|11943.1|11952.3|11940.3|11955.1|11943.1|11952.3|11940.3|15
1620840890000|2021-05-12 17:34:50|11951|11939|11948.8|11936.8|11951|11939|11948.8|11936.8|12
1620840900000|2021-05-12 17:35:00|11948.5|11936.5|11950.1|11938.1|11951.3|11939.3|11948.5|11936.5|8
1620840920000|2021-05-12 17:35:20|11948.8|11936.8|11949.8|11937.8|11949.8|11937.8|11948.8|11936.8|12
1620840930000|2021-05-12 17:35:30|||||||||1
1620840940000|2021-05-12 17:35:40|11948.8|11936.8|11949.2|11937.2|11950.5|11938.5|11948.3|11936.3|32
1620840950000|2021-05-12 17:35:50|11948.3|11936.3|11949.2|11937.2|11950.5|11938.5|11948.3|11936.3|9
1620840960000|2021-05-12 17:36:00|11948.3|11936.3|11948.3|11936.3|11948.3|11936.3|11948.3|11936.3|0
1620840970000|2021-05-12 17:36:10|||||||||5
1620840980000|2021-05-12 17:36:20|||||||||3
1620840990000|2021-05-12 17:36:30|11950.5|11938.5|11949.8|11937.8|11950.5|11938.5|11949.8|11937.8|12
1620841000000|2021-05-12 17:36:40|11950.8|11938.8|11956.1|11944.1|11956.1|11944.1|11950.8|11938.8|7
1620841010000|2021-05-12 17:36:50|11953.6|11941.6|11951.1|11939.1|11953.6|11941.6|11951.1|11939.1|9
1620841020000|2021-05-12 17:37:00|11949.8|11937.8|11950.8|11938.8|11950.8|11938.8|11948.6|11936.6|10
1620841030000|2021-05-12 17:37:10|11951.1|11939.1|11953.3|11941.3|11953.3|11941.3|11950.8|11938.8|8
1620841040000|2021-05-12 17:37:20|11953.6|11941.6|11953.3|11941.3|11954.5|11942.5|11953.3|11941.3|4
1620841050000|2021-05-12 17:37:30|||||||||2
1620841060000|2021-05-12 17:37:40|||||||||3
1620841070000|2021-05-12 17:37:50|11953|11941|11950.8|11938.8|11953.3|11941.3|11950.8|11938.8|7
1620841080000|2021-05-12 17:38:00|11951.1|11939.1|11947.3|11935.3|11951.1|11939.1|11947.3|11935.3|11
1620841090000|2021-05-12 17:38:10|11948.3|11936.3|11949.8|11937.8|11949.8|11937.8|11948.3|11936.3|21
1620841100000|2021-05-12 17:38:20|11948.3|11936.3|11949.2|11937.2|11949.2|11937.2|11948.3|11936.3|10
1620841110000|2021-05-12 17:38:30|11948.3|11936.3|11948.3|11936.3|11949.8|11937.8|11948.3|11936.3|6
1620841120000|2021-05-12 17:38:40|11948|11936|11946.1|11934.1|11948|11936|11945.8|11933.8|12
1620841130000|2021-05-12 17:38:50|11947|11935|11952.7|11940.7|11952.7|11940.7|11947|11935|89
1620841140000|2021-05-12 17:39:00|11953.7|11941.7|11954.2|11942.2|11954.5|11942.5|11952.7|11940.7|74
1620841150000|2021-05-12 17:39:10|11953.3|11941.3|11953.3|11941.3|11954.8|11942.8|11953.3|11941.3|44
1620841160000|2021-05-12 17:39:20|11954.2|11942.2|11954.2|11942.2|11954.2|11942.2|11953.3|11941.3|2
1620841170000|2021-05-12 17:39:30|11953.3|11941.3|11953.3|11941.3|11954.2|11942.2|11953.3|11941.3|2
1620841180000|2021-05-12 17:39:40|11956.1|11944.1|11957.3|11945.3|11957.3|11945.3|11956.1|11944.1|5
1620841190000|2021-05-12 17:39:50|11956.3|11944.3|11956.3|11944.3|11956.3|11944.3|11956.1|11944.1|1
1620841200000|2021-05-12 17:40:00|11957.3|11945.3|11956.8|11944.8|11958|11946|11956.8|11944.8|14
1620841210000|2021-05-12 17:40:10|11957.7|11945.7|11959|11947|11959.9|11947.9|11957.7|11945.7|40
1620841220000|2021-05-12 17:40:20|11959.9|11947.9|11959.9|11947.9|11959.9|11947.9|11959.9|11947.9|1
1620841230000|2021-05-12 17:40:30|11959|11947|11956.8|11944.8|11960.5|11948.5|11956.8|11944.8|23
1620841240000|2021-05-12 17:40:40|11957.7|11945.7|11960.2|11948.2|11960.2|11948.2|11956.8|11944.8|36
1620841250000|2021-05-12 17:40:50|11960.5|11948.5|11962.7|11950.7|11962.7|11950.7|11960.5|11948.5|1
1620841260000|2021-05-12 17:41:00|11963.7|11951.7|11964.9|11952.9|11965.2|11953.2|11963.7|11951.7|18
1620841270000|2021-05-12 17:41:10|11966.2|11954.2|11963.7|11951.7|11966.2|11954.2|11963.7|11951.7|3
1620841280000|2021-05-12 17:41:20|11962.7|11950.7|11962.7|11950.7|11962.7|11950.7|11962.7|11950.7|3
1620841290000|2021-05-12 17:41:30|11964.7|11952.7|11962.2|11950.2|11964.9|11952.9|11962.2|11950.2|1
1620841300000|2021-05-12 17:41:40|||||||||5
1620841310000|2021-05-12 17:41:50|11961.9|11949.9|11959.7|11947.7|11961.9|11949.9|11959.7|11947.7|8
1620841320000|2021-05-12 17:42:00|11957.7|11945.7|11956.8|11944.8|11957.7|11945.7|11955.8|11943.8|36
1620841340000|2021-05-12 17:42:20|11956.5|11944.5|11953.3|11941.3|11956.5|11944.5|11953.3|11941.3|4
1620841350000|2021-05-12 17:42:30|11955.2|11943.2|11956.5|11944.5|11956.5|11944.5|11955.2|11943.2|9
1620841360000|2021-05-12 17:42:40|11955.5|11943.5|11953.7|11941.7|11955.5|11943.5|11953.7|11941.7|7
1620841370000|2021-05-12 17:42:50|11952.7|11940.7|11949.3|11937.3|11952.7|11940.7|11949.3|11937.3|15
1620841380000|2021-05-12 17:43:00|11949|11937|11946.2|11934.2|11949|11937|11945.5|11933.5|7
1620841390000|2021-05-12 17:43:10|11947.2|11935.2|11948.7|11936.7|11948.7|11936.7|11946.2|11934.2|10
1620841400000|2021-05-12 17:43:20|||||||||4
1620841410000|2021-05-12 17:43:30|11947.7|11935.7|11951.2|11939.2|11951.2|11939.2|11947.5|11935.5|7
1620841420000|2021-05-12 17:43:40|11951.5|11939.5|11953.7|11941.7|11954|11942|11951.5|11939.5|7
1620841430000|2021-05-12 17:43:50|11954|11942|11955|11943|11955|11943|11954|11942|0
1620841440000|2021-05-12 17:44:00|11952.5|11940.5|11952.5|11940.5|11952.5|11940.5|11952.5|11940.5|11
1620841450000|2021-05-12 17:44:10|11950|11938|11953.1|11941.1|11954.7|11942.7|11950|11938|14
1620841460000|2021-05-12 17:44:20|11952.2|11940.2|11951.9|11939.9|11952.2|11940.2|11951.9|11939.9|0
1620841470000|2021-05-12 17:44:30|||||||||5
1620841480000|2021-05-12 17:44:40|11950|11938|11950.2|11938.2|11950.5|11938.5|11949.6|11937.6|105
1620841490000|2021-05-12 17:44:50|11949.3|11937.3|11948.3|11936.3|11949.3|11937.3|11948.3|11936.3|49
1620841500000|2021-05-12 17:45:00|11950.5|11938.5|11950.5|11938.5|11950.5|11938.5|11950.5|11938.5|15
1620841510000|2021-05-12 17:45:10|11949.3|11937.3|11948.6|11936.6|11949.3|11937.3|11948.6|11936.6|33
1620841520000|2021-05-12 17:45:20|11949.8|11937.8|11950.4|11938.4|11950.4|11938.4|11949.8|11937.8|45
1620841530000|2021-05-12 17:45:30|11951.4|11939.4|11951.1|11939.1|11953.3|11941.3|11951.1|11939.1|53
1620841540000|2021-05-12 17:45:40|11950.1|11938.1|11949.3|11937.3|11950.2|11938.2|11949.3|11937.3|29
1620841550000|2021-05-12 17:45:50|11950.2|11938.2|11950.2|11938.2|11950.2|11938.2|11949.3|11937.3|32
1620841560000|2021-05-12 17:46:00|11951.5|11939.5|11951.2|11939.2|11951.5|11939.5|11950.2|11938.2|16
1620841570000|2021-05-12 17:46:10|11950.2|11938.2|11952.7|11940.7|11953|11941|11950.2|11938.2|4
1620841580000|2021-05-12 17:46:20|11953|11941|11950.8|11938.8|11953.3|11941.3|11950.8|11938.8|7
1620841590000|2021-05-12 17:46:30|11950.5|11938.5|11950.8|11938.8|11950.8|11938.8|11950.5|11938.5|20
1620841600000|2021-05-12 17:46:40|11949.3|11937.3|11950.8|11938.8|11950.8|11938.8|11949.3|11937.3|5
1620841610000|2021-05-12 17:46:50|11949.3|11937.3|11948.3|11936.3|11950.8|11938.8|11948.3|11936.3|53
1620841620000|2021-05-12 17:47:00|11951.1|11939.1|11950.8|11938.8|11951.1|11939.1|11950.8|11938.8|12
1620841630000|2021-05-12 17:47:10|11949.8|11937.8|11949.8|11937.8|11949.8|11937.8|11948.3|11936.3|22
1620841640000|2021-05-12 17:47:20|11949.6|11937.6|11949.8|11937.8|11949.8|11937.8|11949.6|11937.6|1
1620841650000|2021-05-12 17:47:30|11948.3|11936.3|11948.3|11936.3|11948.3|11936.3|11948.3|11936.3|6
1620841660000|2021-05-12 17:47:40|11949.6|11937.6|11949.8|11937.8|11949.8|11937.8|11949.6|11937.6|6
1620841670000|2021-05-12 17:47:50|11950.1|11938.1|11948.6|11936.6|11950.1|11938.1|11948.6|11936.6|8
1620841680000|2021-05-12 17:48:00|11949.8|11937.8|11947.3|11935.3|11949.8|11937.8|11946.1|11934.1|22
1620841690000|2021-05-12 17:48:10|11946.4|11934.4|11946.1|11934.1|11946.4|11934.4|11946.1|11934.1|2
1620841700000|2021-05-12 17:48:20|11945.8|11933.8|11945.8|11933.8|11945.8|11933.8|11945.8|11933.8|3
1620841710000|2021-05-12 17:48:30|11944.9|11932.9|11945.8|11933.8|11945.8|11933.8|11943.3|11931.3|11
1620841720000|2021-05-12 17:48:40|11944.9|11932.9|11945.1|11933.1|11945.1|11933.1|11944.9|11932.9|25
1620841730000|2021-05-12 17:48:50|11944.2|11932.2|11944.2|11932.2|11944.2|11932.2|11944.2|11932.2|1
1620841740000|2021-05-12 17:49:00|11945.1|11933.1|11943.9|11931.9|11946.1|11934.1|11942.6|11930.6|7
1620841750000|2021-05-12 17:49:10|11944.2|11932.2|11943.9|11931.9|11944.2|11932.2|11943.9|11931.9|15
1620841760000|2021-05-12 17:49:20|11942.9|11930.9|11942.9|11930.9|11943.9|11931.9|11942.9|11930.9|0
1620841770000|2021-05-12 17:49:30|11942|11930|11942.9|11930.9|11942.9|11930.9|11942|11930|4
1620841780000|2021-05-12 17:49:40|11943.2|11931.2|11942.9|11930.9|11943.2|11931.2|11942.9|11930.9|9
1620841790000|2021-05-12 17:49:50|11943.9|11931.9|11943.2|11931.2|11944.2|11932.2|11943.2|11931.2|35
1620841800000|2021-05-12 17:50:00|11944.2|11932.2|11944.5|11932.5|11946.7|11934.7|11944.2|11932.2|31
1620841810000|2021-05-12 17:50:10|11946|11934|11945|11933|11946|11934|11945|11933|55
1620841820000|2021-05-12 17:50:20|11946|11934|11945.3|11933.3|11946|11934|11945|11933|41
1620841830000|2021-05-12 17:50:30|11946.3|11934.3|11945|11933|11946.3|11934.3|11945|11933|14
1620841840000|2021-05-12 17:50:40|11942.5|11930.5|11939.7|11927.7|11942.5|11930.5|11937.2|11925.2|78
1620841850000|2021-05-12 17:50:50|11938.2|11926.2|11937.9|11925.9|11939.5|11927.5|11937|11925|34
1620841860000|2021-05-12 17:51:00|11937|11925|11935.4|11923.4|11937|11925|11932.9|11920.9|31
1620841870000|2021-05-12 17:51:10|11937.9|11925.9|11939.5|11927.5|11939.5|11927.5|11937|11925|28
1620841880000|2021-05-12 17:51:20|11937|11925|11938.2|11926.2|11938.2|11926.2|11937|11925|14
1620841890000|2021-05-12 17:51:30|11937.9|11925.9|11942.4|11930.4|11942.4|11930.4|11937.9|11925.9|20
1620841900000|2021-05-12 17:51:40|11940.1|11928.1|11943.2|11931.2|11943.2|11931.2|11939.5|11927.5|5
1620841910000|2021-05-12 17:51:50|11944.2|11932.2|11945.7|11933.7|11947|11935|11944.2|11932.2|4
1620841920000|2021-05-12 17:52:00|11946.7|11934.7|11945.7|11933.7|11947|11935|11945.7|11933.7|5
1620841930000|2021-05-12 17:52:10|11944.7|11932.7|11944.7|11932.7|11944.7|11932.7|11944.7|11932.7|28
1620841940000|2021-05-12 17:52:20|11942.5|11930.5|11943.5|11931.5|11945|11933|11942.5|11930.5|37
1620841950000|2021-05-12 17:52:30|11944.5|11932.5|11943.8|11931.8|11944.5|11932.5|11943.5|11931.5|10
1620841960000|2021-05-12 17:52:40|11945|11933|11946|11934|11946|11934|11943.8|11931.8|16
1620841980000|2021-05-12 17:53:00|11946.3|11934.3|11937.7|11925.7|11946.3|11934.3|11937.7|11925.7|50
1620841990000|2021-05-12 17:53:10|11936.7|11924.7|11940.4|11928.4|11940.4|11928.4|11936.1|11924.1|27
1620842000000|2021-05-12 17:53:20|11939.5|11927.5|11940|11928|11942.3|11930.3|11939.5|11927.5|13
1620842010000|2021-05-12 17:53:30|11939.8|11927.8|11940|11928|11940|11928|11939.8|11927.8|18
1620842020000|2021-05-12 17:53:40|11940.3|11928.3|11942.8|11930.8|11943.1|11931.1|11940|11928|8
1620842030000|2021-05-12 17:53:50|11943.1|11931.1|11943.1|11931.1|11943.1|11931.1|11942.8|11930.8|27
1620842040000|2021-05-12 17:54:00|11942.8|11930.8|11942.8|11930.8|11943.1|11931.1|11942.8|11930.8|22
1620842050000|2021-05-12 17:54:10|11947.3|11935.3|11943.5|11931.5|11947.3|11935.3|11942.3|11930.3|30
1620842060000|2021-05-12 17:54:20|11943.2|11931.2|11945.7|11933.7|11947|11935|11943.2|11931.2|37
1620842070000|2021-05-12 17:54:30|11946|11934|11946|11934|11946|11934|11946|11934|11
1620842080000|2021-05-12 17:54:40|11947|11935|11953.5|11941.5|11954.8|11942.8|11947|11935|21
1620842090000|2021-05-12 17:54:50|11953.8|11941.8|11952.5|11940.5|11955|11943|11952.5|11940.5|10
1620842100000|2021-05-12 17:55:00|11954.1|11942.1|11952.8|11940.8|11954.1|11942.1|11952.8|11940.8|3
1620842110000|2021-05-12 17:55:10|11952.5|11940.5|11955.3|11943.3|11955.6|11943.6|11952.5|11940.5|14
1620842120000|2021-05-12 17:55:20|11955.6|11943.6|11955.6|11943.6|11955.6|11943.6|11953.1|11941.1|36
1620842130000|2021-05-12 17:55:30|11955.3|11943.3|11954.4|11942.4|11955.6|11943.6|11954.4|11942.4|7
1620842140000|2021-05-12 17:55:40|11953.1|11941.1|11953.1|11941.1|11953.1|11941.1|11953.1|11941.1|13
1620842150000|2021-05-12 17:55:50|11952.8|11940.8|11953.4|11941.4|11955.3|11943.3|11952.8|11940.8|20
1620842160000|2021-05-12 17:56:00|11953.1|11941.1|11956.3|11944.3|11956.3|11944.3|11953.1|11941.1|25
1620842170000|2021-05-12 17:56:10|11955.7|11943.7|11962|11950|11962.9|11950.9|11954.8|11942.8|39
1620842180000|2021-05-12 17:56:20|11960.7|11948.7|11962|11950|11962|11950|11960.7|11948.7|13
1620842190000|2021-05-12 17:56:30|11961.7|11949.7|11961|11949|11962|11950|11960.7|11948.7|41
1620842200000|2021-05-12 17:56:40|11960.7|11948.7|11964.2|11952.2|11964.2|11952.2|11960.7|11948.7|12
1620842210000|2021-05-12 17:56:50|11966.7|11954.7|11966.7|11954.7|11966.7|11954.7|11966.7|11954.7|15
1620842220000|2021-05-12 17:57:00|11965.5|11953.5|11962.7|11950.7|11965.5|11953.5|11962.7|11950.7|18
1620842230000|2021-05-12 17:57:10|11963|11951|11964.2|11952.2|11964.2|11952.2|11961.7|11949.7|21
1620842240000|2021-05-12 17:57:20|11961.7|11949.7|11964.2|11952.2|11964.2|11952.2|11961.7|11949.7|24
1620842250000|2021-05-12 17:57:30|11966.4|11954.4|11963.5|11951.5|11966.7|11954.7|11962.3|11950.3|38
1620842260000|2021-05-12 17:57:40|11962.3|11950.3|11962.3|11950.3|11963.5|11951.5|11962.3|11950.3|24
1620842270000|2021-05-12 17:57:50|11960.3|11948.3|11962.6|11950.6|11962.6|11950.6|11960.1|11948.1|43
1620842280000|2021-05-12 17:58:00|11962.8|11950.8|11966|11954|11967.3|11955.3|11962.8|11950.8|18
1620842290000|2021-05-12 17:58:10|11967.3|11955.3|11966.3|11954.3|11967.3|11955.3|11965.3|11953.3|28
1620842300000|2021-05-12 17:58:20|11965.3|11953.3|11965.1|11953.1|11965.3|11953.3|11965.1|11953.1|35
1620842310000|2021-05-12 17:58:30|11966.3|11954.3|11967.3|11955.3|11968.2|11956.2|11964.8|11952.8|29
1620842320000|2021-05-12 17:58:40|11967|11955|11961.3|11949.3|11967.3|11955.3|11961.3|11949.3|18
1620842330000|2021-05-12 17:58:50|11962.6|11950.6|11962.8|11950.8|11962.8|11950.8|11962.3|11950.3|18
1620842340000|2021-05-12 17:59:00|11964.8|11952.8|11962.8|11950.8|11965.1|11953.1|11962.8|11950.8|31
1620842350000|2021-05-12 17:59:10|11964.1|11952.1|11966.3|11954.3|11966.3|11954.3|11962.8|11950.8|154
1620842360000|2021-05-12 17:59:20|11965.3|11953.3|11963.4|11951.4|11967.3|11955.3|11963.4|11951.4|275
1620842370000|2021-05-12 17:59:30|11961.5|11949.5|11949|11937|11961.5|11949.5|11946.5|11934.5|293
1620842380000|2021-05-12 17:59:40|11950.9|11938.9|11946.5|11934.5|11950.9|11938.9|11945.9|11933.9|303
1620842390000|2021-05-12 17:59:50|11948.7|11936.7|11947|11935|11949.5|11937.5|11946.5|11934.5|459
1620842400000|2021-05-12 18:00:00|11945.5|11933.5|11944|11932|11946.8|11934.8|11941.5|11929.5|186
1620842410000|2021-05-12 18:00:10|11944.3|11932.3|11946.8|11934.8|11946.8|11934.8|11944|11932|31
1620842420000|2021-05-12 18:00:20|11946.5|11934.5|11946.5|11934.5|11946.8|11934.8|11944.5|11932.5|23
1620842430000|2021-05-12 18:00:30|11944|11932|11941.8|11929.8|11944.9|11932.9|11941.8|11929.8|12
1620842440000|2021-05-12 18:00:40|11942|11930|11943|11931|11943|11931|11941.8|11929.8|12
1620842450000|2021-05-12 18:00:50|11943.3|11931.3|11944.5|11932.5|11945.5|11933.5|11943.3|11931.3|110
1620842460000|2021-05-12 18:01:00|11943.6|11931.6|11945.4|11933.4|11945.4|11933.4|11943.2|11931.2|117
1620842470000|2021-05-12 18:01:10|11945.7|11933.7|11944.4|11932.4|11945.7|11933.7|11943.7|11931.7|130
1620842480000|2021-05-12 18:01:20|11944.1|11932.1|11942.9|11930.9|11944.1|11932.1|11942.9|11930.9|23
1620842490000|2021-05-12 18:01:30|11942.3|11930.3|11943.3|11931.3|11943.3|11931.3|11942.3|11930.3|5
1620842500000|2021-05-12 18:01:40|11943.6|11931.6|11947.3|11935.3|11947.3|11935.3|11943.3|11931.3|18
1620842510000|2021-05-12 18:01:50|11947.6|11935.6|11947.3|11935.3|11947.6|11935.6|11947.3|11935.3|16
1620842520000|2021-05-12 18:02:00|11946.4|11934.4|11946.1|11934.1|11946.8|11934.8|11946.1|11934.1|7
1620842530000|2021-05-12 18:02:10|11949.5|11937.5|11950.8|11938.8|11951.8|11939.8|11949.5|11937.5|16
1620842540000|2021-05-12 18:02:20|11952|11940|11954|11942|11954.3|11942.3|11950.5|11938.5|46
1620842550000|2021-05-12 18:02:30|11952.1|11940.1|11951.1|11939.1|11952.3|11940.3|11951.1|11939.1|9
1620842560000|2021-05-12 18:02:40|11949.8|11937.8|11951.1|11939.1|11952.3|11940.3|11949.8|11937.8|16
1620842570000|2021-05-12 18:02:50|11951.4|11939.4|11951.1|11939.1|11952.3|11940.3|11951.1|11939.1|8
1620842580000|2021-05-12 18:03:00|11952.3|11940.3|11951.1|11939.1|11952.3|11940.3|11951.1|11939.1|9
1620842590000|2021-05-12 18:03:10|11952.1|11940.1|11953.3|11941.3|11953.3|11941.3|11951.1|11939.1|9
1620842600000|2021-05-12 18:03:20|||||||||13
1620842610000|2021-05-12 18:03:30|11952.3|11940.3|11952.3|11940.3|11952.3|11940.3|11952.3|11940.3|18
1620842620000|2021-05-12 18:03:40|11952.1|11940.1|11952.3|11940.3|11952.3|11940.3|11951.1|11939.1|1
1620842630000|2021-05-12 18:03:50|11952.1|11940.1|11950.8|11938.8|11952.1|11940.1|11950.8|11938.8|2
1620842640000|2021-05-12 18:04:00|11951.8|11939.8|11948|11936|11951.8|11939.8|11948|11936|13
1620842650000|2021-05-12 18:04:10|11946.8|11934.8|11951.1|11939.1|11951.1|11939.1|11946.5|11934.5|38
1620842660000|2021-05-12 18:04:20|11952.3|11940.3|11952.1|11940.1|11952.3|11940.3|11952.1|11940.1|4
1620842670000|2021-05-12 18:04:30|||||||||11
1620842680000|2021-05-12 18:04:40|11952.3|11940.3|11953|11941|11953.3|11941.3|11952.3|11940.3|9
1620842690000|2021-05-12 18:04:50|11954.3|11942.3|11949.6|11937.6|11954.5|11942.3|11947.1|11934.2|12
1620912600000|2021-05-13 13:30:00|11937.8|11925.8|11918.8|11906.8|11937.8|11925.8|11915|11903|136
1620912610000|2021-05-13 13:30:10|11921|11909|11933.1|11921.1|11935|11923|11919.4|11907.4|59
1620912620000|2021-05-13 13:30:20|11932.8|11920.8|11923.8|11911.8|11932.8|11920.8|11923.5|11911.5|104
1620912630000|2021-05-13 13:30:30|11925.7|11913.7|11940.6|11928.6|11940.6|11928.6|11925.7|11913.7|61
1620912640000|2021-05-13 13:30:40|11938.1|11926.1|11938.7|11926.7|11938.7|11926.7|11937.5|11925.5|38
1620912650000|2021-05-13 13:30:50|11939.7|11927.7|11933.1|11921.1|11940|11928|11930.9|11918.9|19
1620912660000|2021-05-13 13:31:00|11934.1|11922.1|11925|11913|11935.6|11923.6|11925|11913|44
1620912670000|2021-05-13 13:31:10|11927.9|11915.9|11925|11913|11928.5|11916.5|11925|11913|32
1620912680000|2021-05-13 13:31:20|11926|11914|11926.3|11914.3|11928.2|11916.2|11923.5|11911.5|49
1620912690000|2021-05-13 13:31:30|11926|11914|11928.2|11916.2|11928.2|11916.2|11926|11914|14
1620912700000|2021-05-13 13:31:40|11927.9|11915.9|11943.2|11931.2|11943.2|11931.2|11927.9|11915.9|65
1620912710000|2021-05-13 13:31:50|11942.9|11930.9|11942.6|11930.6|11944.4|11932.4|11942.6|11930.6|21
1620912720000|2021-05-13 13:32:00|11940.7|11928.7|11943.2|11931.2|11943.2|11931.2|11940.4|11928.4|44
1620912730000|2021-05-13 13:32:10|11944.1|11932.1|11946.9|11934.9|11946.9|11934.9|11942.9|11930.9|63
1620912740000|2021-05-13 13:32:20|11946.3|11934.3|11945.4|11933.4|11946.9|11934.9|11942.9|11930.9|37
1620912750000|2021-05-13 13:32:30|11945.1|11933.1|11945.4|11933.4|11948.5|11936.5|11945.1|11933.1|31
1620912760000|2021-05-13 13:32:40|11947.3|11935.3|11945.7|11933.7|11949.1|11937.1|11945.7|11933.7|11
1620912770000|2021-05-13 13:32:50|11947.9|11935.9|11951|11939|11951.9|11939.9|11947.9|11935.9|12
1620912780000|2021-05-13 13:33:00|11948.2|11936.2|11946.3|11934.3|11950.6|11938.6|11944.7|11932.7|33
1620912790000|2021-05-13 13:33:10|11947.8|11935.8|11953.8|11941.8|11954.4|11942.4|11947.8|11935.8|6
1620912800000|2021-05-13 13:33:20|11952.8|11940.8|11953.8|11941.8|11954.4|11942.4|11952.5|11940.5|20
1620912810000|2021-05-13 13:33:30|11957.5|11945.5|11962.5|11950.5|11963.8|11951.8|11957.5|11945.5|37
1620912820000|2021-05-13 13:33:40|11961.6|11949.6|11962.8|11950.8|11966.6|11954.6|11961.6|11949.6|13
1620912830000|2021-05-13 13:33:50|11960.6|11948.6|11958.1|11946.1|11961.9|11949.9|11955.9|11943.9|16
1620912840000|2021-05-13 13:34:00|11956.9|11944.9|11956.5|11944.5|11958.1|11946.1|11956.2|11944.2|43
1620912850000|2021-05-13 13:34:10|11956.2|11944.2|11956.8|11944.8|11957.5|11945.5|11956.2|11944.2|43
1620912860000|2021-05-13 13:34:20|11957.1|11945.1|11958.7|11946.7|11959.3|11947.3|11957.1|11945.1|14
1620912870000|2021-05-13 13:34:30|11960.6|11948.6|11958.4|11946.4|11960.9|11948.9|11958.4|11946.4|26
1620912880000|2021-05-13 13:34:40|11956.2|11944.2|11955.6|11943.6|11957.2|11945.2|11955.3|11943.3|42
1620912890000|2021-05-13 13:34:50|11955|11943|11948.4|11936.4|11955.6|11943.6|11948.4|11936.4|23
1620912900000|2021-05-13 13:35:00|11948.1|11936.1|11941.6|11929.6|11949.7|11937.7|11940.3|11928.3|23
1620912910000|2021-05-13 13:35:10|11940.9|11928.9|11938.1|11926.1|11941.9|11929.9|11930.6|11918.6|47
1620912920000|2021-05-13 13:35:20|11940.6|11928.6|11943.2|11931.2|11943.2|11931.2|11938.1|11926.1|40
1620912930000|2021-05-13 13:35:30|11942.3|11930.3|11939.2|11927.2|11945.1|11933.1|11939.2|11927.2|25
1620912940000|2021-05-13 13:35:40|11937.9|11925.9|11935.1|11923.1|11937.9|11925.9|11935.1|11923.1|14
1620912950000|2021-05-13 13:35:50|11935.4|11923.4|11938.9|11926.9|11938.9|11926.9|11935.4|11923.4|3
1620912960000|2021-05-13 13:36:00|11939.2|11927.2|11931.4|11919.4|11939.2|11927.2|11931.4|11919.4|18
1620912970000|2021-05-13 13:36:10|11932.6|11920.6|11934.2|11922.2|11934.2|11922.2|11932.6|11920.6|5
1620912980000|2021-05-13 13:36:20|11935.4|11923.4|11937.6|11925.6|11939.5|11927.5|11935.4|11923.4|16
1620912990000|2021-05-13 13:36:30|11936.7|11924.7|11934.2|11922.2|11936.7|11924.7|11933.2|11921.2|4
1620913000000|2021-05-13 13:36:40|11936.4|11924.4|11939.8|11927.8|11941.1|11929.1|11935.4|11923.4|30
1620913010000|2021-05-13 13:36:50|11940.8|11928.8|11937|11925|11940.8|11928.8|11937|11925|13
1620913020000|2021-05-13 13:37:00|11936.4|11924.4|11939.5|11927.5|11940.4|11928.4|11935.1|11923.1|9
1620913030000|2021-05-13 13:37:10|11940.4|11928.4|11942|11930|11942|11930|11939.5|11927.5|2
1620913040000|2021-05-13 13:37:20|11946|11934|11947.3|11935.3|11948.2|11936.2|11945.7|11933.7|12
1620913050000|2021-05-13 13:37:30|11946|11934|11947|11935|11947|11935|11946|11934|4
1620913060000|2021-05-13 13:37:40|11947.6|11935.6|11950.1|11938.1|11950.7|11938.7|11947.3|11935.3|11
1620913070000|2021-05-13 13:37:50|11950.4|11938.4|11950.1|11938.1|11951.6|11939.6|11948.8|11936.8|7
1620913080000|2021-05-13 13:38:00|11952.6|11940.6|11952.6|11940.6|11952.6|11940.6|11951.3|11939.3|6
1620913090000|2021-05-13 13:38:10|11954.1|11942.1|11955.1|11943.1|11956|11944|11952.3|11940.3|18
1620913100000|2021-05-13 13:38:20|11956|11944|11956.6|11944.6|11956.6|11944.6|11954.1|11942.1|7
1620913110000|2021-05-13 13:38:30|11959.5|11947.5|11955.7|11943.7|11960.4|11948.4|11954.8|11942.8|28
1620913120000|2021-05-13 13:38:40|11956|11944|11954.5|11942.5|11956|11944|11954.5|11942.5|11
1620913130000|2021-05-13 13:38:50|11955.4|11943.4|11951.4|11939.4|11955.4|11943.4|11951.4|11939.4|15
1620913140000|2021-05-13 13:39:00|11950.4|11938.4|11952|11940|11952|11940|11949.2|11937.2|8
1620913150000|2021-05-13 13:39:10|11949.2|11937.2|11945.4|11933.4|11949.2|11937.2|11945.4|11933.4|6
1620913160000|2021-05-13 13:39:20|11944.5|11932.5|11944.5|11932.5|11944.5|11932.5|11944.2|11932.2|27
1620913170000|2021-05-13 13:39:30|11945.4|11933.4|11946|11934|11946|11934|11945.4|11933.4|3
1620913180000|2021-05-13 13:39:40|11947|11935|11944.2|11932.2|11947|11935|11944.2|11932.2|0
1620913190000|2021-05-13 13:39:50|11943.9|11931.9|11947.3|11935.3|11947.3|11935.3|11942.9|11930.9|20
1620913200000|2021-05-13 13:40:00|11947|11935|11946.4|11934.4|11947|11935|11946.1|11934.1|1
1620913210000|2021-05-13 13:40:10|11947.3|11935.3|11951.1|11939.1|11951.1|11939.1|11947.3|11935.3|70
1620913220000|2021-05-13 13:40:20|11950.2|11938.2|11943.3|11931.3|11951.4|11939.4|11943.3|11931.3|42
1620913230000|2021-05-13 13:40:30|11942.4|11930.4|11940.8|11928.8|11943.6|11931.6|11940.8|11928.8|6
1620913240000|2021-05-13 13:40:40|11939.9|11927.9|11942.1|11930.1|11942.1|11930.1|11938.6|11926.6|41
1620913250000|2021-05-13 13:40:50|11940.8|11928.8|11945.5|11933.5|11945.5|11933.5|11939.9|11927.9|9
1620913260000|2021-05-13 13:41:00|11946.8|11934.8|11944.3|11932.3|11947.1|11935.1|11944.3|11932.3|8
1620913270000|2021-05-13 13:41:10|11946.5|11934.5|11940.5|11928.5|11946.5|11934.5|11940.5|11928.5|18
1620913280000|2021-05-13 13:41:20|11941.1|11929.1|11941.8|11929.8|11943.3|11931.3|11940.5|11928.5|11
1620913290000|2021-05-13 13:41:30|11941.5|11929.5|11941.1|11929.1|11943|11931|11940.8|11928.8|12
1620913300000|2021-05-13 13:41:40|11942.1|11930.1|11943|11931|11943|11931|11940.8|11928.8|4
1620913310000|2021-05-13 13:41:50|11940.2|11928.2|11942.4|11930.4|11943.4|11931.4|11940.2|11928.2|53
1620913320000|2021-05-13 13:42:00|11941.5|11929.5|11936.2|11924.2|11941.8|11929.8|11936.2|11924.2|46
1620913330000|2021-05-13 13:42:10|11938.1|11926.1|11938.4|11926.4|11938.4|11926.4|11938.1|11926.1|14
1620913340000|2021-05-13 13:42:20|11935.9|11923.9|11935.9|11923.9|11935.9|11923.9|11935.9|11923.9|2
1620913350000|2021-05-13 13:42:30|11937.8|11925.8|11935.9|11923.9|11939.3|11927.3|11935.9|11923.9|25
1620913360000|2021-05-13 13:42:40|11934.9|11922.9|11930.6|11918.6|11934.9|11922.9|11929|11917|16
1620913370000|2021-05-13 13:42:50|11932.5|11920.5|11930.6|11918.6|11933.1|11921.1|11930.6|11918.6|50
1620913380000|2021-05-13 13:43:00|11931.5|11919.5|11928.1|11916.1|11932.8|11920.8|11927.8|11915.8|24
1620913390000|2021-05-13 13:43:10|11930.6|11918.6|11931.5|11919.5|11934.3|11922.3|11929.6|11917.6|19
1620913400000|2021-05-13 13:43:20|11930.6|11918.6|11930.6|11918.6|11930.9|11918.9|11928.1|11916.1|20
1620913410000|2021-05-13 13:43:30|11929.6|11917.6|11931.5|11919.5|11934|11922|11928.4|11916.4|16
1620913420000|2021-05-13 13:43:40|11930.6|11918.6|11928.1|11916.1|11931.5|11919.5|11928.1|11916.1|2
1620913430000|2021-05-13 13:43:50|11929|11917|11928.4|11916.4|11929.3|11917.3|11928.1|11916.1|20
1620913440000|2021-05-13 13:44:00|11926.5|11914.5|11924|11912|11926.5|11914.5|11923|11911|54
1620913450000|2021-05-13 13:44:10|11926.8|11914.8|11931.5|11919.5|11931.5|11919.5|11926.8|11914.8|12
1620913460000|2021-05-13 13:44:20|11929.6|11917.6|11929|11917|11929.6|11917.6|11926.5|11914.5|8
1620913470000|2021-05-13 13:44:30|11930.2|11918.2|11924.3|11912.3|11931.5|11919.5|11924|11912|23
1620913480000|2021-05-13 13:44:40|11926.5|11914.5|11925.8|11913.8|11927.7|11915.7|11925.5|11913.5|41
1620913490000|2021-05-13 13:44:50|11926.7|11914.7|11923.3|11911.3|11927.7|11915.7|11921.8|11909.8|46
1620913500000|2021-05-13 13:45:00|11922.4|11910.4|11923.3|11911.3|11923.3|11911.3|11922.1|11910.1|35
1620913510000|2021-05-13 13:45:10|11922.4|11910.4|11918.9|11906.9|11922.4|11910.4|11918.6|11906.6|42
1620913520000|2021-05-13 13:45:20|11918.4|11906.4|11908.3|11896.3|11918.4|11906.4|11908.3|11896.3|91
1620913530000|2021-05-13 13:45:30|11908.6|11896.6|11905.1|11893.1|11909.5|11897.5|11905.1|11893.1|71
1620913540000|2021-05-13 13:45:40|11904.8|11892.8|11901.1|11889.1|11904.8|11892.8|11901.1|11889.1|13
1620913550000|2021-05-13 13:45:50|11898.6|11886.6|11909.9|11897.9|11911.1|11899.1|11898.6|11886.6|65
1620913560000|2021-05-13 13:46:00|11910.1|11898.1|11904.2|11892.2|11911.1|11899.1|11904.2|11892.2|21
1620913570000|2021-05-13 13:46:10|11904.9|11892.9|11901.4|11889.4|11906.7|11894.7|11901.4|11889.4|28
1620913580000|2021-05-13 13:46:20|11901.7|11889.7|11906.4|11894.4|11906.4|11894.4|11901.7|11889.7|8
1620913590000|2021-05-13 13:46:30|11907.7|11895.7|11908.3|11896.3|11908.3|11896.3|11906.4|11894.4|13
1620913600000|2021-05-13 13:46:40|11909.2|11897.2|11908|11896|11912.7|11900.7|11908|11896|9
1620913610000|2021-05-13 13:46:50|11908.9|11896.9|11910.2|11898.2|11910.2|11898.2|11908.9|11896.9|16
1620913620000|2021-05-13 13:47:00|11911.1|11899.1|11903.3|11891.3|11915.5|11903.5|11902|11890|87
1620913630000|2021-05-13 13:47:10|11902.3|11890.3|11902.6|11890.6|11903.9|11891.9|11902.3|11890.3|23
1620913640000|2021-05-13 13:47:20|11903.6|11891.6|11903.9|11891.9|11904.2|11892.2|11903.6|11891.6|3
1620913650000|2021-05-13 13:47:30|11902.9|11890.9|11904.5|11892.5|11905.4|11893.4|11902|11890|85
1620913660000|2021-05-13 13:47:40|11904.8|11892.8|11901|11889|11905.7|11893.7|11901|11889|5
1620913670000|2021-05-13 13:47:50|11898.5|11886.5|11899.8|11887.8|11900.1|11888.1|11892.6|11880.6|47
1620913680000|2021-05-13 13:48:00|11900.1|11888.1|11900.1|11888.1|11902.9|11890.9|11900.1|11888.1|14
1620913690000|2021-05-13 13:48:10|11899.1|11887.1|11895.4|11883.4|11899.1|11887.1|11895.4|11883.4|36
1620913700000|2021-05-13 13:48:20|11895.1|11883.1|11894.1|11882.1|11895.1|11883.1|11894.1|11882.1|5
1620913710000|2021-05-13 13:48:30|11893.8|11881.8|11893.8|11881.8|11894.1|11882.1|11893.8|11881.8|1
1620913720000|2021-05-13 13:48:40|11894.1|11882.1|11897.9|11885.9|11897.9|11885.9|11894.1|11882.1|10
1620913730000|2021-05-13 13:48:50|11898.8|11886.8|11879.7|11867.7|11898.8|11886.8|11879.4|11867.4|66
1620913740000|2021-05-13 13:49:00|11879.4|11867.4|11873.5|11861.5|11880.7|11868.7|11872.6|11860.6|67
1620913750000|2021-05-13 13:49:10|11877|11865|11883.2|11871.2|11883.2|11871.2|11877|11865|10
1620913760000|2021-05-13 13:49:20|11884.5|11872.5|11883.2|11871.2|11889.2|11877.2|11882.6|11870.6|55
1620913770000|2021-05-13 13:49:30|11885.1|11873.1|11883.2|11871.2|11887|11875|11883.2|11871.2|25
1620913780000|2021-05-13 13:49:40|11884.8|11872.8|11880.1|11868.1|11884.8|11872.8|11880.1|11868.1|8
1620913790000|2021-05-13 13:49:50|11880.7|11868.7|11882|11870|11882|11870|11875.4|11863.4|20
1620913800000|2021-05-13 13:50:00|11880.1|11868.1|11884.8|11872.8|11888.2|11876.2|11877.6|11865.6|22
1620913810000|2021-05-13 13:50:10|11883.8|11871.8|11882.6|11870.6|11883.8|11871.8|11880.1|11868.1|22
1620913820000|2021-05-13 13:50:20|11881.6|11869.6|11884.4|11872.4|11884.4|11872.4|11879.4|11867.4|9
1620913830000|2021-05-13 13:50:30|11883.2|11871.2|11883.8|11871.8|11884.1|11872.1|11881.6|11869.6|3
1620913840000|2021-05-13 13:50:40|11883.5|11871.5|11878.8|11866.8|11883.5|11871.5|11878.8|11866.8|2
1620913850000|2021-05-13 13:50:50|11880.1|11868.1|11876.3|11864.3|11880.1|11868.1|11876.3|11864.3|11
1620913860000|2021-05-13 13:51:00|11877.9|11865.9|11885.1|11873.1|11885.4|11873.4|11877.6|11865.6|34
1620913870000|2021-05-13 13:51:10|11886|11874|11881.9|11869.9|11886|11874|11881.6|11869.6|6
1620913880000|2021-05-13 13:51:20|11885.1|11873.1|11883.2|11871.2|11885.4|11873.4|11883.2|11871.2|8
1620913890000|2021-05-13 13:51:30|11882.2|11870.2|11882.2|11870.2|11882.2|11870.2|11882.2|11870.2|3
1620913900000|2021-05-13 13:51:40|11883.2|11871.2|11886|11874|11888.5|11876.5|11883.2|11871.2|20
1620913910000|2021-05-13 13:51:50|11883.2|11871.2|11881|11869|11883.2|11871.2|11881|11869|11
1620913920000|2021-05-13 13:52:00|11881.9|11869.9|11882.6|11870.6|11882.6|11870.6|11876.6|11864.6|19
1620913930000|2021-05-13 13:52:10|11882.9|11870.9|11883.8|11871.8|11883.8|11871.8|11882.6|11870.6|3
1620913940000|2021-05-13 13:52:20|11882.9|11870.9|11887.9|11875.9|11887.9|11875.9|11882.9|11870.9|10
1620913950000|2021-05-13 13:52:30|11889.4|11877.4|11892.2|11880.2|11892.2|11880.2|11889.4|11877.4|4
1620913960000|2021-05-13 13:52:40|11891.9|11879.9|11891|11879|11891.9|11879.9|11891|11879|17
1620913970000|2021-05-13 13:52:50|11891.9|11879.9|11888.8|11876.8|11891.9|11879.9|11888.5|11876.5|5
1620913980000|2021-05-13 13:53:00|11889.7|11877.7|11889.4|11877.4|11890|11878|11885.6|11873.6|35
1620913990000|2021-05-13 13:53:10|11890.3|11878.3|11890.3|11878.3|11891.3|11879.3|11889.1|11877.1|11
1620914000000|2021-05-13 13:53:20|11891.3|11879.3|11884.1|11872.1|11891.6|11879.6|11882.8|11870.8|19
1620914010000|2021-05-13 13:53:30|11883.8|11871.8|11882.9|11870.9|11883.8|11871.8|11881.9|11869.9|7
1620914020000|2021-05-13 13:53:40|11881.9|11869.9|11881.9|11869.9|11882.9|11870.9|11879.4|11867.4|7
1620914030000|2021-05-13 13:53:50|11883.2|11871.2|11879.4|11867.4|11883.2|11871.2|11879.4|11867.4|4
1620914040000|2021-05-13 13:54:00|11877.5|11865.5|11879.4|11867.4|11879.4|11867.4|11876.9|11864.9|10
1620914050000|2021-05-13 13:54:10|11879.1|11867.1|11878.5|11866.5|11879.1|11867.1|11878.2|11866.2|0
1620914060000|2021-05-13 13:54:20|11878.2|11866.2|11881|11869|11883.2|11871.2|11878.2|11866.2|8
1620914070000|2021-05-13 13:54:30|11880.7|11868.7|11884.4|11872.4|11884.4|11872.4|11879.7|11867.7|12
1620914080000|2021-05-13 13:54:40|11883.2|11871.2|11889.1|11877.1|11889.1|11877.1|11883.2|11871.2|14
1620914090000|2021-05-13 13:54:50|11889.4|11877.4|11891.6|11879.6|11891.6|11879.6|11889.1|11877.1|13
1620914100000|2021-05-13 13:55:00|11892.6|11880.6|11896.6|11884.6|11897.6|11885.6|11892.6|11880.6|5
1620914110000|2021-05-13 13:55:10|11896.3|11884.3|11894.5|11882.5|11898.8|11886.8|11894.5|11882.5|19
1620914120000|2021-05-13 13:55:20|11895.4|11883.4|11899.5|11887.5|11899.5|11887.5|11895.4|11883.4|17
1620914130000|2021-05-13 13:55:30|11898.5|11886.5|11898.8|11886.8|11898.8|11886.8|11897.3|11885.3|9
1620914140000|2021-05-13 13:55:40|11895.4|11883.4|11895.4|11883.4|11895.4|11883.4|11895.4|11883.4|5
1620914150000|2021-05-13 13:55:50|11895.7|11883.7|11895.7|11883.7|11895.7|11883.7|11895.7|11883.7|0
1620914160000|2021-05-13 13:56:00|11899.1|11887.1|11901.9|11889.9|11901.9|11889.9|11899.1|11887.1|13
1620914170000|2021-05-13 13:56:10|11901.6|11889.6|11901.9|11889.9|11902.2|11890.2|11901.6|11889.6|4
1620914180000|2021-05-13 13:56:20|11901.6|11889.6|11898.2|11886.2|11901.6|11889.6|11898.2|11886.2|6
1620914190000|2021-05-13 13:56:30|11897.9|11885.9|11896.6|11884.6|11897.9|11885.9|11896.6|11884.6|1
1620914200000|2021-05-13 13:56:40|11897.6|11885.6|11893.8|11881.8|11897.6|11885.6|11893.8|11881.8|12
1620914210000|2021-05-13 13:56:50|11891.3|11879.3|11894.8|11882.8|11894.8|11882.8|11891.3|11879.3|15
1620914220000|2021-05-13 13:57:00|11897.6|11885.6|11898.2|11886.2|11898.2|11886.2|11897.6|11885.6|0
1620914230000|2021-05-13 13:57:10|||||||||8
1620914240000|2021-05-13 13:57:20|11898.8|11886.8|11903.8|11891.8|11903.8|11891.8|11898.8|11886.8|5
1620914250000|2021-05-13 13:57:30|11904.1|11892.1|11902.6|11890.6|11904.1|11892.1|11902.6|11890.6|3
1620914260000|2021-05-13 13:57:40|11901.6|11889.6|11901.6|11889.6|11901.6|11889.6|11901.6|11889.6|0
1620914270000|2021-05-13 13:57:50|11902.6|11890.6|11902.6|11890.6|11903.8|11891.8|11902.6|11890.6|11
1620914280000|2021-05-13 13:58:00|11901.6|11889.6|11902.6|11890.6|11902.9|11890.9|11901.3|11889.3|5
1620914290000|2021-05-13 13:58:10|11898.3|11886.3|11898.6|11886.6|11899.5|11887.5|11898.3|11886.3|10
1620914300000|2021-05-13 13:58:20|11894.8|11882.8|11897|11885|11897|11885|11894.8|11882.8|16
1620914310000|2021-05-13 13:58:30|11893.3|11881.3|11890.8|11878.8|11895.5|11883.5|11889.8|11877.8|12
1620914320000|2021-05-13 13:58:40|11889.8|11877.8|11890.2|11878.2|11890.8|11878.8|11888.3|11876.3|15
1620914330000|2021-05-13 13:58:50|||||||||6
1620914340000|2021-05-13 13:59:00|11887.7|11875.7|11890.8|11878.8|11892.1|11880.1|11887.7|11875.7|16
1620914350000|2021-05-13 13:59:10|11890.2|11878.2|11891.4|11879.4|11891.4|11879.4|11890.2|11878.2|2
1620914360000|2021-05-13 13:59:20|11889.6|11877.6|11887.4|11875.4|11889.6|11877.6|11887.1|11875.1|10
1620914370000|2021-05-13 13:59:30|11886.8|11874.8|11885.8|11873.8|11886.8|11874.8|11885.8|11873.8|7
1620914380000|2021-05-13 13:59:40|11884.9|11872.9|11879.9|11867.9|11885.2|11873.2|11878.9|11866.9|31
1620914390000|2021-05-13 13:59:50|11878.9|11866.9|11877.7|11865.7|11878.9|11866.9|11877.7|11865.7|2
1620914400000|2021-05-13 14:00:00|11878.6|11866.6|11878.9|11866.9|11878.9|11866.9|11878.6|11866.6|4
1620914410000|2021-05-13 14:00:10|11878|11866|11879.6|11867.6|11879.6|11867.6|11874.6|11862.6|26
1620914420000|2021-05-13 14:00:20|||||||||1
1620914430000|2021-05-13 14:00:30|11876.7|11864.7|11875.8|11863.8|11876.7|11864.7|11875.8|11863.8|14
1620914440000|2021-05-13 14:00:40|11877.1|11865.1|11883.6|11871.6|11883.6|11871.6|11876.1|11864.1|11
1620914450000|2021-05-13 14:00:50|11881.1|11869.1|11876.4|11864.4|11881.1|11869.1|11876.4|11864.4|42
1620914460000|2021-05-13 14:01:00|11876.7|11864.7|11876.7|11864.7|11877.6|11865.6|11873.9|11861.9|34
1620914470000|2021-05-13 14:01:10|11875.7|11863.7|11882.7|11870.7|11882.7|11870.7|11872|11860|50
1620914480000|2021-05-13 14:01:20|11883.9|11871.9|11883.9|11871.9|11885.2|11873.2|11883.9|11871.9|12
1620914490000|2021-05-13 14:01:30|11882.7|11870.7|11877.7|11865.7|11883|11871|11877.7|11865.7|30
1620914500000|2021-05-13 14:01:40|11879.6|11867.6|11881.4|11869.4|11881.4|11869.4|11879.6|11867.6|6
1620914510000|2021-05-13 14:01:50|11880.5|11868.5|11881.4|11869.4|11881.4|11869.4|11880.5|11868.5|6
1620914520000|2021-05-13 14:02:00|11882.7|11870.7|11882.7|11870.7|11882.7|11870.7|11881.4|11869.4|4
1620914540000|2021-05-13 14:02:20|||||||||2
1620914550000|2021-05-13 14:02:30|11883.6|11871.6|11883.9|11871.9|11883.9|11871.9|11883.6|11871.6|6
1620914570000|2021-05-13 14:02:50|11884.9|11872.9|11878.3|11866.3|11885.2|11873.2|11878.3|11866.3|7
1620914580000|2021-05-13 14:03:00|11879.5|11867.5|11885.5|11873.5|11885.5|11873.5|11879.5|11867.5|13
1620914590000|2021-05-13 14:03:10|||||||||1
1620914600000|2021-05-13 14:03:20|||||||||1
1620914610000|2021-05-13 14:03:30|11885.8|11873.8|11884.5|11872.5|11885.8|11873.8|11884.5|11872.5|10
1620914620000|2021-05-13 14:03:40|11885.1|11873.1|11888.9|11876.9|11888.9|11876.9|11885.1|11873.1|22
1620914630000|2021-05-13 14:03:50|11890.1|11878.1|11889.2|11877.2|11891.4|11879.4|11889.2|11877.2|14
1620914640000|2021-05-13 14:04:00|11888.8|11876.8|11891.6|11879.6|11892.6|11880.6|11888.8|11876.8|55
1620914650000|2021-05-13 14:04:10|11890.4|11878.4|11887.9|11875.9|11891.6|11879.6|11887.9|11875.9|13
1620914660000|2021-05-13 14:04:20|11888.2|11876.2|11884.8|11872.8|11888.2|11876.2|11884.8|11872.8|20
1620914670000|2021-05-13 14:04:30|11885.1|11873.1|11885.1|11873.1|11885.4|11873.4|11884.1|11872.1|11
1620914680000|2021-05-13 14:04:40|11884.1|11872.1|11882.6|11870.6|11884.1|11872.1|11881.6|11869.6|3
1620914690000|2021-05-13 14:04:50|11881.6|11869.6|11880.1|11868.1|11881.6|11869.6|11880.1|11868.1|11
1620914700000|2021-05-13 14:05:00|11878.2|11866.2|11881.9|11869.9|11882.9|11870.9|11877.9|11865.9|10
1620914710000|2021-05-13 14:05:10|11882.9|11870.9|11881.6|11869.6|11882.9|11870.9|11881.6|11869.6|3
1620914720000|2021-05-13 14:05:20|11880.1|11868.1|11880.1|11868.1|11880.1|11868.1|11880.1|11868.1|14
1620914740000|2021-05-13 14:05:40|11879.8|11867.8|11878.8|11866.8|11879.8|11867.8|11878.8|11866.8|3
1620914750000|2021-05-13 14:05:50|11879.1|11867.1|11878.8|11866.8|11879.1|11867.1|11878.8|11866.8|1
1620914760000|2021-05-13 14:06:00|11877.9|11865.9|11880.1|11868.1|11880.1|11868.1|11877.9|11865.9|11
1620914770000|2021-05-13 14:06:10|||||||||1
1620914780000|2021-05-13 14:06:20|11878.8|11866.8|11878.8|11866.8|11878.8|11866.8|11878.8|11866.8|8
1620914790000|2021-05-13 14:06:30|||||||||1
1620914800000|2021-05-13 14:06:40|11879.8|11867.8|11880.1|11868.1|11880.1|11868.1|11879.8|11867.8|1
1620914810000|2021-05-13 14:06:50|11879.1|11867.1|11874.1|11862.1|11879.1|11867.1|11874.1|11862.1|25
1620914820000|2021-05-13 14:07:00|11875.1|11863.1|11874.1|11862.1|11875.1|11863.1|11874.1|11862.1|2
1620914830000|2021-05-13 14:07:10|11875.4|11863.4|11878.8|11866.8|11880.1|11868.1|11875.4|11863.4|21
1620914840000|2021-05-13 14:07:20|11879.1|11867.1|11882.9|11870.9|11882.9|11870.9|11879.1|11867.1|7
1620914850000|2021-05-13 14:07:30|11881|11869|11878.4|11866.4|11881|11869|11878.4|11866.4|32
1620914860000|2021-05-13 14:07:40|11879.4|11867.4|11876.2|11864.2|11880.6|11868.6|11876.2|11864.2|44
1620914870000|2021-05-13 14:07:50|11877.5|11865.5|11875.9|11863.9|11877.5|11865.5|11875.9|11863.9|10
1620914880000|2021-05-13 14:08:00|11879.7|11867.7|11878.7|11866.7|11879.7|11867.7|11878.7|11866.7|17
1620914890000|2021-05-13 14:08:10|11877.8|11865.8|11879|11867|11879|11867|11877.8|11865.8|14
1620914900000|2021-05-13 14:08:20|||||||||4
1620914910000|2021-05-13 14:08:30|||||||||2
1620914920000|2021-05-13 14:08:40|11878.4|11866.4|11878.7|11866.7|11878.7|11866.7|11877.5|11865.5|1
1620914930000|2021-05-13 14:08:50|||||||||1
1620914940000|2021-05-13 14:09:00|||||||||1
1620914950000|2021-05-13 14:09:10|11877.5|11865.5|11877.5|11865.5|11877.5|11865.5|11877.5|11865.5|4
1620914960000|2021-05-13 14:09:20|11875.6|11863.6|11874.7|11862.7|11875.6|11863.6|11874.7|11862.7|19
1620914970000|2021-05-13 14:09:30|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|21
1620914980000|2021-05-13 14:09:40|11875.7|11863.7|11876.9|11864.9|11876.9|11864.9|11875.7|11863.7|9
1620914990000|2021-05-13 14:09:50|11874.4|11862.4|11875.7|11863.7|11875.7|11863.7|11874.4|11862.4|16
1620915000000|2021-05-13 14:10:00|11876|11864|11875|11863|11876|11864|11875|11863|0
1620915010000|2021-05-13 14:10:10|11874.1|11862.1|11873.1|11861.1|11874.1|11862.1|11873.1|11861.1|11
1620915030000|2021-05-13 14:10:30|11874.4|11862.4|11873.1|11861.1|11874.4|11862.4|11873.1|11861.1|6
1620915040000|2021-05-13 14:10:40|11875.6|11863.6|11874.4|11862.4|11875.6|11863.6|11874.4|11862.4|19
1620915050000|2021-05-13 14:10:50|11877.2|11865.2|11875.3|11863.3|11877.2|11865.2|11875.3|11863.3|16
1620915060000|2021-05-13 14:11:00|11875|11863|11874|11862|11876.2|11864.2|11874|11862|9
1620915070000|2021-05-13 14:11:10|11875.3|11863.3|11876.2|11864.2|11876.2|11864.2|11875|11863|23
1620915080000|2021-05-13 14:11:20|11875|11863|11875|11863|11876.2|11864.2|11873.7|11861.7|4
1620915090000|2021-05-13 14:11:30|11873.7|11861.7|11874.4|11862.4|11876.2|11864.2|11873.7|11861.7|40
1620915100000|2021-05-13 14:11:40|11873.7|11861.7|11874.3|11862.3|11874.3|11862.3|11873.7|11861.7|22
1620915110000|2021-05-13 14:11:50|||||||||18
1620915120000|2021-05-13 14:12:00|11873.1|11861.1|11866.8|11854.8|11873.1|11861.1|11866.8|11854.8|47
1620915130000|2021-05-13 14:12:10|11866.2|11854.2|11863.7|11851.7|11866.2|11854.2|11863.7|11851.7|14
1620915140000|2021-05-13 14:12:20|11862.8|11850.8|11858.4|11846.4|11862.8|11850.8|11858.1|11846.1|35
1620915150000|2021-05-13 14:12:30|11860.9|11848.9|11860.9|11848.9|11863.7|11851.7|11858.4|11846.4|17
1620915160000|2021-05-13 14:12:40|11863.1|11851.1|11861.9|11849.9|11863.1|11851.1|11861.9|11849.9|5
1620915170000|2021-05-13 14:12:50|11863.1|11851.1|11860.6|11848.6|11863.1|11851.1|11860.6|11848.6|21
1620915180000|2021-05-13 14:13:00|11860|11848|11858.1|11846.1|11860|11848|11858.1|11846.1|4
1620915190000|2021-05-13 14:13:10|11860.6|11848.6|11861.3|11849.3|11862.5|11850.5|11860.3|11848.3|47
1620915200000|2021-05-13 14:13:20|11860.3|11848.3|11857.5|11845.5|11860.3|11848.3|11857.5|11845.5|6
1620915210000|2021-05-13 14:13:30|11856.9|11844.9|11856.3|11844.3|11856.9|11844.9|11856.3|11844.3|59
1620915220000|2021-05-13 14:13:40|11846.3|11834.3|11848.5|11836.5|11851.6|11839.6|11846.3|11834.3|19
1620915230000|2021-05-13 14:13:50|11847.3|11835.3|11844.7|11832.7|11847.3|11835.3|11844.4|11832.4|18
1620915240000|2021-05-13 14:14:00|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|9
1620915250000|2021-05-13 14:14:10|11846.3|11834.3|11852.8|11840.8|11852.8|11840.8|11846.3|11834.3|5
1620915260000|2021-05-13 14:14:20|11853.1|11841.1|11848.4|11836.4|11853.4|11841.4|11848.4|11836.4|31
1620915270000|2021-05-13 14:14:30|11848.1|11836.1|11847.2|11835.2|11848.1|11836.1|11847.2|11835.2|43
1620915280000|2021-05-13 14:14:40|11847.5|11835.5|11847.8|11835.8|11847.8|11835.8|11847.5|11835.5|10
1620915290000|2021-05-13 14:14:50|11848.8|11836.8|11848.1|11836.1|11851.3|11839.3|11848.1|11836.1|12
1620915300000|2021-05-13 14:15:00|11846.2|11834.2|11848.1|11836.1|11850|11838|11845.9|11833.9|17
1620915310000|2021-05-13 14:15:10|11847.2|11835.2|11842.5|11830.5|11847.2|11835.2|11842.5|11830.5|19
1620915320000|2021-05-13 14:15:20|11840|11828|11837.2|11825.2|11841|11829|11837.2|11825.2|18
1620915330000|2021-05-13 14:15:30|11837.8|11825.8|11841.9|11829.9|11841.9|11829.9|11837.8|11825.8|17
1620915340000|2021-05-13 14:15:40|11842.2|11830.2|11844.7|11832.7|11844.7|11832.7|11841.3|11829.3|6
1620915350000|2021-05-13 14:15:50|11845.7|11833.7|11850.3|11838.3|11850.3|11838.3|11845.7|11833.7|17
1620915360000|2021-05-13 14:16:00|11849.7|11837.7|11846.3|11834.3|11849.7|11837.7|11846.3|11834.3|19
1620915370000|2021-05-13 14:16:10|11845|11833|11848.8|11836.8|11848.8|11836.8|11845|11833|5
1620915380000|2021-05-13 14:16:20|11844.7|11832.7|11844.1|11832.1|11845.7|11833.7|11844.1|11832.1|39
1620915390000|2021-05-13 14:16:30|11844.4|11832.4|11849.4|11837.4|11849.7|11837.7|11844.4|11832.4|25
1620915400000|2021-05-13 14:16:40|11850.4|11838.4|11841|11829|11850.7|11838.7|11841|11829|41
1620915410000|2021-05-13 14:16:50|11838.5|11826.5|11839.5|11827.5|11839.5|11827.5|11836|11824|11
1620915420000|2021-05-13 14:17:00|11838.5|11826.5|11838.2|11826.2|11840.4|11828.4|11838.2|11826.2|8
1620915430000|2021-05-13 14:17:10|11837.3|11825.3|11836|11824|11837.6|11825.6|11836|11824|21
1620915440000|2021-05-13 14:17:20|11835.7|11823.7|11837.6|11825.6|11838.5|11826.5|11835.7|11823.7|31
1620915450000|2021-05-13 14:17:30|11836.6|11824.6|11831.6|11819.6|11837.6|11825.6|11831.6|11819.6|22
1620915460000|2021-05-13 14:17:40|11831.9|11819.9|11831.6|11819.6|11834.1|11822.1|11831.3|11819.3|24
1620915470000|2021-05-13 14:17:50|11831.3|11819.3|11833.5|11821.5|11833.5|11821.5|11831.3|11819.3|20
1620915480000|2021-05-13 14:18:00|11831.3|11819.3|11832.6|11820.6|11833.2|11821.2|11831.3|11819.3|25
1620915490000|2021-05-13 14:18:10|11834.1|11822.1|11834.7|11822.7|11836.3|11824.3|11834.1|11822.1|9
1620915500000|2021-05-13 14:18:20|11836.6|11824.6|11834.7|11822.7|11836.9|11824.9|11834.7|11822.7|7
1620915510000|2021-05-13 14:18:30|11836.6|11824.6|11836|11824|11836.9|11824.9|11835.7|11823.7|10
1620915520000|2021-05-13 14:18:40|11834.4|11822.4|11835.3|11823.3|11836|11824|11833.1|11821.1|52
1620915530000|2021-05-13 14:18:50|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|68
1620915540000|2021-05-13 14:19:00|11835.6|11823.6|11836.9|11824.9|11836.9|11824.9|11835.6|11823.6|13
1620915550000|2021-05-13 14:19:10|||||||||2
1620915560000|2021-05-13 14:19:20|11835.6|11823.6|11834.4|11822.4|11836.6|11824.6|11834.4|11822.4|3
1620915570000|2021-05-13 14:19:30|11833.4|11821.4|11831.3|11819.3|11833.4|11821.4|11830|11818|21
1620915580000|2021-05-13 14:19:40|11824.4|11812.4|11821.9|11809.9|11825.7|11813.7|11821.9|11809.9|47
1620915590000|2021-05-13 14:19:50|11822.2|11810.2|11819.4|11807.4|11823.2|11811.2|11819.4|11807.4|43
1620915600000|2021-05-13 14:20:00|11819.7|11807.7|11821.3|11809.3|11821.3|11809.3|11818.5|11806.5|10
1620915610000|2021-05-13 14:20:10|11819.7|11807.7|11819.4|11807.4|11819.7|11807.7|11819.4|11807.4|3
1620915620000|2021-05-13 14:20:20|11817.5|11805.5|11815|11803|11817.5|11805.5|11815|11803|16
1620915630000|2021-05-13 14:20:30|11816|11804|11814.5|11802.5|11817|11805|11814.5|11802.5|17
1620915640000|2021-05-13 14:20:40|11814.8|11802.8|11814.5|11802.5|11814.8|11802.8|11814.5|11802.5|18
1620915650000|2021-05-13 14:20:50|11813.9|11801.9|11809.5|11797.5|11814.5|11802.5|11807|11795|135
1620915660000|2021-05-13 14:21:00|11808.5|11796.5|11807.3|11795.3|11808.5|11796.5|11807.3|11795.3|31
1620915670000|2021-05-13 14:21:10|11808.2|11796.2|11808.2|11796.2|11812.6|11800.6|11808.2|11796.2|26
1620915680000|2021-05-13 14:21:20|11807.3|11795.3|11812.9|11800.9|11812.9|11800.9|11807.3|11795.3|7
1620915690000|2021-05-13 14:21:30|11814.4|11802.4|11812.9|11800.9|11815.4|11803.4|11812.9|11800.9|25
1620915700000|2021-05-13 14:21:40|11814.1|11802.1|11816|11804|11816|11804|11813.5|11801.5|2
1620915710000|2021-05-13 14:21:50|11815.7|11803.7|11814.4|11802.4|11816|11804|11814.4|11802.4|15
1620915720000|2021-05-13 14:22:00|11813.5|11801.5|11811.6|11799.6|11815.7|11803.7|11809.7|11797.7|32
1620915730000|2021-05-13 14:22:10|11814.4|11802.4|11814.7|11802.7|11816.9|11804.9|11813.5|11801.5|22
1620915740000|2021-05-13 14:22:20|11813.8|11801.8|11815.7|11803.7|11816.6|11804.6|11812.2|11800.2|26
1620915750000|2021-05-13 14:22:30|11815.4|11803.4|11808.8|11796.8|11816.3|11804.3|11808.8|11796.8|20
1620915760000|2021-05-13 14:22:40|11807.9|11795.9|11807.6|11795.6|11810.7|11798.7|11807|11795|30
1620915770000|2021-05-13 14:22:50|11808.5|11796.5|11806.3|11794.3|11808.8|11796.8|11806.3|11794.3|8
1620915780000|2021-05-13 14:23:00|11807.3|11795.3|11818.2|11806.2|11818.2|11806.2|11805.7|11793.7|13
1620915790000|2021-05-13 14:23:10|11815.8|11803.8|11810.1|11798.1|11815.8|11803.8|11810.1|11798.1|26
1620915800000|2021-05-13 14:23:20|11812.6|11800.6|11818.2|11806.2|11818.2|11806.2|11812.6|11800.6|5
1620915810000|2021-05-13 14:23:30|11820.7|11808.7|11817.2|11805.2|11821.3|11809.3|11816.3|11804.3|20
1620915820000|2021-05-13 14:23:40|11817.5|11805.5|11820|11808|11821|11809|11817.2|11805.2|11
1620915830000|2021-05-13 14:23:50|11819.1|11807.1|11818.8|11806.8|11821|11809|11818.8|11806.8|11
1620915840000|2021-05-13 14:24:00|11820|11808|11821.6|11809.6|11821.6|11809.6|11819.1|11807.1|6
1620915850000|2021-05-13 14:24:10|11820.3|11808.3|11817.2|11805.2|11820.3|11808.3|11817.2|11805.2|16
1620915860000|2021-05-13 14:24:20|11816.9|11804.9|11819.4|11807.4|11819.4|11807.4|11816.9|11804.9|16
1620915870000|2021-05-13 14:24:30|11819.1|11807.1|11827.2|11815.2|11827.8|11815.8|11819.1|11807.1|15
1620915880000|2021-05-13 14:24:40|11825.6|11813.6|11822.2|11810.2|11825.6|11813.6|11822.2|11810.2|7
1620915890000|2021-05-13 14:24:50|11820|11808|11819.7|11807.7|11820|11808|11819.7|11807.7|4
1620915900000|2021-05-13 14:25:00|11818.7|11806.7|11814.4|11802.4|11818.7|11806.7|11814.4|11802.4|4
1620915910000|2021-05-13 14:25:10|11814.7|11802.7|11812.2|11800.2|11814.7|11802.7|11809.4|11797.4|69
1620915920000|2021-05-13 14:25:20|11811.2|11799.2|11807.2|11795.2|11811.2|11799.2|11807.2|11795.2|9
1620915930000|2021-05-13 14:25:30|11805|11793|11799.4|11787.4|11805.6|11793.6|11799.1|11787.1|45
1620915940000|2021-05-13 14:25:40|11796.9|11784.9|11794.7|11782.7|11796.9|11784.9|11794.4|11782.4|42
1620915950000|2021-05-13 14:25:50|11795.9|11783.9|11792.5|11780.5|11795.9|11783.9|11792.5|11780.5|26
1620915960000|2021-05-13 14:26:00|11792.2|11780.2|11790|11778|11792.2|11780.2|11790|11778|17
1620915970000|2021-05-13 14:26:10|11788.4|11776.4|11790.6|11778.6|11790.6|11778.6|11788.4|11776.4|23
1620915980000|2021-05-13 14:26:20|11792.5|11780.5|11788.4|11776.4|11793.4|11781.4|11787.5|11775.5|38
1620915990000|2021-05-13 14:26:30|11787.5|11775.5|11789.7|11777.7|11789.7|11777.7|11786.9|11774.9|6
1620916000000|2021-05-13 14:26:40|11790|11778|11789.7|11777.7|11790.3|11778.3|11788.7|11776.7|14
1620916010000|2021-05-13 14:26:50|11791.9|11779.9|11789.2|11777.2|11793.8|11781.8|11789.2|11777.2|141
1620916020000|2021-05-13 14:27:00|11786.7|11774.7|11785.7|11773.7|11787.3|11775.3|11784.5|11772.5|23
1620916030000|2021-05-13 14:27:10|11786.3|11774.3|11782.6|11770.6|11787.3|11775.3|11782.6|11770.6|9
1620916040000|2021-05-13 14:27:20|11782.9|11770.9|11784.1|11772.1|11787|11775|11782.9|11770.9|19
1620916050000|2021-05-13 14:27:30|11783.8|11771.8|11787.6|11775.6|11789.8|11777.8|11783.8|11771.8|43
1620916060000|2021-05-13 14:27:40|11786.3|11774.3|11782.9|11770.9|11786.3|11774.3|11782.6|11770.6|16
1620916070000|2021-05-13 14:27:50|11782.6|11770.6|11786.3|11774.3|11786.6|11774.6|11782.6|11770.6|22
1620916080000|2021-05-13 14:28:00|11786.6|11774.6|11785.7|11773.7|11786.9|11774.9|11785.4|11773.4|11
1620916090000|2021-05-13 14:28:10|11786.3|11774.3|11789.4|11777.4|11795.7|11783.7|11786.3|11774.3|44
1620916100000|2021-05-13 14:28:20|11790.4|11778.4|11794.4|11782.4|11794.4|11782.4|11790.4|11778.4|20
1620916110000|2021-05-13 14:28:30|11795.4|11783.4|11799.1|11787.1|11801.6|11789.6|11795.4|11783.4|19
1620916120000|2021-05-13 14:28:40|11801.9|11789.9|11801.9|11789.9|11804.4|11792.4|11800.4|11788.4|17
1620916130000|2021-05-13 14:28:50|11802.9|11790.9|11801.6|11789.6|11803.2|11791.2|11801.6|11789.6|3
1620916140000|2021-05-13 14:29:00|11801.9|11789.9|11801.3|11789.3|11803.8|11791.8|11799.4|11787.4|7
1620916150000|2021-05-13 14:29:10|11799.4|11787.4|11797.9|11785.9|11799.4|11787.4|11797.9|11785.9|9
1620916160000|2021-05-13 14:29:20|11799.4|11787.4|11798.8|11786.8|11801.6|11789.6|11798.8|11786.8|29
1620916170000|2021-05-13 14:29:30|11797.9|11785.9|11796.9|11784.9|11797.9|11785.9|11795.7|11783.7|24
1620916180000|2021-05-13 14:29:40|11798.5|11786.5|11796|11784|11798.5|11786.5|11796|11784|14
1620916190000|2021-05-13 14:29:50|11796.6|11784.6|11803.2|11791.2|11803.8|11791.8|11793.8|11781.8|16
1620916200000|2021-05-13 14:30:00|11801.9|11789.9|11807|11795|11808.2|11796.2|11801.9|11789.9|70
1620916210000|2021-05-13 14:30:10|11804.5|11792.5|11802|11790|11805.7|11793.7|11802|11790|15
1620916220000|2021-05-13 14:30:20|11799.8|11787.8|11799.5|11787.5|11799.8|11787.8|11799.5|11787.5|25
1620916230000|2021-05-13 14:30:30|11799.2|11787.2|11802.9|11790.9|11803.9|11791.9|11799.2|11787.2|32
1620916240000|2021-05-13 14:30:40|11804.2|11792.2|11803.2|11791.2|11804.2|11792.2|11803.2|11791.2|0
1620916250000|2021-05-13 14:30:50|11802.3|11790.3|11801.7|11789.7|11802.3|11790.3|11801.7|11789.7|5
1620916260000|2021-05-13 14:31:00|11802|11790|11800.7|11788.7|11802.6|11790.6|11800.4|11788.4|11
1620916270000|2021-05-13 14:31:10|11801.1|11789.1|11800.1|11788.1|11801.1|11789.1|11800.1|11788.1|25
1620916280000|2021-05-13 14:31:20|11799.2|11787.2|11799.2|11787.2|11801.1|11789.1|11798.9|11786.9|3
1620916290000|2021-05-13 14:31:30|11798.9|11786.9|11799.9|11787.9|11801.1|11789.1|11798.9|11786.9|5
1620916300000|2021-05-13 14:31:40|11798.9|11786.9|11797|11785|11798.9|11786.9|11796.1|11784.1|30
1620916310000|2021-05-13 14:31:50|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|4
1620916320000|2021-05-13 14:32:00|11797|11785|11799.8|11787.8|11800.8|11788.8|11797|11785|5
1620916330000|2021-05-13 14:32:10|11801.4|11789.4|11802.3|11790.3|11802.3|11790.3|11801.4|11789.4|1
1620916340000|2021-05-13 14:32:20|11802.6|11790.6|11807|11795|11807|11795|11802.6|11790.6|16
1620916350000|2021-05-13 14:32:30|11806.1|11794.1|11802|11790|11806.1|11794.1|11802|11790|5
1620916360000|2021-05-13 14:32:40|11803|11791|11803|11791|11803|11791|11803|11791|9
1620916370000|2021-05-13 14:32:50|11802|11790|11810.8|11798.8|11810.8|11798.8|11802|11790|31
1620916380000|2021-05-13 14:33:00|11811.7|11799.7|11806.1|11794.1|11812|11800|11805.8|11793.8|6
1620916390000|2021-05-13 14:33:10|11807|11795|11812.3|11800.3|11812.3|11800.3|11807|11795|13
1620916400000|2021-05-13 14:33:20|11813.3|11801.3|11812.6|11800.6|11814.5|11802.5|11812.6|11800.6|21
1620916410000|2021-05-13 14:33:30|11812.9|11800.9|11818.6|11806.6|11818.6|11806.6|11812.9|11800.9|22
1620916420000|2021-05-13 14:33:40|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|1
1620916430000|2021-05-13 14:33:50|11814.2|11802.2|11811.7|11799.7|11814.2|11802.2|11811.7|11799.7|9
1620916440000|2021-05-13 14:34:00|11812.9|11800.9|11812|11800|11813.2|11801.2|11810.4|11798.4|85
1620916450000|2021-05-13 14:34:10|11811|11799|11809.2|11797.2|11811|11799|11809.2|11797.2|4
1620916480000|2021-05-13 14:34:40|11809.5|11797.5|11805.1|11793.1|11809.5|11797.5|11805.1|11793.1|14
1620916490000|2021-05-13 14:34:50|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|11805.1|11793.1|50
1620916500000|2021-05-13 14:35:00|11807.3|11795.3|11805.7|11793.7|11807.6|11795.6|11805.7|11793.7|5
1620916510000|2021-05-13 14:35:10|11805.4|11793.4|11806.4|11794.4|11806.4|11794.4|11805.1|11793.1|8
1620916520000|2021-05-13 14:35:20|11807.9|11795.9|11808.9|11796.9|11809.5|11797.5|11807.9|11795.9|9
1620916530000|2021-05-13 14:35:30|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|11806.4|11794.4|7
1620916540000|2021-05-13 14:35:40|11808.9|11796.9|11809.5|11797.5|11810.4|11798.4|11808.9|11796.9|19
1620916550000|2021-05-13 14:35:50|11808.9|11796.9|11807.9|11795.9|11808.9|11796.9|11807.9|11795.9|4
1620916560000|2021-05-13 14:36:00|11808.9|11796.9|11806.4|11794.4|11808.9|11796.9|11806.4|11794.4|5
1620916570000|2021-05-13 14:36:10|11806.7|11794.7|11810.4|11798.4|11810.4|11798.4|11806.7|11794.7|9
1620916580000|2021-05-13 14:36:20|11810.7|11798.7|11812.9|11800.9|11812.9|11800.9|11810.7|11798.7|12
1620916600000|2021-05-13 14:36:40|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|8
1620916610000|2021-05-13 14:36:50|11812.9|11800.9|11814.5|11802.5|11814.5|11802.5|11810.4|11798.4|17
1620916620000|2021-05-13 14:37:00|11814.2|11802.2|11812.9|11800.9|11814.2|11802.2|11812.9|11800.9|14
1620916630000|2021-05-13 14:37:10|11812|11800|11812|11800|11812.9|11800.9|11810.1|11798.1|4
1620916640000|2021-05-13 14:37:20|||||||||5
1620916650000|2021-05-13 14:37:30|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|1
1620916660000|2021-05-13 14:37:40|||||||||1
1620916670000|2021-05-13 14:37:50|11813.2|11801.2|11814.5|11802.5|11814.5|11802.5|11813.2|11801.2|3
1620916680000|2021-05-13 14:38:00|11815.4|11803.4|11807.9|11795.9|11815.7|11803.7|11807.9|11795.9|8
1620916690000|2021-05-13 14:38:10|11808.9|11796.9|11808.9|11796.9|11808.9|11796.9|11808.9|11796.9|0
1620916700000|2021-05-13 14:38:20|11809.2|11797.2|11807.6|11795.6|11810.1|11798.1|11807.6|11795.6|1
1620916710000|2021-05-13 14:38:30|11808.9|11796.9|11807.3|11795.3|11808.9|11796.9|11804.8|11792.8|22
1620916720000|2021-05-13 14:38:40|11808.3|11796.3|11811.4|11799.4|11811.4|11799.4|11808.3|11796.3|7
1620916730000|2021-05-13 14:38:50|11809.8|11797.8|11804.2|11792.2|11809.8|11797.8|11804.2|11792.2|15
1620916740000|2021-05-13 14:39:00|11805.2|11793.2|11806.4|11794.4|11806.4|11794.4|11804.2|11792.2|3
1620916750000|2021-05-13 14:39:10|11804.2|11792.2|11805.5|11793.5|11805.5|11793.5|11804.2|11792.2|8
1620916760000|2021-05-13 14:39:20|11806.4|11794.4|11804.2|11792.2|11806.4|11794.4|11803.9|11791.9|11
1620916770000|2021-05-13 14:39:30|11805.2|11793.2|11804.5|11792.5|11805.2|11793.2|11804.2|11792.2|5
1620916780000|2021-05-13 14:39:40|11805.5|11793.5|11804.5|11792.5|11805.8|11793.8|11804.5|11792.5|11
1620916790000|2021-05-13 14:39:50|11806.4|11794.4|11805.5|11793.5|11807.7|11795.7|11805.5|11793.5|14
1620916800000|2021-05-13 14:40:00|11805.8|11793.8|11808.3|11796.3|11808.3|11796.3|11805.8|11793.8|2
1620916810000|2021-05-13 14:40:10|11809.2|11797.2|11812|11800|11812|11800|11808.3|11796.3|11
1620916820000|2021-05-13 14:40:20|11814.8|11802.8|11819.2|11807.2|11819.2|11807.2|11814.8|11802.8|72
1620916830000|2021-05-13 14:40:30|||||||||1
1620916840000|2021-05-13 14:40:40|11818.9|11806.9|11818.6|11806.6|11818.9|11806.9|11818.6|11806.6|16
1620916850000|2021-05-13 14:40:50|||||||||9
1620916860000|2021-05-13 14:41:00|||||||||10
1620916870000|2021-05-13 14:41:10|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|2
1620916880000|2021-05-13 14:41:20|11816.4|11804.4|11816.4|11804.4|11817.4|11805.4|11815.5|11803.5|4
1620916890000|2021-05-13 14:41:30|||||||||3
1620916900000|2021-05-13 14:41:40|11814.6|11802.6|11815.2|11803.2|11815.8|11803.8|11814.6|11802.6|8
1620916910000|2021-05-13 14:41:50|11816.1|11804.1|11815.2|11803.2|11816.1|11804.1|11815.2|11803.2|3
1620916920000|2021-05-13 14:42:00|11814.9|11802.9|11817.7|11805.7|11817.7|11805.7|11814.9|11802.9|12
1620916930000|2021-05-13 14:42:10|||||||||2
1620916940000|2021-05-13 14:42:20|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.5|11804.5|8
1620916950000|2021-05-13 14:42:30|||||||||1
1620916960000|2021-05-13 14:42:40|||||||||3
1620916970000|2021-05-13 14:42:50|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|3
1620916980000|2021-05-13 14:43:00|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|3
1620917000000|2021-05-13 14:43:20|11814.3|11802.3|11814.3|11802.3|11814.3|11802.3|11814.3|11802.3|3
1620917010000|2021-05-13 14:43:30|11814|11802|11813.3|11801.3|11814|11802|11813|11801|3
1620917020000|2021-05-13 14:43:40|11814.9|11802.9|11808.9|11796.9|11814.9|11802.9|11808.9|11796.9|13
1620917030000|2021-05-13 14:43:50|11808.3|11796.3|11805.8|11793.8|11808.3|11796.3|11805.8|11793.8|6
1620917040000|2021-05-13 14:44:00|11806.8|11794.8|11804.9|11792.9|11807.1|11795.1|11804.6|11792.6|7
1620917050000|2021-05-13 14:44:10|11804.6|11792.6|11804.6|11792.6|11804.9|11792.9|11804.6|11792.6|9
1620917060000|2021-05-13 14:44:20|11802.4|11790.4|11803.3|11791.3|11803.3|11791.3|11802.4|11790.4|10
1620917070000|2021-05-13 14:44:30|11802.4|11790.4|11804.9|11792.9|11805.8|11793.8|11802.4|11790.4|36
1620917080000|2021-05-13 14:44:40|11803.6|11791.6|11803.9|11791.9|11803.9|11791.9|11802.4|11790.4|10
1620917090000|2021-05-13 14:44:50|11796.8|11784.8|11796.5|11784.5|11796.8|11784.8|11796.5|11784.5|10
1620917100000|2021-05-13 14:45:00|11796.8|11784.8|11791.8|11779.8|11796.8|11784.8|11791.8|11779.8|7
1620917110000|2021-05-13 14:45:10|11792.7|11780.7|11791.8|11779.8|11792.7|11780.7|11790.8|11778.8|8
1620917120000|2021-05-13 14:45:20|11792.4|11780.4|11793.3|11781.3|11795.5|11783.5|11792.4|11780.4|12
1620917130000|2021-05-13 14:45:30|11790.2|11778.2|11787.7|11775.7|11790.2|11778.2|11787.7|11775.7|11
1620917140000|2021-05-13 14:45:40|11789|11777|11789|11777|11789.3|11777.3|11787.7|11775.7|15
1620917150000|2021-05-13 14:45:50|11789.3|11777.3|11787.7|11775.7|11790.2|11778.2|11787.7|11775.7|15
1620917160000|2021-05-13 14:46:00|11788.7|11776.7|11786.5|11774.5|11789|11777|11786.5|11774.5|3
1620917170000|2021-05-13 14:46:10|11787.7|11775.7|11789.3|11777.3|11789.3|11777.3|11787.7|11775.7|11
1620917180000|2021-05-13 14:46:20|11789|11777|11790.2|11778.2|11790.2|11778.2|11789|11777|3
1620917190000|2021-05-13 14:46:30|11791.2|11779.2|11787.1|11775.1|11791.5|11779.5|11787.1|11775.1|20
1620917200000|2021-05-13 14:46:40|11788.4|11776.4|11789.6|11777.6|11789.9|11777.9|11787.4|11775.4|8
1620917210000|2021-05-13 14:46:50|11790.9|11778.9|11796.2|11784.2|11796.2|11784.2|11790.9|11778.9|10
1620917220000|2021-05-13 14:47:00|11796.5|11784.5|11796.8|11784.8|11797.7|11785.7|11796.5|11784.5|4
1620917230000|2021-05-13 14:47:10|11796.5|11784.5|11792.7|11780.7|11796.8|11784.8|11792.7|11780.7|16
1620917240000|2021-05-13 14:47:20|11790.2|11778.2|11791.5|11779.5|11791.5|11779.5|11790.2|11778.2|1
1620917250000|2021-05-13 14:47:30|11792.4|11780.4|11794.6|11782.6|11794.6|11782.6|11791.2|11779.2|9
1620917260000|2021-05-13 14:47:40|11795.9|11783.9|11796.2|11784.2|11796.2|11784.2|11794.9|11782.9|8
1620917270000|2021-05-13 14:47:50|11794.1|11782.1|11790.3|11778.3|11794.1|11782.1|11790.3|11778.3|8
1620917280000|2021-05-13 14:48:00|11790|11778|11788.7|11776.7|11790|11778|11788.7|11776.7|20
1620917290000|2021-05-13 14:48:10|11789.7|11777.7|11790|11778|11790.3|11778.3|11789.7|11777.7|4
1620917300000|2021-05-13 14:48:20|11788.7|11776.7|11788.7|11776.7|11789|11777|11788.7|11776.7|3
1620917310000|2021-05-13 14:48:30|11789|11777|11790|11778|11790|11778|11787.8|11775.8|7
1620917320000|2021-05-13 14:48:40|11789|11777|11789|11777|11789.3|11777.3|11789|11777|1
1620917330000|2021-05-13 14:48:50|11788.1|11776.1|11788.1|11776.1|11789|11777|11788.1|11776.1|2
1620917340000|2021-05-13 14:49:00|11787.8|11775.8|11787.8|11775.8|11788.1|11776.1|11787.8|11775.8|6
1620917350000|2021-05-13 14:49:10|11786.2|11774.2|11792.8|11780.8|11792.8|11780.8|11785.9|11773.9|33
1620917360000|2021-05-13 14:49:20|11793.1|11781.1|11793.1|11781.1|11794|11782|11793.1|11781.1|7
1620917370000|2021-05-13 14:49:30|11791.2|11779.2|11793.7|11781.7|11793.7|11781.7|11791.2|11779.2|11
1620917380000|2021-05-13 14:49:40|11792.7|11780.7|11787.1|11775.1|11792.7|11780.7|11785.9|11773.9|15
1620917390000|2021-05-13 14:49:50|11788.1|11776.1|11788.1|11776.1|11788.1|11776.1|11788.1|11776.1|1
1620917400000|2021-05-13 14:50:00|11787.1|11775.1|11789.9|11777.9|11789.9|11777.9|11787.1|11775.1|11
1620917410000|2021-05-13 14:50:10|11787.7|11775.7|11787.7|11775.7|11787.7|11775.7|11787.7|11775.7|4
1620917420000|2021-05-13 14:50:20|11786.8|11774.8|11786.8|11774.8|11788.7|11776.7|11786.2|11774.2|4
1620917430000|2021-05-13 14:50:30|11786.5|11774.5|11787.4|11775.4|11787.4|11775.4|11786.5|11774.5|14
1620917440000|2021-05-13 14:50:40|11787.7|11775.7|11787.7|11775.7|11787.7|11775.7|11787.7|11775.7|0
1620917450000|2021-05-13 14:50:50|11788.7|11776.7|11787.7|11775.7|11788.7|11776.7|11787.7|11775.7|28
1620917460000|2021-05-13 14:51:00|11786.5|11774.5|11784.3|11772.3|11786.5|11774.5|11783.4|11771.4|57
1620917470000|2021-05-13 14:51:10|11786.5|11774.5|11778.4|11766.4|11786.5|11774.5|11777.2|11765.2|48
1620917480000|2021-05-13 14:51:20|11780.9|11768.9|11781.2|11769.2|11781.2|11769.2|11780|11768|1
1620917490000|2021-05-13 14:51:30|11782.2|11770.2|11782.5|11770.5|11782.5|11770.5|11782.2|11770.2|0
1620917500000|2021-05-13 14:51:40|11783.4|11771.4|11778.1|11766.1|11783.4|11771.4|11778.1|11766.1|28
1620917510000|2021-05-13 14:51:50|11779|11767|11780|11768|11780|11768|11777.8|11765.8|12
1620917520000|2021-05-13 14:52:00|11780.9|11768.9|11777.5|11765.5|11780.9|11768.9|11777.5|11765.5|8
1620917530000|2021-05-13 14:52:10|11774.7|11762.7|11775|11763|11775|11763|11774.7|11762.7|21
1620917540000|2021-05-13 14:52:20|11775.9|11763.9|11777.5|11765.5|11777.5|11765.5|11775.9|11763.9|3
1620917550000|2021-05-13 14:52:30|||||||||5
1620917560000|2021-05-13 14:52:40|11775.9|11763.9|11771.9|11759.9|11775.9|11763.9|11771.6|11759.6|22
1620917570000|2021-05-13 14:52:50|11771.6|11759.6|11765|11753|11771.6|11759.6|11765|11753|32
1620917580000|2021-05-13 14:53:00|11765.3|11753.3|11762.8|11750.8|11767.5|11755.5|11761.3|11749.3|47
1620917590000|2021-05-13 14:53:10|11763.1|11751.1|11764.4|11752.4|11764.4|11752.4|11763.1|11751.1|0
1620917600000|2021-05-13 14:53:20|11766.3|11754.3|11762.8|11750.8|11766.3|11754.3|11762.8|11750.8|5
1620917610000|2021-05-13 14:53:30|11761.9|11749.9|11761.9|11749.9|11761.9|11749.9|11760.9|11748.9|6
1620917620000|2021-05-13 14:53:40|11762.2|11750.2|11762.5|11750.5|11763.4|11751.4|11762.2|11750.2|12
1620917630000|2021-05-13 14:53:50|11763.4|11751.4|11762.2|11750.2|11763.4|11751.4|11762.2|11750.2|8
1620917640000|2021-05-13 14:54:00|11762.5|11750.5|11761.6|11749.6|11764.7|11752.7|11761.6|11749.6|37
1620917650000|2021-05-13 14:54:10|11761.3|11749.3|11764.7|11752.7|11764.7|11752.7|11760|11748|10
1620917660000|2021-05-13 14:54:20|11765|11753|11765.3|11753.3|11766.6|11754.6|11765|11753|11
1620917670000|2021-05-13 14:54:30|11766.3|11754.3|11765|11753|11766.6|11754.6|11765|11753|63
1620917680000|2021-05-13 14:54:40|11764.1|11752.1|11765|11753|11765|11753|11764.1|11752.1|2
1620917690000|2021-05-13 14:54:50|11763.5|11751.5|11761|11749|11763.5|11751.5|11760|11748|24
1620917700000|2021-05-13 14:55:00|11762.5|11750.5|11758.8|11746.8|11762.5|11750.5|11758.2|11746.2|14
1620917710000|2021-05-13 14:55:10|11759.1|11747.1|11758.8|11746.8|11761.9|11749.9|11758.8|11746.8|17
1620917720000|2021-05-13 14:55:20|11758.2|11746.2|11756.3|11744.3|11758.2|11746.2|11753.8|11741.8|74
1620917730000|2021-05-13 14:55:30|11757.9|11745.9|11753.2|11741.2|11757.9|11745.9|11753.2|11741.2|14
1620917740000|2021-05-13 14:55:40|11754.1|11742.1|11753.8|11741.8|11754.1|11742.1|11751|11739|26
1620917750000|2021-05-13 14:55:50|11752.3|11740.3|11751.3|11739.3|11753.8|11741.8|11751.3|11739.3|36
1620917760000|2021-05-13 14:56:00|11752.3|11740.3|11757.3|11745.3|11758.2|11746.2|11752.3|11740.3|19
1620917770000|2021-05-13 14:56:10|11758.2|11746.2|11758.6|11746.6|11759.8|11747.8|11757.9|11745.9|14
1620917780000|2021-05-13 14:56:20|11759.5|11747.5|11756.1|11744.1|11759.5|11747.5|11756.1|11744.1|21
1620917790000|2021-05-13 14:56:30|11755.8|11743.8|11756.1|11744.1|11756.1|11744.1|11755.8|11743.8|2
1620917800000|2021-05-13 14:56:40|11755.8|11743.8|11757|11745|11757|11745|11753.6|11741.6|28
1620917810000|2021-05-13 14:56:50|11760.5|11748.5|11759.2|11747.2|11760.5|11748.5|11759.2|11747.2|9
1620917820000|2021-05-13 14:57:00|11757.7|11745.7|11752.7|11740.7|11758|11746|11752.7|11740.7|14
1620917830000|2021-05-13 14:57:10|11753|11741|11753.9|11741.9|11754.9|11742.9|11752.7|11740.7|22
1620917840000|2021-05-13 14:57:20|11754.2|11742.2|11760.5|11748.5|11760.5|11748.5|11753.9|11741.9|11
1620917850000|2021-05-13 14:57:30|11761.7|11749.7|11762.4|11750.4|11763|11751|11758.9|11746.9|43
1620917860000|2021-05-13 14:57:40|11760.8|11748.8|11761.4|11749.4|11762.3|11750.3|11758.6|11746.6|60
1620917870000|2021-05-13 14:57:50|11762.3|11750.3|11763.2|11751.2|11763.9|11751.9|11759.8|11747.8|27
1620917880000|2021-05-13 14:58:00|11763.5|11751.5|11760.4|11748.4|11763.5|11751.5|11758.5|11746.5|37
1620917890000|2021-05-13 14:58:10|11759.4|11747.4|11761.6|11749.6|11761.6|11749.6|11759.4|11747.4|5
1620917910000|2021-05-13 14:58:30|11761.9|11749.9|11759.7|11747.7|11761.9|11749.9|11759.7|11747.7|15
1620917920000|2021-05-13 14:58:40|11761|11749|11761.3|11749.3|11762.2|11750.2|11761|11749|7
1620917930000|2021-05-13 14:58:50|11760.3|11748.3|11761.3|11749.3|11761.3|11749.3|11760.3|11748.3|1
1620917940000|2021-05-13 14:59:00|11762.5|11750.5|11765|11753|11765|11753|11761.3|11749.3|12
1620917950000|2021-05-13 14:59:10|11767.5|11755.5|11765|11753|11767.5|11755.5|11765|11753|8
1620917960000|2021-05-13 14:59:20|11764.1|11752.1|11759.7|11747.7|11764.1|11752.1|11759.7|11747.7|2
1620917970000|2021-05-13 14:59:30|11761.3|11749.3|11757.8|11745.8|11761.3|11749.3|11757.8|11745.8|13
1620917980000|2021-05-13 14:59:40|11758.8|11746.8|11759.7|11747.7|11759.7|11747.7|11758.8|11746.8|9
1620917990000|2021-05-13 14:59:50|11758.8|11746.8|11757.2|11745.2|11759.4|11747.4|11757.2|11745.2|19
1620918000000|2021-05-13 15:00:00|11756.9|11744.9|11751.6|11739.6|11757.2|11745.2|11751.6|11739.6|19
1620918010000|2021-05-13 15:00:10|11751.9|11739.9|11754.4|11742.4|11754.4|11742.4|11751.9|11739.9|10
1620918020000|2021-05-13 15:00:20|11754.1|11742.1|11751.3|11739.3|11754.1|11742.1|11751.3|11739.3|23
1620918030000|2021-05-13 15:00:30|11752.3|11740.3|11752.9|11740.9|11752.9|11740.9|11752.3|11740.3|4
1620918040000|2021-05-13 15:00:40|11751.6|11739.6|11752.3|11740.3|11752.9|11740.9|11751.6|11739.6|22
1620918050000|2021-05-13 15:00:50|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|6
1620918060000|2021-05-13 15:01:00|11754.2|11742.2|11754.2|11742.2|11755.4|11743.4|11754.2|11742.2|20
1620918070000|2021-05-13 15:01:10|11751.3|11739.3|11751|11739|11751.3|11739.3|11751|11739|36
1620918080000|2021-05-13 15:01:20|11751.3|11739.3|11752.3|11740.3|11752.3|11740.3|11751.3|11739.3|6
1620918090000|2021-05-13 15:01:30|||||||||4
1620918100000|2021-05-13 15:01:40|11751|11739|11751.7|11739.7|11752.9|11740.9|11751|11739|19
1620918110000|2021-05-13 15:01:50|11750.4|11738.4|11750.7|11738.7|11750.7|11738.7|11750.4|11738.4|0
1620918120000|2021-05-13 15:02:00|11751.6|11739.6|11754.8|11742.8|11754.8|11742.8|11751.6|11739.6|5
1620918130000|2021-05-13 15:02:10|11753.8|11741.8|11755.4|11743.4|11755.4|11743.4|11753.8|11741.8|1
1620918140000|2021-05-13 15:02:20|11756.6|11744.6|11752.9|11740.9|11756.6|11744.6|11752.9|11740.9|10
1620918150000|2021-05-13 15:02:30|11753.8|11741.8|11755.4|11743.4|11755.4|11743.4|11753.8|11741.8|2
1620918160000|2021-05-13 15:02:40|11757.2|11745.2|11759.4|11747.4|11759.4|11747.4|11757.2|11745.2|5
1620918170000|2021-05-13 15:02:50|11759.1|11747.1|11763.8|11751.8|11763.8|11751.8|11759.1|11747.1|10
1620918180000|2021-05-13 15:03:00|11764.1|11752.1|11761.6|11749.6|11767.9|11755.9|11761.6|11749.6|16
1620918190000|2021-05-13 15:03:10|11759.1|11747.1|11761.3|11749.3|11761.3|11749.3|11759.1|11747.1|23
1620918200000|2021-05-13 15:03:20|||||||||1
1620918210000|2021-05-13 15:03:30|11761.6|11749.6|11762.9|11750.9|11762.9|11750.9|11759.1|11747.1|6
1620918220000|2021-05-13 15:03:40|11761.6|11749.6|11762.2|11750.2|11762.2|11750.2|11758.2|11746.2|20
1620918230000|2021-05-13 15:03:50|11763.5|11751.5|11762.2|11750.2|11763.5|11751.5|11762.2|11750.2|1
1620918240000|2021-05-13 15:04:00|11763.2|11751.2|11765.3|11753.3|11766.3|11754.3|11762.2|11750.2|11
1620918250000|2021-05-13 15:04:10|11766.3|11754.3|11766.3|11754.3|11766.3|11754.3|11766.3|11754.3|1
1620918260000|2021-05-13 15:04:20|11767.2|11755.2|11766.3|11754.3|11768.8|11756.8|11766.3|11754.3|13
1620918270000|2021-05-13 15:04:30|11761.3|11749.3|11761.6|11749.6|11761.9|11749.9|11760.7|11748.7|18
1620918280000|2021-05-13 15:04:40|11761.9|11749.9|11761.6|11749.6|11762.9|11750.9|11761.6|11749.6|7
1620918290000|2021-05-13 15:04:50|11759.7|11747.7|11762.9|11750.9|11763.8|11751.8|11759.7|11747.7|30
1620918300000|2021-05-13 15:05:00|11761.9|11749.9|11761.6|11749.6|11761.9|11749.9|11760.4|11748.4|2
1620918310000|2021-05-13 15:05:10|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|0
1620918320000|2021-05-13 15:05:20|11760.7|11748.7|11759.5|11747.5|11760.7|11748.7|11759.5|11747.5|1
1620918330000|2021-05-13 15:05:30|11761.4|11749.4|11761.7|11749.7|11761.7|11749.7|11761.4|11749.4|16
1620918340000|2021-05-13 15:05:40|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|7
1620918350000|2021-05-13 15:05:50|11759.2|11747.2|11759.2|11747.2|11759.2|11747.2|11759.2|11747.2|1
1620918360000|2021-05-13 15:06:00|||||||||1
1620918370000|2021-05-13 15:06:10|11757.3|11745.3|11755.7|11743.7|11757.3|11745.3|11755.7|11743.7|11
1620918380000|2021-05-13 15:06:20|11757|11745|11757|11745|11757|11745|11757|11745|0
1620918390000|2021-05-13 15:06:30|11757.9|11745.9|11758.2|11746.2|11758.2|11746.2|11757.9|11745.9|2
1620918400000|2021-05-13 15:06:40|11757.9|11745.9|11757|11745|11758.2|11746.2|11757|11745|0
1620918410000|2021-05-13 15:06:50|11747.3|11735.3|11746.4|11734.4|11748.3|11736.3|11746.4|11734.4|21
1620918420000|2021-05-13 15:07:00|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.3|11736.3|4
1620918430000|2021-05-13 15:07:10|11748.9|11736.9|11749.8|11737.8|11749.8|11737.8|11748.6|11736.6|18
1620918440000|2021-05-13 15:07:20|11751.1|11739.1|11749.8|11737.8|11751.1|11739.1|11749.8|11737.8|4
1620918450000|2021-05-13 15:07:30|11749.5|11737.5|11748.6|11736.6|11749.5|11737.5|11747.3|11735.3|3
1620918460000|2021-05-13 15:07:40|11749.8|11737.8|11748.6|11736.6|11749.8|11737.8|11748.6|11736.6|14
1620918470000|2021-05-13 15:07:50|11747.3|11735.3|11747.3|11735.3|11748.6|11736.6|11747.3|11735.3|10
1620918480000|2021-05-13 15:08:00|11748.3|11736.3|11748.6|11736.6|11749.5|11737.5|11746.1|11734.1|13
1620918490000|2021-05-13 15:08:10|11749.5|11737.5|11747.9|11735.9|11749.8|11737.8|11747.6|11735.6|1
1620918500000|2021-05-13 15:08:20|11747.6|11735.6|11747.9|11735.9|11748.9|11736.9|11746.7|11734.7|9
1620918510000|2021-05-13 15:08:30|11748.2|11736.2|11747|11735|11748.2|11736.2|11747|11735|1
1620918520000|2021-05-13 15:08:40|11746.7|11734.7|11747|11735|11747|11735|11746.7|11734.7|3
1620918530000|2021-05-13 15:08:50|11746.7|11734.7|11747|11735|11747.9|11735.9|11746.7|11734.7|3
1620918540000|2021-05-13 15:09:00|11747.9|11735.9|11745.7|11733.7|11747.9|11735.9|11745.7|11733.7|8
1620918550000|2021-05-13 15:09:10|11746|11734|11746.3|11734.3|11746.3|11734.3|11745.1|11733.1|3
1620918560000|2021-05-13 15:09:20|11747.3|11735.3|11743.2|11731.2|11747.3|11735.3|11743.2|11731.2|24
1620918570000|2021-05-13 15:09:30|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|4
1620918580000|2021-05-13 15:09:40|11741.7|11729.7|11735.1|11723.1|11741.7|11729.7|11734.8|11722.8|34
1620918590000|2021-05-13 15:09:50|11734.8|11722.8|11734.5|11722.5|11736|11724|11734.2|11722.2|18
1620918600000|2021-05-13 15:10:00|11735.1|11723.1|11735.7|11723.7|11737|11725|11734.8|11722.8|13
1620918610000|2021-05-13 15:10:10|11736|11724|11735.4|11723.4|11737|11725|11734.2|11722.2|8
1620918620000|2021-05-13 15:10:20|11737|11725|11737|11725|11737|11725|11736.7|11724.7|6
1620918630000|2021-05-13 15:10:30|11736|11724|11736|11724|11736|11724|11736|11724|9
1620918640000|2021-05-13 15:10:40|11735.1|11723.1|11736.6|11724.6|11736.6|11724.6|11735.1|11723.1|11
1620918650000|2021-05-13 15:10:50|11737.6|11725.6|11736.6|11724.6|11737.6|11725.6|11736|11724|1
1620918660000|2021-05-13 15:11:00|11737.6|11725.6|11737.9|11725.9|11738.8|11726.8|11737.6|11725.6|15
1620918670000|2021-05-13 15:11:10|11737.6|11725.6|11742.6|11730.6|11742.6|11730.6|11737.6|11725.6|13
1620918680000|2021-05-13 15:11:20|11744.8|11732.8|11748.5|11736.5|11748.5|11736.5|11744.8|11732.8|9
1620918690000|2021-05-13 15:11:30|||||||||4
1620918700000|2021-05-13 15:11:40|11747.6|11735.6|11752.3|11740.3|11752.3|11740.3|11747.6|11735.6|4
1620918710000|2021-05-13 15:11:50|11746.6|11734.6|11747.3|11735.3|11747.9|11735.9|11746.3|11734.3|4
1620918720000|2021-05-13 15:12:00|11746.3|11734.3|11750.4|11738.4|11750.7|11738.7|11746.3|11734.3|18
1620918730000|2021-05-13 15:12:10|11751.9|11739.9|11752.2|11740.2|11753.5|11741.5|11749.1|11737.1|14
1620918740000|2021-05-13 15:12:20|11751.9|11739.9|11751.6|11739.6|11751.9|11739.9|11750.7|11738.7|2
1620918750000|2021-05-13 15:12:30|11751.9|11739.9|11751.6|11739.6|11752.9|11740.9|11750.7|11738.7|2
1620918760000|2021-05-13 15:12:40|11753.2|11741.2|11749.1|11737.1|11753.2|11741.2|11747.9|11735.9|19
1620918770000|2021-05-13 15:12:50|11748.2|11736.2|11748.2|11736.2|11751.6|11739.6|11747.9|11735.9|4
1620918780000|2021-05-13 15:13:00|11747.9|11735.9|11750.7|11738.7|11750.7|11738.7|11747.9|11735.9|4
1620918790000|2021-05-13 15:13:10|11749.7|11737.7|11748.5|11736.5|11749.7|11737.7|11748.5|11736.5|37
1620918800000|2021-05-13 15:13:20|11747.9|11735.9|11741|11729|11747.9|11735.9|11741|11729|24
1620918810000|2021-05-13 15:13:30|11740.7|11728.7|11741.9|11729.9|11741.9|11729.9|11739.4|11727.4|8
1620918820000|2021-05-13 15:13:40|11742.9|11730.9|11744.1|11732.1|11744.4|11732.4|11742.9|11730.9|5
1620918830000|2021-05-13 15:13:50|11743.2|11731.2|11744.1|11732.1|11744.1|11732.1|11742.9|11730.9|1
1620918840000|2021-05-13 15:14:00|11741.6|11729.6|11740.7|11728.7|11741.6|11729.6|11740.7|11728.7|9
1620918850000|2021-05-13 15:14:10|11739.1|11727.1|11737.9|11725.9|11739.7|11727.7|11737.9|11725.9|34
1620918860000|2021-05-13 15:14:20|11738.2|11726.2|11737.9|11725.9|11738.2|11726.2|11737.9|11725.9|4
1620918870000|2021-05-13 15:14:30|11736.9|11724.9|11739.4|11727.4|11739.4|11727.4|11735.4|11723.4|96
1620918880000|2021-05-13 15:14:40|11739.1|11727.1|11737.3|11725.3|11739.1|11727.1|11735.4|11723.4|52
1620918890000|2021-05-13 15:14:50|11735.4|11723.4|11737.6|11725.6|11738.8|11726.8|11735.4|11723.4|44
1620918900000|2021-05-13 15:15:00|11736|11724|11742.3|11730.3|11742.3|11730.3|11735.1|11723.1|17
1620918910000|2021-05-13 15:15:10|11740.4|11728.4|11737.3|11725.3|11740.4|11728.4|11737.3|11725.3|37
1620918920000|2021-05-13 15:15:20|11736.3|11724.3|11734.8|11722.8|11736.3|11724.3|11734.8|11722.8|14
1620918930000|2021-05-13 15:15:30|11732.3|11720.3|11730.4|11718.4|11733.5|11721.5|11730.4|11718.4|15
1620918940000|2021-05-13 15:15:40|11728.8|11716.8|11727.3|11715.3|11728.8|11716.8|11727.3|11715.3|1
1620918950000|2021-05-13 15:15:50|11727.6|11715.6|11727|11715|11728.5|11716.5|11726.7|11714.7|36
1620918960000|2021-05-13 15:16:00|11726.7|11714.7|11726.7|11714.7|11726.7|11714.7|11726.7|11714.7|13
1620918970000|2021-05-13 15:16:10|11726.1|11714.1|11714.2|11702.2|11726.1|11714.1|11714.2|11702.2|45
1620918980000|2021-05-13 15:16:20|11714.5|11702.5|11722.3|11710.3|11722.6|11710.6|11714.5|11702.5|65
1620918990000|2021-05-13 15:16:30|11721.4|11709.4|11723.6|11711.6|11723.6|11711.6|11720.5|11708.5|16
1620919000000|2021-05-13 15:16:40|11722.7|11710.7|11716.1|11704.1|11722.7|11710.7|11714.8|11702.8|19
1620919010000|2021-05-13 15:16:50|11715.1|11703.1|11722.3|11710.3|11723.3|11711.3|11715.1|11703.1|34
1620919020000|2021-05-13 15:17:00|11721.1|11709.1|11720.4|11708.4|11722.3|11710.3|11720.1|11708.1|7
1620919030000|2021-05-13 15:17:10|11721.4|11709.4|11721.4|11709.4|11721.4|11709.4|11721.4|11709.4|9
1620919040000|2021-05-13 15:17:20|||||||||1
1620919050000|2021-05-13 15:17:30|11720.4|11708.4|11719.2|11707.2|11720.4|11708.4|11719.2|11707.2|9
1620919060000|2021-05-13 15:17:40|11720.1|11708.1|11726.1|11714.1|11727.3|11715.3|11720.1|11708.1|18
1620919070000|2021-05-13 15:17:50|11727|11715|11728.3|11716.3|11731.1|11719.1|11727|11715|23
1620919080000|2021-05-13 15:18:00|11728.6|11716.6|11737|11725|11738.9|11726.9|11728.6|11716.6|53
1620919090000|2021-05-13 15:18:10|11738.9|11726.9|11737|11725|11739.5|11727.5|11734.5|11722.5|47
1620919100000|2021-05-13 15:18:20|11737.6|11725.6|11741.4|11729.4|11743|11731|11737.6|11725.6|10
1620919110000|2021-05-13 15:18:30|11738.6|11726.6|11741.1|11729.1|11741.1|11729.1|11737.7|11725.7|8
1620919120000|2021-05-13 15:18:40|11742.7|11730.7|11743.6|11731.6|11743.9|11731.9|11741.1|11729.1|8
1620919130000|2021-05-13 15:18:50|11743.3|11731.3|11742.4|11730.4|11743.9|11731.9|11741.1|11729.1|4
1620919140000|2021-05-13 15:19:00|11743.6|11731.6|11742.1|11730.1|11743.9|11731.9|11741.8|11729.8|12
1620919150000|2021-05-13 15:19:10|11741.8|11729.8|11737.1|11725.1|11742.1|11730.1|11737.1|11725.1|15
1620919160000|2021-05-13 15:19:20|11736.1|11724.1|11737.4|11725.4|11737.4|11725.4|11735.5|11723.5|4
1620919170000|2021-05-13 15:19:30|11736.8|11724.8|11728|11716|11737.1|11725.1|11726.7|11714.7|36
1620919180000|2021-05-13 15:19:40|11723.3|11711.3|11722|11710|11723.9|11711.9|11722|11710|17
1620919190000|2021-05-13 15:19:50|11721.7|11709.7|11725.2|11713.2|11725.5|11713.5|11721.7|11709.7|21
1620919200000|2021-05-13 15:20:00|11724.9|11712.9|11724.9|11712.9|11724.9|11712.9|11723.9|11711.9|6
1620919210000|2021-05-13 15:20:10|11727.7|11715.7|11733.6|11721.6|11733.6|11721.6|11727.7|11715.7|17
1620919220000|2021-05-13 15:20:20|11735.2|11723.2|11726.4|11714.4|11735.5|11723.5|11726.4|11714.4|30
1620919230000|2021-05-13 15:20:30|11726.7|11714.7|11721.7|11709.7|11726.7|11714.7|11721.7|11709.7|3
1620919240000|2021-05-13 15:20:40|11723|11711|11723.3|11711.3|11724.5|11712.5|11722|11710|13
1620919250000|2021-05-13 15:20:50|11724.5|11712.5|11720.8|11708.8|11726.4|11714.4|11720.8|11708.8|49
1620919260000|2021-05-13 15:21:00|11721.7|11709.7|11720.5|11708.5|11721.7|11709.7|11720.5|11708.5|4
1620919270000|2021-05-13 15:21:10|11721.7|11709.7|11719.5|11707.5|11721.7|11709.7|11719.2|11707.2|15
1620919280000|2021-05-13 15:21:20|11718|11706|11718|11706|11719.5|11707.5|11716.7|11704.7|15
1620919290000|2021-05-13 15:21:30|11718.6|11706.6|11716.1|11704.1|11720.5|11708.5|11712.6|11700.6|9
1620919300000|2021-05-13 15:21:40|11715.1|11703.1|11717.3|11705.3|11717.3|11705.3|11714.8|11702.8|12
1620919310000|2021-05-13 15:21:50|11717|11705|11718|11706|11718|11706|11717|11705|29
1620919320000|2021-05-13 15:22:00|11718.3|11706.3|11713.9|11701.9|11719.2|11707.2|11713.6|11701.6|11
1620919330000|2021-05-13 15:22:10|11713.6|11701.6|11710.2|11698.2|11713.9|11701.9|11710.2|11698.2|51
1620919340000|2021-05-13 15:22:20|11709.2|11697.2|11706.7|11694.7|11709.2|11697.2|11706.7|11694.7|27
1620919350000|2021-05-13 15:22:30|11707|11695|11707|11695|11707|11695|11707|11695|6
1620919360000|2021-05-13 15:22:40|11705.5|11693.5|11708|11696|11708.3|11696.3|11705.2|11693.2|35
1620919370000|2021-05-13 15:22:50|11707|11695|11697.7|11685.7|11707|11695|11697|11685|21
1620919380000|2021-05-13 15:23:00|11698.6|11686.6|11685.4|11673.4|11698.6|11686.6|11685.4|11673.4|45
1620919390000|2021-05-13 15:23:10|11687.6|11675.6|11691.1|11679.1|11691.7|11679.7|11687.6|11675.6|13
1620919400000|2021-05-13 15:23:20|11693.6|11681.6|11698.6|11686.6|11698.6|11686.6|11693.6|11681.6|7
1620919410000|2021-05-13 15:23:30|11703|11691|11715.5|11703.5|11715.5|11703.5|11702.6|11690.6|43
1620919420000|2021-05-13 15:23:40|11715.8|11703.8|11721.4|11709.4|11721.4|11709.4|11714.9|11702.9|9
1620919430000|2021-05-13 15:23:50|11727.3|11715.3|11727.3|11715.3|11733|11721|11727.3|11715.3|42
1620919440000|2021-05-13 15:24:00|11728.3|11716.3|11730.8|11718.8|11732|11720|11728.3|11716.3|6
1620919450000|2021-05-13 15:24:10|11729.2|11717.2|11732.3|11720.3|11734.8|11722.8|11727.3|11715.3|12
1620919460000|2021-05-13 15:24:20|11731|11719|11727.6|11715.6|11731|11719|11727.6|11715.6|21
1620919480000|2021-05-13 15:24:40|||||||||1
1620919490000|2021-05-13 15:24:50|||||||||1
1620919500000|2021-05-13 15:25:00|11727.9|11715.9|11720.7|11708.7|11727.9|11715.9|11720.7|11708.7|65
1620919510000|2021-05-13 15:25:10|11718.8|11706.8|11718.2|11706.2|11718.8|11706.8|11718.2|11706.2|3
1620919520000|2021-05-13 15:25:20|11717.9|11705.9|11724.8|11712.8|11724.8|11712.8|11717.9|11705.9|10
1620919530000|2021-05-13 15:25:30|11725.7|11713.7|11728.2|11716.2|11728.2|11716.2|11722.3|11710.3|12
1620919540000|2021-05-13 15:25:40|11727.3|11715.3|11729.8|11717.8|11729.8|11717.8|11727|11715|2
1620919550000|2021-05-13 15:25:50|11727.3|11715.3|11726.7|11714.7|11727.3|11715.3|11726.7|11714.7|25
1620919560000|2021-05-13 15:26:00|11728.9|11716.9|11730.7|11718.7|11730.7|11718.7|11728.9|11716.9|2
1620919570000|2021-05-13 15:26:10|11732|11720|11732|11720|11732|11720|11728.5|11716.5|9
1620919580000|2021-05-13 15:26:20|11732.3|11720.3|11731.1|11719.1|11733.6|11721.6|11728.9|11716.9|31
1620919590000|2021-05-13 15:26:30|11729.2|11717.2|11731.4|11719.4|11731.7|11719.7|11729.2|11717.2|9
1620919600000|2021-05-13 15:26:40|11731.1|11719.1|11728.3|11716.3|11731.1|11719.1|11728.3|11716.3|13
1620919610000|2021-05-13 15:26:50|11729.2|11717.2|11728.3|11716.3|11729.2|11717.2|11725.5|11713.5|3
1620919620000|2021-05-13 15:27:00|11727.3|11715.3|11724.2|11712.2|11728.3|11716.3|11724.2|11712.2|8
1620919630000|2021-05-13 15:27:10|11723.3|11711.3|11718|11706|11723.3|11711.3|11718|11706|6
1620919640000|2021-05-13 15:27:20|11717|11705|11717.4|11705.4|11720.8|11708.8|11717|11705|36
1620919650000|2021-05-13 15:27:30|11719.2|11707.2|11721.4|11709.4|11723.6|11711.6|11718.6|11706.6|9
1620919660000|2021-05-13 15:27:40|11721.1|11709.1|11731.4|11719.4|11731.7|11719.7|11721.1|11709.1|19
1620919670000|2021-05-13 15:27:50|11734.2|11722.2|11732.4|11720.4|11734.2|11722.2|11732.4|11720.4|3
1620919680000|2021-05-13 15:28:00|11733.9|11721.9|11737|11725|11738.3|11726.3|11733.6|11721.6|10
1620919690000|2021-05-13 15:28:10|11738.3|11726.3|11735.5|11723.5|11739.2|11727.2|11735.5|11723.5|2
1620919700000|2021-05-13 15:28:20|11736.4|11724.4|11741.7|11729.7|11741.7|11729.7|11736.4|11724.4|16
1620919710000|2021-05-13 15:28:30|11740.8|11728.8|11735.8|11723.8|11740.8|11728.8|11735.8|11723.8|5
1620919720000|2021-05-13 15:28:40|11736.7|11724.7|11742|11730|11742|11730|11736.7|11724.7|6
1620919730000|2021-05-13 15:28:50|11743|11731|11742|11730|11743|11731|11739.8|11727.8|20
1620919740000|2021-05-13 15:29:00|11741.7|11729.7|11740.8|11728.8|11742.3|11730.3|11740.8|11728.8|3
1620919750000|2021-05-13 15:29:10|11736.7|11724.7|11734.2|11722.2|11737.3|11725.3|11732|11720|34
1620919760000|2021-05-13 15:29:20|11733.3|11721.3|11733.3|11721.3|11734.2|11722.2|11732|11720|2
1620919770000|2021-05-13 15:29:30|11734.2|11722.2|11731.1|11719.1|11734.2|11722.2|11731.1|11719.1|13
1620919780000|2021-05-13 15:29:40|11730.5|11718.5|11728|11716|11730.5|11718.5|11728|11716|4
1620919790000|2021-05-13 15:29:50|11728.9|11716.9|11728.9|11716.9|11728.9|11716.9|11728.9|11716.9|26
1620919800000|2021-05-13 15:30:00|11729.9|11717.9|11728|11716|11729.9|11717.9|11727.7|11715.7|19
1620919810000|2021-05-13 15:30:10|11727.7|11715.7|11725.8|11713.8|11727.7|11715.7|11725.8|11713.8|2
1620919820000|2021-05-13 15:30:20|11723.3|11711.3|11718|11706|11723.3|11711.3|11718|11706|29
1620919830000|2021-05-13 15:30:30|11718.9|11706.9|11724.2|11712.2|11725.2|11713.2|11718.6|11706.6|26
1620919840000|2021-05-13 15:30:40|11725.2|11713.2|11724.2|11712.2|11725.2|11713.2|11724.2|11712.2|0
1620919850000|2021-05-13 15:30:50|11719.9|11707.9|11721.7|11709.7|11721.7|11709.7|11719.9|11707.9|17
1620919860000|2021-05-13 15:31:00|11722|11710|11715.8|11703.8|11722|11710|11714.5|11702.5|24
1620919870000|2021-05-13 15:31:10|11714.2|11702.2|11726.1|11714.1|11726.1|11714.1|11714.2|11702.2|10
1620919880000|2021-05-13 15:31:20|11726.7|11714.7|11729.2|11717.2|11729.2|11717.2|11725.8|11713.8|8
1620919890000|2021-05-13 15:31:30|11728.3|11716.3|11728|11716|11728.3|11716.3|11728|11716|0
1620919900000|2021-05-13 15:31:40|11729.2|11717.2|11725.2|11713.2|11729.5|11717.5|11725.2|11713.2|11
1620919910000|2021-05-13 15:31:50|11726.4|11714.4|11739.6|11727.6|11739.6|11727.6|11726.4|11714.4|53
1620919920000|2021-05-13 15:32:00|11739.9|11727.9|11742.4|11730.4|11742.4|11730.4|11739.9|11727.9|32
1620919930000|2021-05-13 15:32:10|11741.4|11729.4|11742.4|11730.4|11742.4|11730.4|11741.1|11729.1|13
1620919940000|2021-05-13 15:32:20|11742.1|11730.1|11742.7|11730.7|11745.5|11733.5|11742.1|11730.1|15
1620919950000|2021-05-13 15:32:30|11743|11731|11744.2|11732.2|11745.2|11733.2|11743|11731|28
1620919960000|2021-05-13 15:32:40|11744.5|11732.5|11748.6|11736.6|11748.9|11736.9|11744.2|11732.2|10
1620919970000|2021-05-13 15:32:50|11747.7|11735.7|11750.2|11738.2|11751.1|11739.1|11747.7|11735.7|7
1620919980000|2021-05-13 15:33:00|11749.9|11737.9|11747.7|11735.7|11751.4|11739.4|11746.7|11734.7|12
1620919990000|2021-05-13 15:33:10|11746.7|11734.7|11746.4|11734.4|11747.7|11735.7|11744.2|11732.2|5
1620920000000|2021-05-13 15:33:20|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|11744.2|11732.2|12
1620920010000|2021-05-13 15:33:30|11745.8|11733.8|11751.7|11739.7|11751.7|11739.7|11745.8|11733.8|8
1620920020000|2021-05-13 15:33:40|11750.5|11738.5|11747.3|11735.3|11750.8|11738.8|11747.3|11735.3|4
1620920030000|2021-05-13 15:33:50|11745.5|11733.5|11748.3|11736.3|11749.2|11737.2|11745.5|11733.5|2
1620920040000|2021-05-13 15:34:00|11747.7|11735.7|11740.8|11728.8|11747.7|11735.7|11740.8|11728.8|9
1620920050000|2021-05-13 15:34:10|11741.1|11729.1|11739.9|11727.9|11743.3|11731.3|11739.9|11727.9|14
1620920060000|2021-05-13 15:34:20|11735.5|11723.5|11731.2|11719.2|11735.8|11723.8|11730.2|11718.2|54
1620920080000|2021-05-13 15:34:40|11732.1|11720.1|11734.3|11722.3|11735.5|11723.5|11732.1|11720.1|16
1620920090000|2021-05-13 15:34:50|11735.5|11723.5|11743|11731|11743|11731|11735.5|11723.5|7
1620920100000|2021-05-13 15:35:00|11743.6|11731.6|11744.6|11732.6|11746.8|11734.8|11743.6|11731.6|16
1620920110000|2021-05-13 15:35:10|11740.5|11728.5|11735.5|11723.5|11740.5|11728.5|11735.5|11723.5|16
1620920120000|2021-05-13 15:35:20|11733|11721|11737.7|11725.7|11737.7|11725.7|11733|11721|10
1620920130000|2021-05-13 15:35:30|11738|11726|11738.3|11726.3|11738.3|11726.3|11738|11726|7
1620920140000|2021-05-13 15:35:40|11739.6|11727.6|11740.8|11728.8|11740.8|11728.8|11739.6|11727.6|3
1620920150000|2021-05-13 15:35:50|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|2
1620920160000|2021-05-13 15:36:00|11738.6|11726.6|11743.3|11731.3|11743.3|11731.3|11738.6|11726.6|6
1620920170000|2021-05-13 15:36:10|11743.9|11731.9|11745.8|11733.8|11747.4|11735.4|11743.9|11731.9|10
1620920180000|2021-05-13 15:36:20|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|1
1620920200000|2021-05-13 15:36:40|11748|11736|11748|11736|11748|11736|11748|11736|9
1620920210000|2021-05-13 15:36:50|11749.3|11737.3|11749.3|11737.3|11749.3|11737.3|11749.3|11737.3|7
1620920220000|2021-05-13 15:37:00|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|3
1620920230000|2021-05-13 15:37:10|11750.5|11738.5|11753.6|11741.6|11753.6|11741.6|11750.5|11738.5|8
1620920240000|2021-05-13 15:37:20|11754.6|11742.6|11753.3|11741.3|11754.6|11742.6|11752.1|11740.1|7
1620920250000|2021-05-13 15:37:30|11754.3|11742.3|11753.3|11741.3|11755.5|11743.5|11753.3|11741.3|9
1620920260000|2021-05-13 15:37:40|11753.6|11741.6|11757.1|11745.1|11759.6|11747.6|11753.6|11741.6|16
1620920270000|2021-05-13 15:37:50|11759.3|11747.3|11760.8|11748.8|11761.8|11749.8|11759.3|11747.3|16
1620920280000|2021-05-13 15:38:00|11762.4|11750.4|11761.1|11749.1|11762.4|11750.4|11760.2|11748.2|10
1620920290000|2021-05-13 15:38:10|11760.2|11748.2|11762.1|11750.1|11762.1|11750.1|11760.2|11748.2|2
1620920300000|2021-05-13 15:38:20|11763|11751|11760.5|11748.5|11764.3|11752.3|11760.5|11748.5|10
1620920310000|2021-05-13 15:38:30|11761.5|11749.5|11761.8|11749.8|11761.8|11749.8|11760.5|11748.5|33
1620920320000|2021-05-13 15:38:40|11760.2|11748.2|11759.3|11747.3|11760.2|11748.2|11759.3|11747.3|2
1620920330000|2021-05-13 15:38:50|11761.2|11749.2|11759.6|11747.6|11762.1|11750.1|11759.6|11747.6|2
1620920340000|2021-05-13 15:39:00|||||||||2
1620920350000|2021-05-13 15:39:10|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11751.8|11739.8|6
1620920360000|2021-05-13 15:39:20|11753.7|11741.7|11753.1|11741.1|11753.7|11741.7|11753.1|11741.1|0
1620920370000|2021-05-13 15:39:30|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|4
1620920380000|2021-05-13 15:39:40|11753.7|11741.7|11754.6|11742.6|11754.6|11742.6|11753.7|11741.7|4
1620920390000|2021-05-13 15:39:50|11753.4|11741.4|11753.1|11741.1|11753.4|11741.4|11753.1|11741.1|0
1620920400000|2021-05-13 15:40:00|11752.1|11740.1|11757.7|11745.7|11758|11746|11752.1|11740.1|20
1620920410000|2021-05-13 15:40:10|11755.8|11743.8|11751.2|11739.2|11755.8|11743.8|11751.2|11739.2|14
1620920420000|2021-05-13 15:40:20|11750.2|11738.2|11749.9|11737.9|11750.2|11738.2|11749.9|11737.9|1
1620920430000|2021-05-13 15:40:30|11749|11737|11744.3|11732.3|11749|11737|11744.3|11732.3|18
1620920440000|2021-05-13 15:40:40|11743.3|11731.3|11743.7|11731.7|11744.6|11732.6|11742.7|11730.7|24
1620920450000|2021-05-13 15:40:50|11741.8|11729.8|11748.4|11736.4|11748.4|11736.4|11740.6|11728.6|11
1620920460000|2021-05-13 15:41:00|11748.1|11736.1|11749.3|11737.3|11749.3|11737.3|11748.1|11736.1|2
1620920470000|2021-05-13 15:41:10|11748.4|11736.4|11745.6|11733.6|11748.4|11736.4|11745.6|11733.6|16
1620920480000|2021-05-13 15:41:20|11745.3|11733.3|11740|11728|11745.3|11733.3|11740|11728|5
1620920490000|2021-05-13 15:41:30|11739|11727|11739.3|11727.3|11739.3|11727.3|11739|11727|6
1620920500000|2021-05-13 15:41:40|11740.3|11728.3|11740.6|11728.6|11740.6|11728.6|11740.3|11728.3|5
1620920510000|2021-05-13 15:41:50|11741.5|11729.5|11740.6|11728.6|11741.5|11729.5|11740.6|11728.6|2
1620920520000|2021-05-13 15:42:00|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|12
1620920530000|2021-05-13 15:42:10|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|1
1620920540000|2021-05-13 15:42:20|||||||||4
1620920550000|2021-05-13 15:42:30|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|77
1620920560000|2021-05-13 15:42:40|11744.1|11732.1|11743.1|11731.1|11744.1|11732.1|11743.1|11731.1|0
1620920570000|2021-05-13 15:42:50|11744.1|11732.1|11741.9|11729.9|11744.1|11732.1|11741.9|11729.9|78
1620920580000|2021-05-13 15:43:00|||||||||1
1620920590000|2021-05-13 15:43:10|11741.3|11729.3|11739.1|11727.1|11741.3|11729.3|11739.1|11727.1|3
1620920600000|2021-05-13 15:43:20|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|0
1620920610000|2021-05-13 15:43:30|11740.3|11728.3|11738.1|11726.1|11740.3|11728.3|11738.1|11726.1|6
1620920620000|2021-05-13 15:43:40|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|10
1620920630000|2021-05-13 15:43:50|11734.7|11722.7|11733.7|11721.7|11735|11723|11733.4|11721.4|11
1620920640000|2021-05-13 15:44:00|11735|11723|11735|11723|11735|11723|11735|11723|4
1620920650000|2021-05-13 15:44:10|11735.9|11723.9|11737.5|11725.5|11737.5|11725.5|11735.9|11723.9|6
1620920660000|2021-05-13 15:44:20|11738.4|11726.4|11737.5|11725.5|11738.4|11726.4|11737.5|11725.5|2
1620920670000|2021-05-13 15:44:30|||||||||3
1620920680000|2021-05-13 15:44:40|11736.9|11724.9|11737.5|11725.5|11738.4|11726.4|11735|11723|5
1620920690000|2021-05-13 15:44:50|11738.4|11726.4|11737.5|11725.5|11738.4|11726.4|11737.5|11725.5|0
1620920700000|2021-05-13 15:45:00|11738.4|11726.4|11737.5|11725.5|11738.4|11726.4|11737.5|11725.5|2
1620920710000|2021-05-13 15:45:10|11735|11723|11731.9|11719.9|11735|11723|11731.9|11719.9|9
1620920720000|2021-05-13 15:45:20|11729.7|11717.7|11730.3|11718.3|11730.6|11718.6|11729.7|11717.7|11
1620920730000|2021-05-13 15:45:30|11731.2|11719.2|11731.2|11719.2|11731.2|11719.2|11731.2|11719.2|0
1620920740000|2021-05-13 15:45:40|11731.5|11719.5|11733.1|11721.1|11735.3|11723.3|11731.5|11719.5|24
1620920750000|2021-05-13 15:45:50|11734|11722|11735.6|11723.6|11735.6|11723.6|11734|11722|6
1620920760000|2021-05-13 15:46:00|11736.8|11724.8|11734.6|11722.6|11736.8|11724.8|11734.3|11722.3|6
1620920770000|2021-05-13 15:46:10|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|2
1620920780000|2021-05-13 15:46:20|11732.1|11720.1|11728.1|11716.1|11732.1|11720.1|11728.1|11716.1|10
1620920790000|2021-05-13 15:46:30|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|5
1620920800000|2021-05-13 15:46:40|11729.3|11717.3|11730.9|11718.9|11730.9|11718.9|11729.3|11717.3|2
1620920810000|2021-05-13 15:46:50|11731.2|11719.2|11732.1|11720.1|11732.1|11720.1|11731.2|11719.2|3
1620920820000|2021-05-13 15:47:00|11732.4|11720.4|11733.7|11721.7|11734.6|11722.6|11732.4|11720.4|11
1620920830000|2021-05-13 15:47:10|11732.4|11720.4|11732.1|11720.1|11732.4|11720.4|11732.1|11720.1|5
1620920840000|2021-05-13 15:47:20|11731.2|11719.2|11729.6|11717.6|11731.2|11719.2|11729.6|11717.6|4
1620920850000|2021-05-13 15:47:30|11727.7|11715.7|11727.1|11715.1|11727.7|11715.7|11725.6|11713.6|15
1620920860000|2021-05-13 15:47:40|11726.2|11714.2|11728.4|11716.4|11728.7|11716.7|11726.2|11714.2|5
1620920870000|2021-05-13 15:47:50|11727.1|11715.1|11729.6|11717.6|11729.6|11717.6|11727.1|11715.1|11
1620920880000|2021-05-13 15:48:00|11729.9|11717.9|11731.2|11719.2|11732.1|11720.1|11729.6|11717.6|9
1620920890000|2021-05-13 15:48:10|11733.4|11721.4|11737.1|11725.1|11737.1|11725.1|11733.4|11721.4|13
1620920900000|2021-05-13 15:48:20|11739.6|11727.6|11737.4|11725.4|11739.6|11727.6|11737.4|11725.4|20
1620920910000|2021-05-13 15:48:30|11737.7|11725.7|11739.6|11727.6|11742.4|11730.4|11737.4|11725.4|15
1620920920000|2021-05-13 15:48:40|11739.9|11727.9|11737.1|11725.1|11739.9|11727.9|11735.2|11723.2|13
1620920930000|2021-05-13 15:48:50|11735.2|11723.2|11736.5|11724.5|11737.7|11725.7|11735.2|11723.2|4
1620920940000|2021-05-13 15:49:00|11737.4|11725.4|11737.7|11725.7|11738.1|11726.1|11737.4|11725.4|6
1620920950000|2021-05-13 15:49:10|11737.8|11725.8|11735.6|11723.6|11737.8|11725.8|11735.6|11723.6|5
1620920960000|2021-05-13 15:49:20|||||||||1
1620920970000|2021-05-13 15:49:30|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|5
1620920980000|2021-05-13 15:49:40|11728.1|11716.1|11728.1|11716.1|11728.1|11716.1|11728.1|11716.1|9
1620920990000|2021-05-13 15:49:50|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|12
1620921000000|2021-05-13 15:50:00|11726.8|11714.8|11725.6|11713.6|11726.8|11714.8|11725.6|11713.6|3
1620921010000|2021-05-13 15:50:10|11722.1|11710.1|11718|11706|11722.1|11710.1|11718|11706|188
1620921020000|2021-05-13 15:50:20|11717.1|11705.1|11719.6|11707.6|11719.6|11707.6|11717.1|11705.1|73
1620921030000|2021-05-13 15:50:30|11719.9|11707.9|11722.1|11710.1|11722.1|11710.1|11719.9|11707.9|9
1620921040000|2021-05-13 15:50:40|11722.4|11710.4|11719.3|11707.3|11722.4|11710.4|11718.3|11706.3|4
1620921050000|2021-05-13 15:50:50|11719.6|11707.6|11720.5|11708.5|11721.8|11709.8|11717.1|11705.1|12
1620921060000|2021-05-13 15:51:00|11721.8|11709.8|11717.1|11705.1|11721.8|11709.8|11717.1|11705.1|6
1620921070000|2021-05-13 15:51:10|11719.3|11707.3|11715.8|11703.8|11719.3|11707.3|11715.8|11703.8|17
1620921080000|2021-05-13 15:51:20|11716.8|11704.8|11716.8|11704.8|11716.8|11704.8|11716.8|11704.8|0
1620921090000|2021-05-13 15:51:30|11717.1|11705.1|11718.3|11706.3|11719.6|11707.6|11717.1|11705.1|11
1620921100000|2021-05-13 15:51:40|11717.1|11705.1|11717.1|11705.1|11718.3|11706.3|11717.1|11705.1|5
1620921110000|2021-05-13 15:51:50|11719.6|11707.6|11718.6|11706.6|11719.6|11707.6|11718.6|11706.6|7
1620921120000|2021-05-13 15:52:00|11719.6|11707.6|11717.1|11705.1|11719.6|11707.6|11717.1|11705.1|3
1620921130000|2021-05-13 15:52:10|11716.1|11704.1|11717.1|11705.1|11717.1|11705.1|11716.1|11704.1|3
1620921140000|2021-05-13 15:52:20|11718|11706|11718|11706|11718|11706|11718|11706|7
1620921150000|2021-05-13 15:52:30|11717.1|11705.1|11717.1|11705.1|11717.1|11705.1|11717.1|11705.1|1
1620921160000|2021-05-13 15:52:40|11716.8|11704.8|11711.1|11699.1|11716.8|11704.8|11711.1|11699.1|18
1620921170000|2021-05-13 15:52:50|11712.1|11700.1|11711.1|11699.1|11712.1|11700.1|11711.1|11699.1|1
1620921180000|2021-05-13 15:53:00|11710.8|11698.8|11711.1|11699.1|11711.1|11699.1|11710.5|11698.5|1
1620921190000|2021-05-13 15:53:10|||||||||6
1620921200000|2021-05-13 15:53:20|11712.1|11700.1|11711.1|11699.1|11712.1|11700.1|11711.1|11699.1|3
1620921210000|2021-05-13 15:53:30|11710.8|11698.8|11706.1|11694.1|11710.8|11698.8|11704.9|11692.9|13
1620921220000|2021-05-13 15:53:40|||||||||6
1620921230000|2021-05-13 15:53:50|11705.8|11693.8|11699.9|11687.9|11705.8|11693.8|11699.9|11687.9|5
1620921240000|2021-05-13 15:54:00|11698|11686|11695.2|11683.2|11698|11686|11695.2|11683.2|34
1620921250000|2021-05-13 15:54:10|11695.5|11683.5|11695.5|11683.5|11695.5|11683.5|11695.5|11683.5|29
1620921260000|2021-05-13 15:54:20|11694.5|11682.5|11695.8|11683.8|11696.7|11684.7|11694.5|11682.5|143
1620921270000|2021-05-13 15:54:30|11696.7|11684.7|11695.8|11683.8|11696.7|11684.7|11695.8|11683.8|20
1620921280000|2021-05-13 15:54:40|11696.4|11684.4|11699.3|11687.3|11699.6|11687.6|11696.1|11684.1|72
1620921290000|2021-05-13 15:54:50|11698|11686|11698|11686|11698|11686|11698|11686|18
1620921300000|2021-05-13 15:55:00|11697.1|11685.1|11694.6|11682.6|11697.1|11685.1|11694.6|11682.6|3
1620921310000|2021-05-13 15:55:10|11694.9|11682.9|11698|11686|11699.6|11687.6|11694.9|11682.9|27
1620921320000|2021-05-13 15:55:20|||||||||2
1620921330000|2021-05-13 15:55:30|11697.4|11685.4|11697.4|11685.4|11697.4|11685.4|11697.4|11685.4|0
1620921340000|2021-05-13 15:55:40|11696.4|11684.4|11696.4|11684.4|11696.4|11684.4|11696.4|11684.4|7
1620921350000|2021-05-13 15:55:50|11697.4|11685.4|11698|11686|11698.3|11686.3|11697.4|11685.4|11
1620921360000|2021-05-13 15:56:00|11697.4|11685.4|11697.4|11685.4|11697.4|11685.4|11697.4|11685.4|2
1620921370000|2021-05-13 15:56:10|||||||||1
1620921380000|2021-05-13 15:56:20|11696.1|11684.1|11696.1|11684.1|11696.1|11684.1|11696.1|11684.1|7
1620921390000|2021-05-13 15:56:30|11695.2|11683.2|11692.7|11680.7|11695.2|11683.2|11692.7|11680.7|8
1620921400000|2021-05-13 15:56:40|11693.6|11681.6|11691.1|11679.1|11693.6|11681.6|11689.9|11677.9|8
1620921410000|2021-05-13 15:56:50|11692.1|11680.1|11694.9|11682.9|11694.9|11682.9|11692.1|11680.1|5
1620921420000|2021-05-13 15:57:00|11695.2|11683.2|11695.2|11683.2|11696.4|11684.4|11695.2|11683.2|5
1620921430000|2021-05-13 15:57:10|11696.1|11684.1|11692.4|11680.4|11696.1|11684.1|11692.4|11680.4|7
1620921440000|2021-05-13 15:57:20|11691.1|11679.1|11689.6|11677.6|11691.1|11679.1|11689.6|11677.6|21
1620921450000|2021-05-13 15:57:30|11690.5|11678.5|11693.3|11681.3|11694.3|11682.3|11689.9|11677.9|9
1620921460000|2021-05-13 15:57:40|11692.4|11680.4|11692.4|11680.4|11694.3|11682.3|11692.4|11680.4|2
1620921470000|2021-05-13 15:57:50|11691.8|11679.8|11692.1|11680.1|11692.1|11680.1|11689.9|11677.9|10
1620921480000|2021-05-13 15:58:00|11690.8|11678.8|11689.9|11677.9|11690.8|11678.8|11689.9|11677.9|5
1620921490000|2021-05-13 15:58:10|11688.7|11676.7|11688.7|11676.7|11688.7|11676.7|11687.4|11675.4|12
1620921500000|2021-05-13 15:58:20|11687.7|11675.7|11689.9|11677.9|11689.9|11677.9|11687.7|11675.7|4
1620921510000|2021-05-13 15:58:30|11692.4|11680.4|11694.3|11682.3|11694.3|11682.3|11692.4|11680.4|5
1620921520000|2021-05-13 15:58:40|11685.9|11673.9|11683.7|11671.7|11686.2|11674.2|11682.4|11670.4|15
1620921530000|2021-05-13 15:58:50|||||||||1
1620921540000|2021-05-13 15:59:00|11683.4|11671.4|11682.4|11670.4|11683.7|11671.7|11682.4|11670.4|9
1620921550000|2021-05-13 15:59:10|11685.2|11673.2|11689|11677|11689.3|11677.3|11685.2|11673.2|12
1620921560000|2021-05-13 15:59:20|11688|11676|11690.5|11678.5|11691.5|11679.5|11688|11676|10
1620921570000|2021-05-13 15:59:30|11691.5|11679.5|11690.5|11678.5|11691.5|11679.5|11690.5|11678.5|21
1620921580000|2021-05-13 15:59:40|11692.4|11680.4|11693|11681|11693.6|11681.6|11692.4|11680.4|3
1620921590000|2021-05-13 15:59:50|11694.3|11682.3|11687.1|11675.1|11694.3|11682.3|11687.1|11675.1|27
1620921600000|2021-05-13 16:00:00|11686.5|11674.5|11688.3|11676.3|11688.3|11676.3|11686.5|11674.5|2
1620921610000|2021-05-13 16:00:10|11687.4|11675.4|11687.1|11675.1|11687.4|11675.4|11687.1|11675.1|4
1620921620000|2021-05-13 16:00:20|11666.1|11654.1|11665.8|11653.8|11668.6|11656.6|11663.6|11651.6|46
1620921630000|2021-05-13 16:00:30|11666.8|11654.8|11668.7|11656.7|11670.2|11658.2|11666.8|11654.8|40
1620921640000|2021-05-13 16:00:40|11667.7|11655.7|11669.9|11657.9|11674.6|11662.6|11667.7|11655.7|46
1620921650000|2021-05-13 16:00:50|11670.2|11658.2|11671.2|11659.2|11672.1|11660.1|11670.2|11658.2|4
1620921660000|2021-05-13 16:01:00|11670.2|11658.2|11670.2|11658.2|11670.2|11658.2|11670.2|11658.2|5
1620921670000|2021-05-13 16:01:10|11673.7|11661.7|11669|11657|11673.7|11661.7|11668|11656|23
1620921680000|2021-05-13 16:01:20|11669.3|11657.3|11668.7|11656.7|11669.3|11657.3|11667.7|11655.7|1
1620921690000|2021-05-13 16:01:30|11667.7|11655.7|11664.6|11652.6|11670.2|11658.2|11664.6|11652.6|14
1620921700000|2021-05-13 16:01:40|11663.1|11651.1|11657.5|11645.5|11663.1|11651.1|11656.5|11644.5|23
1620921710000|2021-05-13 16:01:50|11656.2|11644.2|11659.4|11647.4|11661.5|11649.5|11656.2|11644.2|9
1620921720000|2021-05-13 16:02:00|11660.3|11648.3|11655.1|11643.1|11664.4|11652.4|11655.1|11643.1|20
1620921730000|2021-05-13 16:02:10|11656.3|11644.3|11655.4|11643.4|11656.3|11644.3|11654.1|11642.1|14
1620921740000|2021-05-13 16:02:20|11655.1|11643.1|11655.1|11643.1|11657.6|11645.6|11652.6|11640.6|25
1620921750000|2021-05-13 16:02:30|11654.8|11642.8|11648.8|11636.8|11655.7|11643.7|11647.5|11635.5|32
1620921760000|2021-05-13 16:02:40|11651.6|11639.6|11656.3|11644.3|11656.3|11644.3|11650|11638|18
1620921770000|2021-05-13 16:02:50|11648.4|11636.4|11653.5|11641.5|11653.8|11641.8|11648.4|11636.4|66
1620921780000|2021-05-13 16:03:00|11655.7|11643.7|11660.7|11648.7|11665|11653|11654.7|11642.7|35
1620921790000|2021-05-13 16:03:10|11658.2|11646.2|11656.4|11644.4|11660.7|11648.7|11650.7|11638.7|33
1620921800000|2021-05-13 16:03:20|11657.3|11645.3|11651.1|11639.1|11657.3|11645.3|11649.8|11637.8|11
1620921810000|2021-05-13 16:03:30|11653.6|11641.6|11652|11640|11654.2|11642.2|11652|11640|30
1620921820000|2021-05-13 16:03:40|11653|11641|11654.2|11642.2|11654.8|11642.8|11653|11641|2
1620921830000|2021-05-13 16:03:50|11655.5|11643.5|11654.8|11642.8|11655.5|11643.5|11653.9|11641.9|13
1620921840000|2021-05-13 16:04:00|11655.1|11643.1|11657.6|11645.6|11657.6|11645.6|11654.2|11642.2|9
1620921850000|2021-05-13 16:04:10|11658|11646|11665.8|11653.8|11665.8|11653.8|11658|11646|8
1620921860000|2021-05-13 16:04:20|11667.3|11655.3|11665.1|11653.1|11667.3|11655.3|11665.1|11653.1|1
1620921870000|2021-05-13 16:04:30|11664.2|11652.2|11665.7|11653.7|11668.2|11656.2|11664.2|11652.2|35
1620921880000|2021-05-13 16:04:40|11667.6|11655.6|11667.6|11655.6|11671.3|11659.3|11667.6|11655.6|2
1620921890000|2021-05-13 16:04:50|11666.6|11654.6|11667.6|11655.6|11669.1|11657.1|11664.1|11652.1|17
1620921900000|2021-05-13 16:05:00|11663|11651|11655.8|11643.8|11663.3|11651.3|11655.8|11643.8|40
1620921910000|2021-05-13 16:05:10|11656.1|11644.1|11654.5|11642.5|11658.3|11646.3|11654.5|11642.5|7
1620921920000|2021-05-13 16:05:20|11654.8|11642.8|11650.8|11638.8|11654.8|11642.8|11650.8|11638.8|12
1620921930000|2021-05-13 16:05:30|11649.8|11637.8|11646.4|11634.4|11650.4|11638.4|11645.4|11633.4|28
1620921940000|2021-05-13 16:05:40|11647.3|11635.3|11646.4|11634.4|11649.2|11637.2|11646.4|11634.4|8
1620921950000|2021-05-13 16:05:50|11647.6|11635.6|11648.3|11636.3|11648.6|11636.6|11647.6|11635.6|11
1620921960000|2021-05-13 16:06:00|11645.4|11633.4|11642.4|11630.4|11645.4|11633.4|11641.1|11629.1|20
1620921970000|2021-05-13 16:06:10|11641.1|11629.1|11638|11626|11642.1|11630.1|11636.8|11624.8|33
1620921980000|2021-05-13 16:06:20|11639|11627|11647.4|11635.4|11647.4|11635.4|11638|11626|31
1620921990000|2021-05-13 16:06:30|11653|11641|11659.6|11647.6|11659.6|11647.6|11651.8|11639.8|20
1620922000000|2021-05-13 16:06:40|11662.4|11650.4|11662.1|11650.1|11664.9|11652.9|11661.2|11649.2|15
1620922010000|2021-05-13 16:06:50|11665.5|11653.5|11656.2|11644.2|11667.1|11655.1|11655.2|11643.2|28
1620922020000|2021-05-13 16:07:00|11655.2|11643.2|11661.5|11649.5|11664|11652|11655.2|11643.2|16
1620922030000|2021-05-13 16:07:10|11661.8|11649.8|11674|11662|11674|11662|11661.8|11649.8|10
1620922040000|2021-05-13 16:07:20|11673|11661|11645.9|11633.9|11673|11661|11645.9|11633.9|48
1620922050000|2021-05-13 16:07:30|11645.6|11633.6|11657.8|11645.8|11657.8|11645.8|11645.6|11633.6|67
1620922060000|2021-05-13 16:07:40|11656.8|11644.8|11650.3|11638.3|11657.8|11645.8|11648.1|11636.1|47
1620922070000|2021-05-13 16:07:50|11649.3|11637.3|11642.8|11630.8|11649.3|11637.3|11642.8|11630.8|18
1620922080000|2021-05-13 16:08:00|11641.8|11629.8|11642.5|11630.5|11645.6|11633.6|11641.8|11629.8|22
1620922090000|2021-05-13 16:08:10|11641.8|11629.8|11639.3|11627.3|11642.8|11630.8|11637.4|11625.4|30
1620922100000|2021-05-13 16:08:20|11639|11627|11635.9|11623.9|11640.6|11628.6|11635.6|11623.6|13
1620922110000|2021-05-13 16:08:30|11638.1|11626.1|11635.6|11623.6|11639|11627|11635.6|11623.6|16
1620922120000|2021-05-13 16:08:40|11632.7|11620.7|11631.5|11619.5|11632.8|11620.8|11629.9|11617.9|25
1620922130000|2021-05-13 16:08:50|11631.8|11619.8|11634.3|11622.3|11634.3|11622.3|11631.8|11619.8|9
1620922140000|2021-05-13 16:09:00|11635.3|11623.3|11631.5|11619.5|11636.5|11624.5|11631.5|11619.5|40
1620922150000|2021-05-13 16:09:10|11632.8|11620.8|11626.8|11614.8|11632.8|11620.8|11625.9|11613.9|112
1620922160000|2021-05-13 16:09:20|11626.5|11614.5|11622.2|11610.2|11626.5|11614.5|11622.2|11610.2|92
1620922170000|2021-05-13 16:09:30|11620.9|11608.9|11624.4|11612.4|11627.5|11615.5|11620.6|11608.6|39
1620922180000|2021-05-13 16:09:40|11626.6|11614.6|11627.8|11615.8|11630.3|11618.3|11626.6|11614.6|6
1620922190000|2021-05-13 16:09:50|11622.2|11610.2|11611.3|11599.3|11622.2|11610.2|11610.3|11598.3|23
1620922200000|2021-05-13 16:10:00|11608.5|11596.5|11623.1|11611.1|11627.5|11615.5|11598.5|11586.5|49
1620922210000|2021-05-13 16:10:10|11622.5|11610.5|11608.8|11596.8|11624|11610.5|11608.8|11596.8|77
1620922220000|2021-05-13 16:10:20|11607.9|11595.9|11608.6|11596.6|11611.6|11599.6|11607.6|11595.6|24
1620922230000|2021-05-13 16:10:30|11606.1|11594.1|11612.7|11600.7|11615.2|11603.2|11600.4|11588.4|63
1620922240000|2021-05-13 16:10:40|11611.4|11599.4|11609.5|11589.5|11612|11600|11607.4|11589.5|18
1620922250000|2021-05-13 16:10:50|11603.6|11591.6|11606.1|11594.1|11609.2|11594.1|11602.7|11589.2|9
1620922260000|2021-05-13 16:11:00|11606.4|11594.4|11603.6|11591.6|11606.4|11594.4|11602.7|11590.7|9
1620922270000|2021-05-13 16:11:10|11601.1|11589.1|11600.7|11588.7|11601.7|11589.7|11598.9|11586.9|28
1620922280000|2021-05-13 16:11:20|11599.8|11587.8|11595.7|11583.7|11599.8|11587.8|11594.8|11582.8|49
1620922290000|2021-05-13 16:11:30|11593.5|11581.5|11578.7|11566.7|11597.6|11585.6|11575.9|11563.9|36
1620922300000|2021-05-13 16:11:40|11579.7|11567.7|11576.5|11564.5|11580.6|11568.6|11576.5|11564.5|17
1620922310000|2021-05-13 16:11:50|11575.6|11563.6|11574.7|11562.7|11575.6|11563.6|11570.3|11558.3|24
1620922320000|2021-05-13 16:12:00|11578.5|11566.5|11580.6|11568.6|11581.3|11569.3|11577.8|11565.8|54
1620922330000|2021-05-13 16:12:10|11582.1|11570.1|11580.3|11568.3|11582.1|11570.1|11579.3|11567.3|16
1620922340000|2021-05-13 16:12:20|11581.2|11569.2|11589.3|11569.3|11589.3|11572.3|11580.9|11568.9|8
1620922350000|2021-05-13 16:12:30|11589|11569|11576.6|11564.6|11589|11572.1|11576.6|11564.6|8
1620922360000|2021-05-13 16:12:40|11575.6|11563.6|11574.4|11562.4|11576.6|11564.6|11574.4|11562.4|11
1620922370000|2021-05-13 16:12:50|11575.3|11563.3|11576.9|11564.9|11576.9|11564.9|11575|11563|11
1620922380000|2021-05-13 16:13:00|11574|11562|11571.6|11559.6|11577.2|11565.2|11571.6|11559.6|10
1620922390000|2021-05-13 16:13:10|11571.9|11559.9|11570.6|11558.6|11571.9|11559.9|11570.6|11558.6|13
1620922400000|2021-05-13 16:13:20|11571.9|11559.9|11571|11559|11571.9|11559.9|11569.7|11557.7|15
1620922410000|2021-05-13 16:13:30|11570.7|11558.7|11574|11562|11574|11562|11570.7|11558.7|13
1620922420000|2021-05-13 16:13:40|11574.9|11562.9|11573.7|11561.7|11574.9|11562.9|11573.7|11561.7|3
1620922430000|2021-05-13 16:13:50|11572.2|11560.2|11571.9|11559.9|11572.5|11560.5|11571.9|11559.9|3
1620922440000|2021-05-13 16:14:00|11570|11558|11567.5|11555.5|11570|11558|11567.5|11555.5|11
1620922450000|2021-05-13 16:14:10|11567.8|11555.8|11563.4|11551.4|11569.1|11557.1|11562.8|11550.8|28
1620922460000|2021-05-13 16:14:20|11564.4|11552.4|11563|11551|11566.3|11554.3|11563|11551|14
1620922470000|2021-05-13 16:14:30|11564.9|11552.9|11565.7|11553.7|11569.1|11557.1|11563.9|11551.9|21
1620922480000|2021-05-13 16:14:40|11566.6|11554.6|11573.9|11561.9|11573.9|11561.9|11566.6|11554.6|35
1620922490000|2021-05-13 16:14:50|11574.8|11562.8|11573.9|11561.9|11574.8|11562.8|11572.3|11560.3|4
1620922500000|2021-05-13 16:15:00|11572.3|11560.3|11575.1|11563.1|11575.1|11563.1|11572.3|11560.3|11
1620922510000|2021-05-13 16:15:10|11577|11565|11577.3|11565.3|11578.8|11566.8|11577|11565|23
1620922520000|2021-05-13 16:15:20|11577.9|11565.9|11577.9|11565.9|11581|11569|11576.9|11564.9|24
1620922530000|2021-05-13 16:15:30|11576|11564|11574.2|11562.2|11576|11564|11574.2|11562.2|17
1620922540000|2021-05-13 16:15:40|11575.1|11563.1|11592.3|11580.3|11600.8|11588.8|11570.4|11558.4|15
1620922550000|2021-05-13 16:15:50|11593.3|11581.3|11593.9|11581.9|11593.9|11581.9|11592.7|11580.7|8
1620922560000|2021-05-13 16:16:00|11596.1|11584.1|11588.3|11576.3|11602.9|11590.9|11587.4|11575.4|46
1620922570000|2021-05-13 16:16:10|11588.4|11576.4|11590.2|11578.2|11592.1|11580.1|11588.4|11576.4|7
1620922580000|2021-05-13 16:16:20|11589.3|11577.3|11589.3|11577.3|11589.3|11577.3|11589.3|11577.3|6
1620922590000|2021-05-13 16:16:30|11590.2|11578.2|11590.5|11578.5|11591.5|11579.5|11588.7|11576.7|8
1620922600000|2021-05-13 16:16:40|11588.4|11576.4|11578.1|11566.1|11590.9|11578.9|11578.1|11566.1|99
1620922610000|2021-05-13 16:16:50|||||||||7
1620922620000|2021-05-13 16:17:00|11577.2|11565.2|11583.8|11571.8|11587.6|11575.6|11576.2|11564.2|53
1620922630000|2021-05-13 16:17:10|11581.9|11569.9|11584.8|11572.8|11585.7|11573.7|11581.9|11569.9|22
1620922640000|2021-05-13 16:17:20|11583.8|11571.8|11583.8|11571.8|11585.7|11573.7|11583.8|11571.8|19
1620922650000|2021-05-13 16:17:30|11584.8|11572.8|11582.9|11570.9|11585.7|11573.7|11581.9|11569.9|47
1620922660000|2021-05-13 16:17:40|11581.9|11569.9|11582.9|11570.9|11585.7|11573.7|11581.9|11569.9|45
1620922670000|2021-05-13 16:17:50|11593.3|11581.3|11601.3|11589.3|11601.3|11589.3|11592.4|11580.4|51
1620922680000|2021-05-13 16:18:00|11598.7|11586.7|11596.8|11584.8|11599.4|11587.4|11596.8|11584.8|9
1620922690000|2021-05-13 16:18:10|11598.7|11586.7|11598.7|11586.7|11598.7|11586.7|11597.8|11585.8|8
1620922700000|2021-05-13 16:18:20|11597.8|11585.8|11597.8|11585.8|11597.8|11585.8|11596.9|11584.9|7
1620922710000|2021-05-13 16:18:30|11596.9|11584.9|11593.4|11581.4|11596.9|11584.9|11593.4|11581.4|7
1620922720000|2021-05-13 16:18:40|11593.7|11581.7|11587.7|11575.7|11593.7|11581.7|11587.7|11575.7|7
1620922730000|2021-05-13 16:18:50|11587.4|11575.4|11581.5|11569.5|11587.4|11575.4|11581.2|11569.2|11
1620922740000|2021-05-13 16:19:00|||||||||7
1620922750000|2021-05-13 16:19:10|11584.5|11564.5|11574.4|11562.4|11584.8|11564.8|11574.4|11560.3|3
1620922760000|2021-05-13 16:19:20|11576.3|11564.3|11578.1|11566.1|11580.3|11566.1|11574.4|11559.3|6
1620922770000|2021-05-13 16:19:30|11576.2|11564.2|11573.4|11561.4|11576.2|11564.2|11572.4|11560.4|5
1620922780000|2021-05-13 16:19:40|11574.3|11562.3|11577.4|11557.4|11578.6|11566.6|11574.3|11557.4|9
1620922790000|2021-05-13 16:19:50|11578.1|11566.1|11581|11569|11581|11569|11578.1|11566.1|12
1620922800000|2021-05-13 16:20:00|11583|11571|11576.9|11564.9|11583|11571|11576.9|11564.9|1
1620922810000|2021-05-13 16:20:10|11577.2|11565.2|11575.6|11563.6|11577.2|11565.2|11575.3|11563.3|2
1620922820000|2021-05-13 16:20:20|11575.3|11563.3|11578.1|11566.1|11578.1|11566.1|11575.3|11563.3|10
1620922830000|2021-05-13 16:20:30|11580.8|11568.8|11580.8|11568.8|11580.8|11568.8|11580.8|11568.8|5
1620922840000|2021-05-13 16:20:40|11581.8|11569.8|11581.8|11569.8|11581.8|11569.8|11580.8|11568.8|15
1620922850000|2021-05-13 16:20:50|11580.8|11568.8|11580.8|11568.8|11580.8|11568.8|11578.9|11566.9|26
1620922860000|2021-05-13 16:21:00|11577.2|11565.2|11576.9|11564.9|11577.2|11565.2|11576.3|11564.3|12
1620922870000|2021-05-13 16:21:10|11577.5|11565.5|11577.5|11565.5|11577.5|11565.5|11576.3|11564.3|2
1620922880000|2021-05-13 16:21:20|11576.5|11564.5|11574.4|11562.4|11576.5|11564.5|11574.4|11562.4|5
1620922890000|2021-05-13 16:21:30|11573.4|11561.4|11588.4|11576.4|11593.3|11576.4|11573.4|11561.4|15
1620922900000|2021-05-13 16:21:40|11588.7|11576.7|11593.1|11573.1|11595.8|11577|11588.7|11573.1|4
1620922910000|2021-05-13 16:21:50|11593.4|11573.4|11594.6|11574.6|11594.6|11574.6|11593.4|11573.4|2
1620922920000|2021-05-13 16:22:00|11594.9|11574.9|11592.8|11580.8|11595.2|11581.1|11592.8|11574.9|3
1620922930000|2021-05-13 16:22:10|11591.8|11579.8|11589.3|11577.3|11591.8|11579.8|11589|11577|3
1620922940000|2021-05-13 16:22:20|11588.4|11576.4|11588.1|11576.1|11588.4|11576.4|11585.7|11573.7|1
1620922950000|2021-05-13 16:22:30|11586.2|11574.2|11582.9|11570.9|11586.6|11574.6|11582.9|11570.9|17
1620922960000|2021-05-13 16:22:40|11582.6|11570.6|11585.4|11573.4|11588.1|11576.1|11582.6|11570.6|23
1620922970000|2021-05-13 16:22:50|11576.9|11564.9|11576.9|11564.9|11576.9|11564.9|11576.9|11564.9|25
1620922980000|2021-05-13 16:23:00|11576.3|11564.3|11576.3|11564.3|11576.3|11564.3|11576.3|11564.3|6
1620922990000|2021-05-13 16:23:10|11575.3|11563.3|11576.3|11564.3|11576.3|11564.3|11575.3|11563.3|6
1620923000000|2021-05-13 16:23:20|11578.4|11566.4|11577.4|11565.4|11578.4|11566.4|11577.4|11565.4|4
1620923020000|2021-05-13 16:23:40|11578.4|11566.4|11578.4|11566.4|11578.4|11566.4|11578.4|11566.4|9
1620923030000|2021-05-13 16:23:50|11577.4|11565.4|11576.5|11564.5|11577.4|11565.4|11576.5|11564.5|4
1620923040000|2021-05-13 16:24:00|||||||||6
1620923050000|2021-05-13 16:24:10|11575.5|11563.5|11572.7|11560.7|11575.5|11563.5|11572.7|11560.7|8
1620923060000|2021-05-13 16:24:20|11571.7|11559.7|11571.7|11559.7|11571.7|11559.7|11571.7|11559.7|9
1620923070000|2021-05-13 16:24:30|11572.7|11560.7|11571.7|11559.7|11572.7|11560.7|11571.7|11559.7|3
1620923080000|2021-05-13 16:24:40|||||||||17
1620923090000|2021-05-13 16:24:50|11572.7|11560.7|11572.7|11560.7|11572.7|11560.7|11572.7|11560.7|9
1620923100000|2021-05-13 16:25:00|11571.7|11559.7|11573.6|11561.6|11573.6|11561.6|11571.7|11559.7|7
1620923110000|2021-05-13 16:25:10|11572.7|11560.7|11571.7|11559.7|11572.7|11560.7|11571.7|11559.7|5
1620923120000|2021-05-13 16:25:20|||||||||1
1620923130000|2021-05-13 16:25:30|||||||||4
1620923140000|2021-05-13 16:25:40|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|11569.9|11557.9|4
1620923150000|2021-05-13 16:25:50|11568|11556|11568|11556|11568|11556|11568|11556|7
1620923160000|2021-05-13 16:26:00|11567|11555|11566.1|11554.1|11567|11555|11566.1|11554.1|7
1620923170000|2021-05-13 16:26:10|11565.1|11553.1|11566.1|11554.1|11566.1|11554.1|11565.1|11553.1|5
1620923180000|2021-05-13 16:26:20|11565.1|11553.1|11565.1|11553.1|11566.1|11554.1|11564.2|11552.2|4
1620923190000|2021-05-13 16:26:30|11566.1|11554.1|11566.1|11554.1|11566.1|11554.1|11566.1|11554.1|19
1620923200000|2021-05-13 16:26:40|11567|11555|11567|11555|11567|11555|11567|11555|4
1620923210000|2021-05-13 16:26:50|11566.1|11554.1|11566.1|11554.1|11566.1|11554.1|11566.1|11554.1|23
1620923220000|2021-05-13 16:27:00|11565.1|11553.1|11565.1|11553.1|11566.1|11554.1|11565.1|11553.1|6
1620923230000|2021-05-13 16:27:10|11566.1|11554.1|11566.1|11554.1|11566.1|11554.1|11566.1|11554.1|0
1620923240000|2021-05-13 16:27:20|11567|11555|11569.9|11557.9|11569.9|11557.9|11566.1|11554.1|33
1620923250000|2021-05-13 16:27:30|||||||||3
1620923260000|2021-05-13 16:27:40|||||||||1
1620923270000|2021-05-13 16:27:50|11570.8|11558.8|11576.5|11564.5|11576.5|11564.5|11570.8|11558.8|18
1620923280000|2021-05-13 16:28:00|11577.4|11565.4|11578.4|11566.4|11578.4|11566.4|11577.4|11565.4|8
1620923290000|2021-05-13 16:28:10|11580.3|11568.3|11581.2|11569.2|11581.2|11569.2|11580.3|11568.3|16
1620923300000|2021-05-13 16:28:20|11580.3|11568.3|11584.1|11572.1|11584.1|11572.1|11580.3|11568.3|28
1620923310000|2021-05-13 16:28:30|11583.1|11571.1|11580.3|11568.3|11583.1|11571.1|11579.3|11567.3|11
1620923320000|2021-05-13 16:28:40|11581.2|11569.2|11580.3|11568.3|11581.2|11569.2|11580.3|11568.3|2
1620923330000|2021-05-13 16:28:50|11581.2|11569.2|11580.3|11568.3|11581.2|11569.2|11580.3|11568.3|2
1620923340000|2021-05-13 16:29:00|11579.3|11567.3|11576.5|11564.5|11579.3|11567.3|11576.5|11564.5|13
1620923350000|2021-05-13 16:29:10|11577.5|11565.5|11578.4|11566.4|11578.4|11566.4|11577.5|11565.5|4
1620923360000|2021-05-13 16:29:20|11578.7|11566.7|11578.4|11566.4|11579.3|11567.3|11578.4|11566.4|3
1620923370000|2021-05-13 16:29:30|11577.5|11565.5|11577.5|11565.5|11577.5|11565.5|11577.5|11565.5|1
1620923380000|2021-05-13 16:29:40|11577.8|11565.8|11578.4|11566.4|11578.4|11566.4|11577.5|11565.5|12
1620923390000|2021-05-13 16:29:50|11579.4|11567.4|11579.4|11567.4|11579.4|11567.4|11579.4|11567.4|6
1620923400000|2021-05-13 16:30:00|11577.5|11565.5|11571.8|11559.8|11577.5|11565.5|11571.8|11559.8|22
1620923410000|2021-05-13 16:30:10|11572.7|11560.7|11572.7|11560.7|11572.7|11560.7|11572.7|11560.7|5
1620923420000|2021-05-13 16:30:20|11571.8|11559.8|11571.8|11559.8|11571.8|11559.8|11571.8|11559.8|3
1620923430000|2021-05-13 16:30:30|||||||||16
1620923440000|2021-05-13 16:30:40|||||||||1
1620923450000|2021-05-13 16:30:50|11572.7|11560.7|11581.2|11569.2|11582.1|11570.1|11572.7|11560.7|29
1620923460000|2021-05-13 16:31:00|11576.5|11564.5|11580.3|11568.3|11580.3|11568.3|11576.5|11564.5|9
1620923470000|2021-05-13 16:31:10|11580|11568|11600.8|11580.8|11601.7|11581.7|11580|11568|8
1620923480000|2021-05-13 16:31:20|11600.5|11580.5|11592.1|11580.1|11600.5|11582.9|11591.1|11579.1|3
1620923490000|2021-05-13 16:31:30|11591.1|11579.1|11589|11577|11591.1|11579.1|11588.6|11576.6|3
1620923500000|2021-05-13 16:31:40|11589.9|11577.9|11589|11577|11591.2|11579.2|11589|11577|8
1620923510000|2021-05-13 16:31:50|11589.9|11577.9|11594.9|11582.9|11599.2|11582.9|11589.9|11577.9|7
1620923520000|2021-05-13 16:32:00|11593|11581|11595.2|11583.2|11600.2|11584.2|11593|11580.2|18
1620923530000|2021-05-13 16:32:10|11596.2|11584.2|11611|11591|11611|11594.1|11594.9|11582.9|19
1620923540000|2021-05-13 16:32:20|11608.9|11596.9|11607.3|11595.3|11610.8|11598.8|11605.4|11593.4|7
1620923550000|2021-05-13 16:32:30|11606.4|11594.4|11608.9|11596.9|11609.8|11597.8|11605.1|11593.1|8
1620923560000|2021-05-13 16:32:40|11609.8|11597.8|11609.8|11597.8|11609.8|11597.8|11609.8|11597.8|0
1620923570000|2021-05-13 16:32:50|11610.8|11598.8|11611.7|11599.7|11611.7|11599.7|11610.8|11598.8|10
1620923580000|2021-05-13 16:33:00|11612|11600|11606.3|11594.3|11612|11600|11606.3|11594.3|38
1620923590000|2021-05-13 16:33:10|11605.4|11593.4|11607.6|11595.6|11610.1|11598.1|11605.1|11593.1|10
1620923600000|2021-05-13 16:33:20|11612.6|11600.6|11611.6|11599.6|11612.6|11600.6|11611.6|11599.6|13
1620923610000|2021-05-13 16:33:30|11614.5|11602.5|11617.5|11605.5|11621.6|11609.6|11614.4|11602.4|14
1620923620000|2021-05-13 16:33:40|11617.2|11605.2|11623.2|11611.2|11626.6|11611.2|11617.2|11605.2|22
1620923630000|2021-05-13 16:33:50|11626.1|11614.1|11621|11609|11632.6|11615.6|11621|11609|12
1620923640000|2021-05-13 16:34:00|11618.2|11606.2|11617.3|11605.3|11619.1|11607.1|11616.6|11604.6|15
1620923650000|2021-05-13 16:34:10|11617|11605|11619.8|11607.8|11620.8|11608.8|11617|11605|3
1620923660000|2021-05-13 16:34:20|11620.4|11608.4|11623.3|11611.3|11623.6|11611.6|11620.4|11608.4|2
1620923670000|2021-05-13 16:34:30|11621.7|11609.7|11622.6|11610.6|11622.6|11610.6|11620.7|11608.7|5
1620923680000|2021-05-13 16:34:40|||||||||3
1620923690000|2021-05-13 16:34:50|11623.2|11611.2|11625.4|11613.4|11626.4|11614.4|11623.2|11611.2|9
1620923700000|2021-05-13 16:35:00|11626.4|11614.4|11625.4|11613.4|11626.4|11614.4|11625.4|11613.4|2
1620923710000|2021-05-13 16:35:10|11626.3|11614.3|11626.3|11614.3|11626.3|11614.3|11626.3|11614.3|3
1620923720000|2021-05-13 16:35:20|11626.6|11614.6|11629.1|11617.1|11631|11619|11626.6|11614.6|11
1620923730000|2021-05-13 16:35:30|11627.2|11615.2|11627.5|11615.5|11627.5|11615.5|11624.7|11612.7|15
1620923740000|2021-05-13 16:35:40|11625.6|11613.6|11628.1|11616.1|11628.1|11616.1|11625|11613|12
1620923750000|2021-05-13 16:35:50|11627.8|11615.8|11632.8|11620.8|11635.3|11623.3|11627.8|11615.8|8
1620923760000|2021-05-13 16:36:00|11631.9|11619.9|11632.5|11620.5|11632.5|11620.5|11630.9|11618.9|12
1620923770000|2021-05-13 16:36:10|11633.4|11621.4|11637.2|11625.2|11638.2|11626.2|11630.9|11618.9|23
1620923780000|2021-05-13 16:36:20|11635.3|11623.3|11635|11623|11635.3|11623.3|11632.2|11620.2|15
1620923790000|2021-05-13 16:36:30|11633.1|11621.1|11628.4|11616.4|11633.7|11621.7|11628.1|11616.1|2
1620923800000|2021-05-13 16:36:40|11628.1|11616.1|11641|11629|11645.7|11633.7|11628.1|11616.1|58
1620923810000|2021-05-13 16:36:50|11641.9|11629.9|11641.6|11629.6|11641.9|11629.9|11641.6|11629.6|2
1620923820000|2021-05-13 16:37:00|11639.7|11627.7|11639.7|11627.7|11640.6|11628.6|11638.8|11626.8|14
1620923830000|2021-05-13 16:37:10|11638.7|11626.7|11639.7|11627.7|11639.7|11627.7|11635|11623|7
1620923840000|2021-05-13 16:37:20|11640|11628|11640|11628|11640.6|11628.6|11640|11628|9
1620923850000|2021-05-13 16:37:30|11644.7|11632.7|11653.4|11633.4|11653.4|11635.5|11644.7|11632.7|6
1620923860000|2021-05-13 16:37:40|11650.3|11638.3|11658.1|11646.1|11658.1|11646.1|11650.3|11638.3|8
1620923870000|2021-05-13 16:37:50|11657.2|11645.2|11657.2|11645.2|11657.2|11645.2|11657.2|11645.2|0
1620923880000|2021-05-13 16:38:00|11656.2|11644.2|11655.3|11643.3|11662.4|11645.8|11654.3|11641.1|19
1620923890000|2021-05-13 16:38:10|11653.4|11641.4|11651.5|11639.5|11656.2|11644.2|11651.5|11639.5|15
1620923900000|2021-05-13 16:38:20|11650.6|11638.6|11649.6|11637.6|11650.9|11638.9|11649.3|11637.3|6
1620923910000|2021-05-13 16:38:30|11649|11637|11644|11632|11649.9|11637|11643.1|11628.3|8
1620923920000|2021-05-13 16:38:40|11642.8|11630.8|11647.5|11635.5|11649.4|11637.4|11642.8|11630.8|12
1620923930000|2021-05-13 16:38:50|11648.1|11636.1|11655.2|11643.2|11664.8|11649.8|11648.1|11636.1|19
1620923940000|2021-05-13 16:39:00|11654.3|11642.3|11654.9|11642.9|11654.9|11642.9|11653.4|11641.4|1
1620923950000|2021-05-13 16:39:10|11655.8|11643.8|11663.3|11651.3|11663.3|11651.3|11654.9|11642.9|47
1620923960000|2021-05-13 16:39:20|11663.9|11651.9|11674.6|11662.6|11675.5|11663.5|11663.9|11651.9|8
1620923970000|2021-05-13 16:39:30|11672.4|11660.4|11671.2|11659.2|11672.4|11660.4|11666.5|11654.5|15
1620923980000|2021-05-13 16:39:40|11670.6|11658.6|11677.1|11665.1|11679|11667|11670.6|11658.6|27
1620923990000|2021-05-13 16:39:50|11677.7|11665.7|11689.2|11669.2|11689.2|11672.9|11677.7|11663.2|25
1620924000000|2021-05-13 16:40:00|11686.7|11666.7|11678.3|11666.3|11686.7|11666.7|11677.1|11664.5|8
1620924010000|2021-05-13 16:40:10|11678|11666|11676.7|11664.7|11678|11666|11675.5|11663.5|2
1620924020000|2021-05-13 16:40:20|11676.4|11664.4|11679.6|11667.6|11679.6|11667.6|11676.1|11664.1|9
1620924030000|2021-05-13 16:40:30|11679.3|11667.3|11679.6|11667.6|11679.6|11667.6|11678.3|11666.3|3
1620924040000|2021-05-13 16:40:40|11678.6|11666.6|11675.2|11663.2|11679.3|11667.3|11675.2|11663.2|19
1620924050000|2021-05-13 16:40:50|11670.5|11658.5|11669.5|11649.5|11670.5|11658.5|11662.7|11648.6|11
1620924060000|2021-05-13 16:41:00|11667.7|11655.7|11663.3|11651.3|11668.3|11656.3|11663.3|11651.3|4
1620924070000|2021-05-13 16:41:10|11662.7|11650.7|11659.9|11647.9|11662.7|11650.7|11658.9|11646.9|7
1620924080000|2021-05-13 16:41:20|11660.2|11648.2|11672.1|11660.1|11672.7|11660.7|11659.9|11647.9|33
1620924090000|2021-05-13 16:41:30|11670.9|11658.9|11671.2|11659.2|11671.2|11659.2|11670.9|11658.9|9
1620924100000|2021-05-13 16:41:40|11670.2|11658.2|11667.4|11655.4|11670.2|11658.2|11667.4|11655.4|4
1620924110000|2021-05-13 16:41:50|11674.7|11662.7|11665.9|11653.9|11674.7|11662.7|11665.9|11653.9|36
1620924120000|2021-05-13 16:42:00|11665|11653|11663.4|11651.4|11665.6|11653.6|11663.4|11651.4|7
1620924130000|2021-05-13 16:42:10|11661.8|11649.8|11658.4|11646.4|11661.8|11649.8|11658.4|11646.4|3
1620924140000|2021-05-13 16:42:20|11654.9|11642.9|11654.9|11642.9|11654.9|11642.9|11654.9|11642.9|7
1620924150000|2021-05-13 16:42:30|11654.3|11642.3|11648.4|11636.4|11654.3|11642.3|11648.4|11636.4|5
1620924160000|2021-05-13 16:42:40|11647.4|11635.4|11648.7|11636.7|11650.6|11638.6|11646.2|11634.2|17
1620924170000|2021-05-13 16:42:50|11648.1|11636.1|11649.3|11637.3|11650.9|11638.9|11648.1|11636.1|5
1620924180000|2021-05-13 16:43:00|11649.6|11637.6|11646.5|11634.5|11649.6|11637.6|11646.2|11634.2|8
1620924190000|2021-05-13 16:43:10|11649.3|11637.3|11649.3|11637.3|11649.3|11637.3|11649.3|11637.3|5
1620924200000|2021-05-13 16:43:20|11649.6|11637.6|11650.2|11638.2|11651.2|11639.2|11649.6|11637.6|11
1620924210000|2021-05-13 16:43:30|||||||||2
1620924220000|2021-05-13 16:43:40|11652.1|11640.1|11653.7|11641.7|11653.7|11641.7|11652.1|11640.1|6
1620924230000|2021-05-13 16:43:50|11653.4|11641.4|11650.9|11638.9|11653.4|11641.4|11650.9|11638.9|5
1620924240000|2021-05-13 16:44:00|11647.7|11635.7|11648.1|11636.1|11648.7|11636.7|11644.6|11632.6|8
1620924250000|2021-05-13 16:44:10|11649|11637|11653.7|11641.7|11653.7|11641.7|11649|11637|0
1620924260000|2021-05-13 16:44:20|11654|11642|11654.9|11642.9|11656.8|11644.8|11654|11642|1
1620924270000|2021-05-13 16:44:30|11653.4|11641.4|11655.6|11643.6|11655.6|11643.6|11653.4|11641.4|4
1620924280000|2021-05-13 16:44:40|11654.6|11642.6|11658.1|11646.1|11663|11648.3|11652.7|11640.7|9
1620924290000|2021-05-13 16:44:50|11659.3|11647.3|11659.6|11647.6|11660.6|11648.6|11658.4|11646.4|8
1620924300000|2021-05-13 16:45:00|11658.4|11646.4|11664|11652|11664|11652|11658.4|11646.4|5
1620924310000|2021-05-13 16:45:10|11664.3|11652.3|11666.5|11654.5|11667.5|11655.5|11664.3|11652.3|10
1620924320000|2021-05-13 16:45:20|11665.6|11653.6|11667.8|11655.8|11669.3|11657.3|11664.6|11652.6|6
1620924330000|2021-05-13 16:45:30|11669|11657|11672.2|11660.2|11672.2|11660.2|11669|11657|10
1620924340000|2021-05-13 16:45:40|11672.5|11660.5|11676.2|11664.2|11676.2|11664.2|11672.5|11660.5|5
1620924350000|2021-05-13 16:45:50|11675.3|11663.3|11675|11663|11675.3|11663.3|11672.5|11660.5|12
1620924360000|2021-05-13 16:46:00|11674|11662|11677.5|11665.5|11677.5|11665.5|11672.5|11660.5|2
1620924370000|2021-05-13 16:46:10|11676.5|11664.5|11675|11663|11676.5|11664.5|11675|11663|0
1620924380000|2021-05-13 16:46:20|11674|11662|11676.2|11664.2|11677.5|11665.5|11674|11662|8
1620924390000|2021-05-13 16:46:30|11677.2|11665.2|11677.2|11665.2|11677.2|11665.2|11677.2|11665.2|1
1620924400000|2021-05-13 16:46:40|11677.5|11665.5|11677.5|11665.5|11678.4|11666.4|11677.5|11665.5|7
1620924410000|2021-05-13 16:46:50|11675.3|11663.3|11677.2|11665.2|11678.4|11666.4|11675|11663|22
1620924420000|2021-05-13 16:47:00|11674|11662|11671.8|11651.8|11675.3|11663.3|11666.5|11651.8|10
1620924430000|2021-05-13 16:47:10|11666.5|11654.5|11664.6|11652.6|11666.5|11654.5|11664.6|11652.6|0
1620924440000|2021-05-13 16:47:20|11665.3|11653.3|11667.5|11655.5|11667.5|11655.5|11665.3|11653.3|2
1620924450000|2021-05-13 16:47:30|11666.5|11654.5|11664.7|11652.7|11666.5|11654.5|11664.7|11652.7|1
1620924460000|2021-05-13 16:47:40|11663.4|11651.4|11667.2|11655.2|11667.2|11655.2|11663.4|11651.4|1
1620924470000|2021-05-13 16:47:50|11670.3|11658.3|11668.4|11656.4|11670.3|11658.3|11668.4|11656.4|10
1620924480000|2021-05-13 16:48:00|11668.7|11656.7|11663.1|11651.1|11668.7|11656.7|11663.1|11651.1|8
1620924490000|2021-05-13 16:48:10|11662.8|11650.8|11661.2|11649.2|11663.7|11651.7|11658.7|11646.7|10
1620924500000|2021-05-13 16:48:20|11662.2|11650.2|11659.7|11647.7|11662.5|11650.5|11659.7|11647.7|4
1620924510000|2021-05-13 16:48:30|11660.6|11648.6|11656.5|11644.5|11660.6|11648.6|11655.9|11643.9|14
1620924520000|2021-05-13 16:48:40|11651.5|11639.5|11654.4|11642.4|11654.4|11642.4|11651.5|11639.5|17
1620924530000|2021-05-13 16:48:50|11652.8|11640.8|11653.5|11641.5|11653.7|11641.5|11646.9|11633.7|10
1620924540000|2021-05-13 16:49:00|11653.2|11641.2|11650.6|11638.6|11655.6|11641.5|11650.6|11634.6|8
1620924550000|2021-05-13 16:49:10|||||||||1
1620924560000|2021-05-13 16:49:20|11650.9|11638.9|11650.9|11638.9|11652.2|11640.2|11650.6|11638.6|0
1620924570000|2021-05-13 16:49:30|11650|11638|11649.1|11637.1|11650|11638|11649.1|11637.1|19
1620924580000|2021-05-13 16:49:40|11650.9|11638.9|11649.7|11637.7|11651|11639|11649.7|11637.7|14
1620924590000|2021-05-13 16:49:50|11648.8|11636.8|11649.7|11637.7|11649.7|11637.7|11648.8|11636.8|3
1620924600000|2021-05-13 16:50:00|11648.8|11636.8|11649.7|11637.7|11649.7|11637.7|11647.2|11635.2|11
1620924620000|2021-05-13 16:50:20|11649.4|11637.4|11645|11633|11649.4|11637.4|11645|11633|5
1620924630000|2021-05-13 16:50:30|11644.7|11632.7|11643.5|11631.5|11645|11633|11643.5|11631.5|4
1620924640000|2021-05-13 16:50:40|11643.8|11631.8|11635.4|11623.4|11645.4|11633.4|11635.4|11623.4|11
1620924650000|2021-05-13 16:50:50|11635|11623|11632.5|11620.5|11635|11623|11630|11618|2
1620924660000|2021-05-13 16:51:00|11631.9|11619.9|11631.3|11619.3|11631.9|11619.9|11626.9|11614.9|14
1620924670000|2021-05-13 16:51:10|11630.4|11618.4|11631|11619|11631|11619|11630.1|11618.1|6
1620924680000|2021-05-13 16:51:20|11630|11618|11626.6|11614.6|11631|11619|11626.6|11614.6|6
1620924690000|2021-05-13 16:51:30|11627.5|11615.5|11627.9|11615.9|11630|11618|11627.5|11615.5|15
1620924700000|2021-05-13 16:51:40|11627.2|11615.2|11627.2|11615.2|11627.2|11615.2|11627.2|11615.2|0
1620924710000|2021-05-13 16:51:50|11627.5|11615.5|11627.8|11615.8|11627.8|11615.8|11626.9|11614.9|5
1620924720000|2021-05-13 16:52:00|11629.7|11617.7|11629.7|11617.7|11630.6|11618.6|11629.7|11617.7|5
1620924730000|2021-05-13 16:52:10|11632.5|11620.5|11632.5|11620.5|11632.5|11620.5|11632.5|11620.5|13
1620924740000|2021-05-13 16:52:20|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|7
1620924750000|2021-05-13 16:52:30|11633.1|11621.1|11633.4|11621.4|11633.4|11621.4|11633.1|11621.1|1
1620924760000|2021-05-13 16:52:40|11632.5|11620.5|11632.5|11620.5|11632.5|11620.5|11632.5|11620.5|13
1620924770000|2021-05-13 16:52:50|11633.4|11621.4|11634.7|11622.7|11634.7|11622.7|11632.8|11620.8|10
1620924780000|2021-05-13 16:53:00|11635.6|11623.6|11641.6|11629.6|11641.6|11629.6|11635.6|11623.6|6
1620924790000|2021-05-13 16:53:10|11640.6|11628.6|11638.4|11626.4|11644.3|11630.5|11638.4|11624.3|13
1620924800000|2021-05-13 16:53:20|11638.1|11626.1|11639.3|11627.3|11640.6|11628.6|11638.1|11626.1|10
1620924810000|2021-05-13 16:53:30|11640.2|11628.2|11645.9|11633.9|11645.9|11633.9|11640.2|11628.2|6
1620924820000|2021-05-13 16:53:40|||||||||1
1620924830000|2021-05-13 16:53:50|11644.6|11632.6|11642.1|11630.1|11644.6|11632.6|11640.9|11628.9|4
1620924840000|2021-05-13 16:54:00|11642.4|11630.4|11642.1|11630.1|11642.4|11630.4|11642.1|11630.1|16
1620924850000|2021-05-13 16:54:10|11642.4|11630.4|11642.4|11630.4|11643.7|11631.7|11642.4|11630.4|6
1620924860000|2021-05-13 16:54:20|11643.4|11631.4|11642.4|11630.4|11643.4|11631.4|11642.4|11630.4|3
1620924870000|2021-05-13 16:54:30|11644.9|11632.9|11647.1|11635.1|11647.1|11635.1|11644.6|11632.6|6
1620924880000|2021-05-13 16:54:40|11646.2|11634.2|11648.1|11636.1|11648.1|11636.1|11644.9|11632.9|9
1620924890000|2021-05-13 16:54:50|11648.4|11636.4|11654.3|11642.3|11654.3|11642.3|11648.1|11636.1|16
1620924900000|2021-05-13 16:55:00|11657.4|11637.4|11654.3|11642.3|11657.4|11642.3|11654.3|11637.4|2
1620924910000|2021-05-13 16:55:10|11657.1|11637.1|11651.2|11639.2|11657.1|11644.2|11651.2|11637.1|2
1620924920000|2021-05-13 16:55:20|11650.2|11638.2|11651.2|11639.2|11651.2|11639.2|11650.2|11638.2|4
1620924930000|2021-05-13 16:55:30|11652.7|11640.7|11655.2|11643.2|11655.2|11643.2|11652.4|11640.4|8
1620924940000|2021-05-13 16:55:40|11655.9|11643.9|11656.5|11644.5|11656.5|11644.5|11654.9|11642.9|3
1620924950000|2021-05-13 16:55:50|11656.2|11644.2|11654.9|11642.9|11656.2|11644.2|11654.9|11642.9|1
1620924960000|2021-05-13 16:56:00|||||||||1
1620924970000|2021-05-13 16:56:10|11653.7|11641.7|11652.8|11640.8|11653.7|11641.7|11652.4|11640.4|6
1620924980000|2021-05-13 16:56:20|11654.9|11642.9|11651.5|11639.5|11654.9|11642.9|11651.5|11639.5|1
1620924990000|2021-05-13 16:56:30|11650.3|11638.3|11652.4|11640.4|11652.4|11640.4|11650.3|11638.3|3
1620925000000|2021-05-13 16:56:40|11652.5|11640.5|11651.8|11639.8|11652.5|11640.5|11651.8|11639.8|22
1620925010000|2021-05-13 16:56:50|11653.7|11641.7|11653.7|11641.7|11653.7|11641.7|11653.7|11641.7|4
1620925020000|2021-05-13 16:57:00|||||||||1
1620925030000|2021-05-13 16:57:10|11652.8|11640.8|11650.6|11638.6|11652.8|11640.8|11649.3|11637.3|5
1620925040000|2021-05-13 16:57:20|11649.7|11637.7|11650.9|11638.9|11650.9|11638.9|11649.7|11637.7|3
1620925050000|2021-05-13 16:57:30|11654.3|11642.3|11654.3|11642.3|11654.3|11642.3|11654.3|11642.3|3
1620925060000|2021-05-13 16:57:40|11654.4|11642.4|11659.4|11647.4|11659.4|11647.4|11654.4|11642.4|4
1620925070000|2021-05-13 16:57:50|11660.3|11648.3|11661.5|11649.5|11662.2|11650.2|11660.3|11648.3|7
1620925080000|2021-05-13 16:58:00|11660.6|11648.6|11651.9|11639.9|11660.6|11648.6|11651.2|11639.2|13
1620925090000|2021-05-13 16:58:10|11650.9|11638.9|11648.7|11636.7|11650.9|11638.9|11648.7|11636.7|7
1620925100000|2021-05-13 16:58:20|11649.7|11637.7|11650|11638|11650|11638|11647.8|11635.8|4
1620925120000|2021-05-13 16:58:40|11649.7|11637.7|11649.7|11637.7|11649.7|11637.7|11649.7|11637.7|2
1620925130000|2021-05-13 16:58:50|11650|11638|11651.9|11639.9|11652.2|11640.2|11650|11638|6
1620925140000|2021-05-13 16:59:00|11652.2|11640.2|11655|11643|11656.9|11644.9|11652.2|11640.2|8
1620925150000|2021-05-13 16:59:10|11654.7|11642.7|11655|11643|11656.2|11644.2|11654.7|11642.7|11
1620925160000|2021-05-13 16:59:20|11656.2|11644.2|11655|11643|11656.2|11644.2|11655|11643|6
1620925170000|2021-05-13 16:59:30|||||||||2
1620925180000|2021-05-13 16:59:40|11656.2|11644.2|11655.3|11643.3|11656.5|11644.5|11655|11643|14
1620925190000|2021-05-13 16:59:50|11655|11643|11659.7|11647.7|11659.7|11647.7|11655|11643|12
1620925200000|2021-05-13 17:00:00|11660.9|11648.9|11661.9|11649.9|11663.4|11651.4|11660.9|11648.9|7
1620925210000|2021-05-13 17:00:10|11660.6|11648.6|11673.1|11653.1|11673.4|11653.4|11660.6|11648.6|20
1620925220000|2021-05-13 17:00:20|11670.6|11650.6|11666.9|11654.9|11670.6|11655.8|11666.6|11649.6|8
1620925230000|2021-05-13 17:00:30|11666.6|11654.6|11662.5|11650.5|11666.6|11654.6|11662.2|11650.2|29
1620925240000|2021-05-13 17:00:40|11661.9|11649.9|11658.5|11646.5|11664|11649.9|11658.5|11643.7|2
1620925250000|2021-05-13 17:00:50|11658.2|11646.2|11661|11649|11661|11649|11657.5|11645.5|6
1620925260000|2021-05-13 17:01:00|11663.5|11651.5|11662.9|11650.9|11667.9|11655.9|11661.9|11649.9|18
1620925270000|2021-05-13 17:01:10|11661.9|11649.9|11656.3|11644.3|11663.7|11649.9|11653.8|11641.8|4
1620925280000|2021-05-13 17:01:20|11655.3|11643.3|11656.3|11644.3|11656.3|11644.3|11655.3|11643.3|2
1620925290000|2021-05-13 17:01:30|11656.6|11644.6|11660.7|11648.7|11660.7|11648.7|11656.3|11644.3|3
1620925300000|2021-05-13 17:01:40|11661.9|11649.9|11663.2|11651.2|11663.2|11651.2|11661.6|11649.6|2
1620925310000|2021-05-13 17:01:50|11663.5|11651.5|11663.2|11651.2|11663.5|11651.5|11662.2|11650.2|2
1620925320000|2021-05-13 17:02:00|11663.5|11651.5|11664.4|11652.4|11664.4|11652.4|11661|11649|16
1620925330000|2021-05-13 17:02:10|11664.7|11652.7|11665.7|11653.7|11665.7|11653.7|11664.7|11652.7|0
1620925340000|2021-05-13 17:02:20|11664.7|11652.7|11665.7|11653.7|11665.7|11653.7|11664.7|11652.7|1
1620925350000|2021-05-13 17:02:30|||||||||1
1620925360000|2021-05-13 17:02:40|11666|11654|11670.3|11658.3|11672.2|11660.2|11666|11654|76
1620925370000|2021-05-13 17:02:50|11671.9|11659.9|11672.5|11660.5|11672.5|11660.5|11671.9|11659.9|10
1620925380000|2021-05-13 17:03:00|||||||||5
1620925390000|2021-05-13 17:03:10|11673.7|11661.7|11673.7|11661.7|11674.4|11662.4|11673.4|11661.4|18
1620925400000|2021-05-13 17:03:20|11672.8|11660.8|11671.5|11659.5|11673.7|11661.7|11667.8|11655.8|18
1620925410000|2021-05-13 17:03:30|11670.6|11658.6|11669|11657|11670.6|11658.6|11669|11657|0
1620925420000|2021-05-13 17:03:40|11670|11658|11670|11658|11670|11658|11670|11658|0
1620925430000|2021-05-13 17:03:50|11669|11657|11670|11658|11670|11658|11669|11657|1
1620925440000|2021-05-13 17:04:00|11669|11657|11666.5|11654.5|11669|11657|11666.5|11654.5|7
1620925450000|2021-05-13 17:04:10|||||||||3
1620925460000|2021-05-13 17:04:20|11667.5|11655.5|11667.5|11655.5|11667.5|11655.5|11667.5|11655.5|0
1620925470000|2021-05-13 17:04:30|11665.3|11653.3|11665|11653|11665.3|11653.3|11661.8|11649.8|22
1620925480000|2021-05-13 17:04:40|11665.3|11653.3|11664.6|11652.6|11665.3|11653.3|11664.6|11652.6|11
1620925490000|2021-05-13 17:04:50|11663.7|11651.7|11662.7|11650.7|11663.7|11651.7|11662.7|11650.7|1
1620925500000|2021-05-13 17:05:00|11663.7|11651.7|11666.2|11654.2|11666.2|11654.2|11662.7|11650.7|4
1620925510000|2021-05-13 17:05:10|11665.2|11653.2|11665.3|11653.3|11665.3|11653.3|11665.2|11653.2|1
1620925520000|2021-05-13 17:05:20|11669|11657|11667.8|11655.8|11669|11657|11667.8|11655.8|4
1620925530000|2021-05-13 17:05:30|11667.4|11655.4|11667.4|11655.4|11667.4|11655.4|11666.8|11654.8|2
1620925540000|2021-05-13 17:05:40|11666.5|11654.5|11666.2|11654.2|11666.5|11654.5|11664.9|11652.9|3
1620925550000|2021-05-13 17:05:50|11665.9|11653.9|11664.3|11652.3|11665.9|11653.9|11661.8|11649.8|17
1620925560000|2021-05-13 17:06:00|11664.6|11652.6|11662.1|11650.1|11664.6|11652.6|11662.1|11650.1|3
1620925570000|2021-05-13 17:06:10|11663.1|11651.1|11663.1|11651.1|11663.1|11651.1|11663.1|11651.1|4
1620925580000|2021-05-13 17:06:20|11664|11652|11662.2|11650.2|11665|11653|11662.2|11650.2|22
1620925590000|2021-05-13 17:06:30|11661.2|11649.2|11663.7|11651.7|11663.7|11651.7|11660.9|11648.9|9
1620925600000|2021-05-13 17:06:40|11664|11652|11664|11652|11664|11652|11662.2|11650.2|2
1620925610000|2021-05-13 17:06:50|11664.4|11652.4|11668.7|11656.7|11668.7|11656.7|11664|11652|3
1620925620000|2021-05-13 17:07:00|11667.5|11655.5|11671.2|11659.2|11671.5|11659.5|11667.5|11655.5|3
1620925630000|2021-05-13 17:07:10|11672.2|11660.2|11672.5|11660.5|11672.5|11660.5|11672.2|11660.2|1
1620925640000|2021-05-13 17:07:20|11669.1|11657.1|11669.1|11657.1|11669.1|11657.1|11667.8|11655.8|7
1620925650000|2021-05-13 17:07:30|11670|11658|11670|11658|11670|11658|11670|11658|1
1620925670000|2021-05-13 17:07:50|11673.4|11661.4|11673.4|11661.4|11673.4|11661.4|11673.4|11661.4|1
1620925680000|2021-05-13 17:08:00|11672.5|11660.5|11667.2|11655.2|11672.5|11660.5|11667.2|11655.2|8
1620925690000|2021-05-13 17:08:10|11665.9|11653.9|11665.9|11653.9|11666.9|11654.9|11665.6|11653.6|8
1620925700000|2021-05-13 17:08:20|11666.9|11654.9|11663.4|11651.4|11667.2|11655.2|11663.4|11651.4|2
1620925710000|2021-05-13 17:08:30|11663.7|11651.7|11662.8|11650.8|11663.7|11651.7|11662.8|11650.8|3
1620925720000|2021-05-13 17:08:40|11661.5|11649.5|11661.2|11649.2|11661.5|11649.5|11661.2|11649.2|1
1620925730000|2021-05-13 17:08:50|11662.2|11650.2|11663.7|11651.7|11663.7|11651.7|11662.2|11650.2|10
1620925740000|2021-05-13 17:09:00|11664|11652|11661.5|11649.5|11664|11652|11661.5|11649.5|59
1620925750000|2021-05-13 17:09:10|||||||||2
1620925760000|2021-05-13 17:09:20|11660.3|11648.3|11660.6|11648.6|11660.6|11648.6|11660.3|11648.3|10
1620925770000|2021-05-13 17:09:30|11659.6|11647.6|11658.7|11646.7|11659.6|11647.6|11658.7|11646.7|7
1620925780000|2021-05-13 17:09:40|11658.4|11646.4|11658.7|11646.7|11658.7|11646.7|11658.4|11646.4|4
1620925790000|2021-05-13 17:09:50|11654|11642|11653.1|11641.1|11654|11642|11653.1|11641.1|19
1620925800000|2021-05-13 17:10:00|11653.4|11641.4|11653.1|11641.1|11653.4|11641.4|11653.1|11641.1|9
1620925810000|2021-05-13 17:10:10|11652.8|11640.8|11652.5|11640.5|11652.8|11640.8|11652.5|11640.5|18
1620925820000|2021-05-13 17:10:20|11653.5|11641.5|11653.2|11641.2|11656.6|11644.6|11653.2|11641.2|26
1620925830000|2021-05-13 17:10:30|11653.5|11641.5|11659.4|11647.4|11659.4|11647.4|11653.5|11641.5|16
1620925840000|2021-05-13 17:10:40|11658.8|11646.8|11660.4|11648.4|11660.7|11648.7|11658.8|11646.8|25
1620925860000|2021-05-13 17:11:00|11659.7|11647.7|11659.4|11647.4|11659.7|11647.7|11659.4|11647.4|1
1620925870000|2021-05-13 17:11:10|11659.1|11647.1|11659.4|11647.4|11659.4|11647.4|11659.1|11647.1|1
1620925880000|2021-05-13 17:11:20|11659.1|11647.1|11656|11644|11659.1|11647.1|11654.7|11642.7|8
1620925890000|2021-05-13 17:11:30|11657.9|11645.9|11661.6|11649.6|11661.6|11649.6|11657.9|11645.9|6
1620925900000|2021-05-13 17:11:40|11662.6|11650.6|11662.9|11650.9|11662.9|11650.9|11662.6|11650.6|0
1620925920000|2021-05-13 17:12:00|11661.9|11649.9|11667.9|11655.9|11667.9|11655.9|11661.9|11649.9|2
1620925930000|2021-05-13 17:12:10|11668.2|11656.2|11668.5|11656.5|11668.5|11656.5|11668.2|11656.2|11
1620925940000|2021-05-13 17:12:20|11667.2|11655.2|11666.9|11654.9|11667.9|11655.9|11666.9|11654.9|4
1620925950000|2021-05-13 17:12:30|11664.4|11652.4|11665.4|11653.4|11665.4|11653.4|11660.4|11648.4|14
1620925960000|2021-05-13 17:12:40|11666.3|11654.3|11666.3|11654.3|11667.3|11655.3|11666.3|11654.3|8
1620925970000|2021-05-13 17:12:50|11668.8|11656.8|11672.3|11660.3|11672.3|11660.3|11668.8|11656.8|8
1620925980000|2021-05-13 17:13:00|11671.3|11659.3|11673.2|11661.2|11674.4|11662.4|11671.3|11659.3|13
1620926000000|2021-05-13 17:13:20|11673.8|11661.8|11675.3|11663.3|11676.3|11664.3|11673.8|11661.8|3
1620926010000|2021-05-13 17:13:30|11675|11663|11672.5|11660.5|11676|11664|11672.5|11660.5|5
1620926020000|2021-05-13 17:13:40|11673.5|11661.5|11672.5|11660.5|11673.5|11661.5|11672.5|11660.5|6
1620926030000|2021-05-13 17:13:50|11674.4|11662.4|11674.7|11662.7|11674.7|11662.7|11674.4|11662.4|12
1620926040000|2021-05-13 17:14:00|11672.8|11660.8|11672.5|11660.5|11672.8|11660.8|11672.5|11660.5|7
1620926050000|2021-05-13 17:14:10|||||||||1
1620926060000|2021-05-13 17:14:20|11672.8|11660.8|11668.4|11656.4|11672.8|11660.8|11668.4|11656.4|23
1620926070000|2021-05-13 17:14:30|11667.2|11655.2|11668.1|11656.1|11668.4|11656.4|11664.7|11652.7|23
1620926080000|2021-05-13 17:14:40|11665.9|11653.9|11665.6|11653.6|11665.9|11653.9|11665.6|11653.6|2
1620926090000|2021-05-13 17:14:50|11668.4|11656.4|11670.9|11658.9|11672.2|11660.2|11668.4|11656.4|14
1620926100000|2021-05-13 17:15:00|11670.3|11658.3|11669.7|11657.7|11670.3|11658.3|11668.7|11656.7|8
1620926110000|2021-05-13 17:15:10|11668.7|11656.7|11669|11657|11669|11657|11667.8|11655.8|4
1620926130000|2021-05-13 17:15:30|||||||||2
1620926140000|2021-05-13 17:15:40|11666.5|11654.5|11666.5|11654.5|11666.5|11654.5|11666.5|11654.5|0
1620926150000|2021-05-13 17:15:50|11666.2|11654.2|11666.2|11654.2|11666.2|11654.2|11666.2|11654.2|3
1620926160000|2021-05-13 17:16:00|11664|11652|11663.7|11651.7|11664|11652|11663.7|11651.7|3
1620926170000|2021-05-13 17:16:10|11664.1|11652.1|11663.7|11651.7|11664.1|11652.1|11663.7|11651.7|3
1620926180000|2021-05-13 17:16:20|11661.6|11649.6|11661.2|11649.2|11661.6|11649.6|11661.2|11649.2|20
1620926190000|2021-05-13 17:16:30|11663.7|11651.7|11663.7|11651.7|11663.7|11651.7|11663.7|11651.7|11
1620926200000|2021-05-13 17:16:40|11660.3|11648.3|11656.6|11644.6|11660.3|11648.3|11656.6|11644.6|11
1620926210000|2021-05-13 17:16:50|11658.1|11646.1|11657.5|11645.5|11658.1|11646.1|11657.5|11645.5|14
1620926220000|2021-05-13 17:17:00|11660.4|11648.4|11658.8|11646.8|11661|11649|11658.8|11646.8|8
1620926230000|2021-05-13 17:17:10|11660|11648|11660.3|11648.3|11660.3|11648.3|11660|11648|0
1620926240000|2021-05-13 17:17:20|11660|11648|11661.9|11649.9|11661.9|11649.9|11660|11648|7
1620926250000|2021-05-13 17:17:30|11662.5|11650.5|11663.5|11651.5|11663.8|11651.8|11662.5|11650.5|1
1620926260000|2021-05-13 17:17:40|11662.5|11650.5|11664.7|11652.7|11664.7|11652.7|11662.5|11650.5|6
1620926270000|2021-05-13 17:17:50|11665|11653|11665.3|11653.3|11665.3|11653.3|11665|11653|2
1620926280000|2021-05-13 17:18:00|||||||||1
1620926290000|2021-05-13 17:18:10|11670|11658|11670|11658|11670|11658|11670|11658|19
1620926300000|2021-05-13 17:18:20|11670.7|11658.7|11671.3|11659.3|11671.3|11659.3|11669.4|11657.4|0
1620926310000|2021-05-13 17:18:30|11672.2|11660.2|11670.7|11658.7|11673.2|11661.2|11670.7|11658.7|4
1620926320000|2021-05-13 17:18:40|11669.4|11657.4|11669.4|11657.4|11669.4|11657.4|11669.4|11657.4|1
1620926330000|2021-05-13 17:18:50|11673.5|11661.5|11674.7|11662.7|11676|11664|11673.2|11661.2|7
1620926340000|2021-05-13 17:19:00|11673.5|11661.5|11678.2|11666.2|11679.4|11667.4|11673.5|11661.5|21
1620926350000|2021-05-13 17:19:10|11677.2|11665.2|11677.5|11665.5|11677.5|11665.5|11677.2|11665.2|5
1620926360000|2021-05-13 17:19:20|11678.5|11666.5|11676.3|11664.3|11678.8|11666.8|11676.3|11664.3|8
1620926370000|2021-05-13 17:19:30|11676|11664|11677.5|11665.5|11677.5|11665.5|11675|11663|6
1620926380000|2021-05-13 17:19:40|11679.1|11667.1|11680|11668|11680|11668|11677.8|11665.8|6
1620926390000|2021-05-13 17:19:50|11680.3|11668.3|11683.8|11671.8|11685.3|11673.3|11680.3|11668.3|8
1620926400000|2021-05-13 17:20:00|11684.1|11672.1|11682.8|11670.8|11686.3|11674.3|11682.8|11670.8|4
1620926410000|2021-05-13 17:20:10|11683.8|11671.8|11684.1|11672.1|11685.3|11673.3|11682.8|11670.8|9
1620926420000|2021-05-13 17:20:20|11685|11673|11687.9|11675.9|11688.2|11676.2|11683.8|11671.8|21
1620926430000|2021-05-13 17:20:30|11689.1|11677.1|11689.1|11677.1|11689.1|11677.1|11688.2|11676.2|7
1620926440000|2021-05-13 17:20:40|11689.4|11677.4|11688.8|11676.8|11689.4|11677.4|11688.8|11676.8|1
1620926450000|2021-05-13 17:20:50|11689.1|11677.1|11687.6|11675.6|11689.1|11677.1|11687.6|11675.6|0
1620926460000|2021-05-13 17:21:00|11687.9|11675.9|11687.9|11675.9|11687.9|11675.9|11687.6|11675.6|2
1620926470000|2021-05-13 17:21:10|11688.8|11676.8|11690.7|11678.7|11690.7|11678.7|11686.6|11674.6|6
1620926480000|2021-05-13 17:21:20|11690.4|11678.4|11688.5|11676.5|11690.7|11678.7|11688.5|11676.5|8
1620926490000|2021-05-13 17:21:30|11687.3|11675.3|11683.2|11671.2|11687.3|11675.3|11682.9|11670.9|16
1620926500000|2021-05-13 17:21:40|11682.6|11670.6|11682.9|11670.9|11682.9|11670.9|11682.6|11670.6|5
1620926510000|2021-05-13 17:21:50|11684.7|11672.7|11685.7|11673.7|11685.7|11673.7|11684.7|11672.7|17
1620926520000|2021-05-13 17:22:00|11687.6|11675.6|11688.2|11676.2|11688.2|11676.2|11687.6|11675.6|7
1620926530000|2021-05-13 17:22:10|11686|11674|11686|11674|11686.9|11674.9|11686|11674|4
1620926540000|2021-05-13 17:22:20|11686.3|11674.3|11684.1|11672.1|11686.3|11674.3|11684.1|11672.1|2
1620926550000|2021-05-13 17:22:30|||||||||2
1620926560000|2021-05-13 17:22:40|11685.6|11673.6|11687.8|11675.8|11687.8|11675.8|11685.6|11673.6|7
1620926570000|2021-05-13 17:22:50|11690.3|11678.3|11690.3|11678.3|11690.3|11678.3|11690.3|11678.3|3
1620926580000|2021-05-13 17:23:00|11689.4|11677.4|11686.6|11674.6|11689.4|11677.4|11686.6|11674.6|2
1620926590000|2021-05-13 17:23:10|11686.9|11674.9|11683.8|11671.8|11687.8|11675.8|11683.8|11671.8|11
1620926600000|2021-05-13 17:23:20|||||||||1
1620926610000|2021-05-13 17:23:30|11682.9|11670.9|11681.9|11669.9|11682.9|11670.9|11681.9|11669.9|27
1620926620000|2021-05-13 17:23:40|11682.9|11670.9|11681|11669|11683.5|11671.5|11681|11669|3
1620926630000|2021-05-13 17:23:50|11681.3|11669.3|11681.3|11669.3|11681.3|11669.3|11681.3|11669.3|1
1620926640000|2021-05-13 17:24:00|11681|11669|11681.3|11669.3|11681.3|11669.3|11681|11669|10
1620926650000|2021-05-13 17:24:10|||||||||12
1620926660000|2021-05-13 17:24:20|||||||||6
1620926670000|2021-05-13 17:24:30|11681.6|11669.6|11681.3|11669.3|11681.6|11669.6|11681.3|11669.3|4
1620926680000|2021-05-13 17:24:40|11682.8|11670.8|11690.3|11678.3|11690.3|11678.3|11681.6|11669.6|28
1620926690000|2021-05-13 17:24:50|11691.3|11679.3|11691.6|11679.6|11695|11683|11690.3|11678.3|21
1620926700000|2021-05-13 17:25:00|11690.6|11678.6|11690.3|11678.3|11690.6|11678.6|11690.3|11678.3|2
1620926710000|2021-05-13 17:25:10|11689.4|11677.4|11690|11678|11690|11678|11688.8|11676.8|8
1620926720000|2021-05-13 17:25:20|11689.1|11677.1|11689.1|11677.1|11689.1|11677.1|11689.1|11677.1|0
1620926730000|2021-05-13 17:25:30|11690|11678|11681.3|11669.3|11690|11678|11681.3|11669.3|4
1620926740000|2021-05-13 17:25:40|||||||||2
1620926750000|2021-05-13 17:25:50|11681|11669|11681|11669|11681|11669|11681|11669|11
1620926760000|2021-05-13 17:26:00|11681.3|11669.3|11681.3|11669.3|11681.3|11669.3|11681.3|11669.3|1
1620926770000|2021-05-13 17:26:10|||||||||5
1620926780000|2021-05-13 17:26:20|||||||||4
1620926790000|2021-05-13 17:26:30|11680.7|11668.7|11681|11669|11681|11669|11680.7|11668.7|18
1620926800000|2021-05-13 17:26:40|11680|11668|11677.6|11665.6|11680|11668|11676.6|11664.6|3
1620926810000|2021-05-13 17:26:50|11677.9|11665.9|11678.2|11666.2|11678.2|11666.2|11677.9|11665.9|2
1620926820000|2021-05-13 17:27:00|11677.2|11665.2|11678.2|11666.2|11678.2|11666.2|11677.2|11665.2|2
1620926830000|2021-05-13 17:27:10|11677.9|11665.9|11680.7|11668.7|11680.7|11668.7|11676.6|11664.6|25
1620926850000|2021-05-13 17:27:30|11676.9|11664.9|11675.7|11663.7|11676.9|11664.9|11675.7|11663.7|8
1620926860000|2021-05-13 17:27:40|11674.7|11662.7|11674.4|11662.4|11674.7|11662.7|11674.4|11662.4|3
1620926870000|2021-05-13 17:27:50|11673.5|11661.5|11674.1|11662.1|11674.1|11662.1|11673.2|11661.2|6
1620926880000|2021-05-13 17:28:00|11675.4|11663.4|11673.2|11661.2|11675.4|11663.4|11673.2|11661.2|1
1620926890000|2021-05-13 17:28:10|||||||||1
1620926900000|2021-05-13 17:28:20|||||||||3
1620926910000|2021-05-13 17:28:30|||||||||2
1620926930000|2021-05-13 17:28:50|11672.9|11660.9|11668.5|11656.5|11672.9|11660.9|11668.5|11656.5|27
1620926940000|2021-05-13 17:29:00|11666.6|11654.6|11666|11654|11666.6|11654.6|11666|11654|25
1620926950000|2021-05-13 17:29:10|11662.6|11650.6|11663.5|11651.5|11663.5|11651.5|11661.6|11649.6|12
1620926960000|2021-05-13 17:29:20|11663.8|11651.8|11665.4|11653.4|11666.3|11654.3|11663.8|11651.8|3
1620926970000|2021-05-13 17:29:30|11666.3|11654.3|11663.8|11651.8|11666.3|11654.3|11663.8|11651.8|5
1620926980000|2021-05-13 17:29:40|11663.5|11651.5|11663.8|11651.8|11663.8|11651.8|11663.5|11651.5|1
1620926990000|2021-05-13 17:29:50|11664.1|11652.1|11664.1|11652.1|11664.1|11652.1|11664.1|11652.1|1
1620927000000|2021-05-13 17:30:00|11666.3|11654.3|11665.1|11653.1|11666.6|11654.6|11665.1|11653.1|15
1620927010000|2021-05-13 17:30:10|11666.6|11654.6|11666.3|11654.3|11666.6|11654.6|11666.3|11654.3|22
1620927020000|2021-05-13 17:30:20|11666|11654|11666.3|11654.3|11666.3|11654.3|11666|11654|0
1620927030000|2021-05-13 17:30:30|11664.8|11652.8|11666|11654|11666.3|11654.3|11664.8|11652.8|4
1620927040000|2021-05-13 17:30:40|11666.3|11654.3|11666.3|11654.3|11666.3|11654.3|11664.8|11652.8|8
1620927050000|2021-05-13 17:30:50|11665.1|11653.1|11665.1|11653.1|11665.4|11653.4|11665.1|11653.1|4
1620927060000|2021-05-13 17:31:00|11664.8|11652.8|11663.8|11651.8|11664.8|11652.8|11663.8|11651.8|1
1620927070000|2021-05-13 17:31:10|11666.3|11654.3|11666.3|11654.3|11666.6|11654.6|11666.3|11654.3|15
1620927080000|2021-05-13 17:31:20|||||||||2
1620927090000|2021-05-13 17:31:30|11666|11654|11662.3|11650.3|11666|11654|11661.3|11649.3|27
1620927100000|2021-05-13 17:31:40|11661.3|11649.3|11660.1|11648.1|11661.3|11649.3|11660.1|11648.1|7
1620927110000|2021-05-13 17:31:50|11659.8|11647.8|11657.9|11645.9|11659.8|11647.8|11657.9|11645.9|12
1620927120000|2021-05-13 17:32:00|11657.6|11645.6|11657.6|11645.6|11657.9|11645.9|11656.6|11644.6|3
1620927130000|2021-05-13 17:32:10|11657.3|11645.3|11656.3|11644.3|11657.3|11645.3|11656.3|11644.3|2
1620927140000|2021-05-13 17:32:20|11656.6|11644.6|11656.6|11644.6|11656.6|11644.6|11656.6|11644.6|2
1620927150000|2021-05-13 17:32:30|11658.5|11646.5|11659.1|11647.1|11659.1|11647.1|11658.5|11646.5|11
1620927160000|2021-05-13 17:32:40|||||||||1
1620927170000|2021-05-13 17:32:50|11661.3|11649.3|11660.4|11648.4|11661.3|11649.3|11660.4|11648.4|4
1620927180000|2021-05-13 17:33:00|11661.3|11649.3|11660.4|11648.4|11661.3|11649.3|11660.4|11648.4|3
1620927190000|2021-05-13 17:33:10|||||||||1
1620927200000|2021-05-13 17:33:20|11661.3|11649.3|11661.6|11649.6|11661.6|11649.6|11661.3|11649.3|0
1620927210000|2021-05-13 17:33:30|11656.6|11644.6|11656.6|11644.6|11656.6|11644.6|11656.6|11644.6|10
1620927220000|2021-05-13 17:33:40|||||||||8
1620927230000|2021-05-13 17:33:50|||||||||2
1620927240000|2021-05-13 17:34:00|||||||||9
1620927250000|2021-05-13 17:34:10|||||||||3
1620927260000|2021-05-13 17:34:20|11656.3|11644.3|11656.3|11644.3|11656.3|11644.3|11656.3|11644.3|2
1620927270000|2021-05-13 17:34:30|||||||||1
1620927280000|2021-05-13 17:34:40|11656.6|11644.6|11656.6|11644.6|11656.6|11644.6|11656.6|11644.6|4
1620927290000|2021-05-13 17:34:50|||||||||1
1620927300000|2021-05-13 17:35:00|||||||||2
1620927310000|2021-05-13 17:35:10|||||||||7
1620927320000|2021-05-13 17:35:20|11656|11644|11656|11644|11656.3|11644.3|11656|11644|10
1620927330000|2021-05-13 17:35:30|||||||||1
1620927340000|2021-05-13 17:35:40|11656.3|11644.3|11656|11644|11656.6|11644.6|11656|11644|2
1620927350000|2021-05-13 17:35:50|11654.5|11642.5|11653.2|11641.2|11654.5|11642.5|11652.9|11640.9|36
1620927360000|2021-05-13 17:36:00|11652.9|11640.9|11652.6|11640.6|11653.2|11641.2|11652.6|11640.6|24
1620927370000|2021-05-13 17:36:10|||||||||1
1620927380000|2021-05-13 17:36:20|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|0
1620927390000|2021-05-13 17:36:30|11652.6|11640.6|11652.6|11640.6|11652.6|11640.6|11652.6|11640.6|3
1620927400000|2021-05-13 17:36:40|||||||||8
1620927410000|2021-05-13 17:36:50|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|14
1620927420000|2021-05-13 17:37:00|11651.7|11639.7|11646.4|11634.4|11651.7|11639.7|11646.4|11634.4|33
1620927430000|2021-05-13 17:37:10|11646.7|11634.7|11645.1|11633.1|11646.7|11634.7|11645.1|11633.1|7
1620927440000|2021-05-13 17:37:20|11645.4|11633.4|11647.6|11635.6|11647.6|11635.6|11645.1|11633.1|10
1620927450000|2021-05-13 17:37:30|11647.9|11635.9|11650.1|11638.1|11650.1|11638.1|11647.9|11635.9|8
1620927460000|2021-05-13 17:37:40|11649.8|11637.8|11650.8|11638.8|11650.8|11638.8|11647.9|11635.9|11
1620927470000|2021-05-13 17:37:50|11651.1|11639.1|11649.8|11637.8|11651.1|11639.1|11649.8|11637.8|0
1620927480000|2021-05-13 17:38:00|11650.1|11638.1|11651.4|11639.4|11651.4|11639.4|11650.1|11638.1|3
1620927490000|2021-05-13 17:38:10|11652.3|11640.3|11649.8|11637.8|11652.3|11640.3|11648.3|11636.3|1
1620927500000|2021-05-13 17:38:20|11650.1|11638.1|11650.1|11638.1|11650.1|11638.1|11649.8|11637.8|2
1620927510000|2021-05-13 17:38:30|11649.8|11637.8|11648.9|11636.9|11649.8|11637.8|11648.9|11636.9|1
1620927520000|2021-05-13 17:38:40|11647.9|11635.9|11647.3|11635.3|11647.9|11635.9|11645.1|11633.1|4
1620927530000|2021-05-13 17:38:50|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|11646.4|11634.4|4
1620927540000|2021-05-13 17:39:00|11647|11635|11651|11639|11651|11639|11647|11635|5
1620927550000|2021-05-13 17:39:10|11649.2|11637.2|11649.2|11637.2|11649.2|11637.2|11649.2|11637.2|2
1620927560000|2021-05-13 17:39:20|11650.1|11638.1|11651.1|11639.1|11651.1|11639.1|11650.1|11638.1|0
1620927570000|2021-05-13 17:39:30|||||||||1
1620927580000|2021-05-13 17:39:40|||||||||4
1620927590000|2021-05-13 17:39:50|11648.6|11636.6|11647.6|11635.6|11648.6|11636.6|11647.6|11635.6|8
1620927600000|2021-05-13 17:40:00|11647.9|11635.9|11648.3|11636.3|11648.3|11636.3|11646.4|11634.4|24
1620927610000|2021-05-13 17:40:10|11646.7|11634.7|11649.2|11637.2|11649.2|11637.2|11646.7|11634.7|13
1620927620000|2021-05-13 17:40:20|11648.3|11636.3|11648.9|11636.9|11649.8|11637.8|11647.9|11635.9|4
1620927630000|2021-05-13 17:40:30|11649.8|11637.8|11649.8|11637.8|11649.8|11637.8|11649.8|11637.8|14
1620927640000|2021-05-13 17:40:40|11648.6|11636.6|11647.3|11635.3|11648.6|11636.6|11647.3|11635.3|7
1620927650000|2021-05-13 17:40:50|11648.6|11636.6|11648.6|11636.6|11648.6|11636.6|11648.6|11636.6|2
1620927660000|2021-05-13 17:41:00|11649.5|11637.5|11649.5|11637.5|11649.8|11637.8|11649.5|11637.5|13
1620927670000|2021-05-13 17:41:10|11648.6|11636.6|11648.6|11636.6|11648.6|11636.6|11648.3|11636.3|3
1620927680000|2021-05-13 17:41:20|11647.3|11635.3|11647.3|11635.3|11647.3|11635.3|11647.3|11635.3|7
1620927690000|2021-05-13 17:41:30|||||||||1
1620927700000|2021-05-13 17:41:40|11649.9|11637.9|11650.8|11638.8|11650.8|11638.8|11649.9|11637.9|50
1620927710000|2021-05-13 17:41:50|11651.1|11639.1|11656.2|11644.2|11657.1|11645.1|11651.1|11639.1|34
1620927720000|2021-05-13 17:42:00|11654.9|11642.9|11654.9|11642.9|11654.9|11642.9|11654.9|11642.9|1
1620927730000|2021-05-13 17:42:10|11653.7|11641.7|11651.1|11639.1|11657.4|11645.4|11651.1|11639.1|31
1620927740000|2021-05-13 17:42:20|11650.8|11638.8|11652|11640|11652|11640|11649.9|11637.9|21
1620927750000|2021-05-13 17:42:30|11653.3|11641.3|11652.1|11640.1|11653.3|11641.3|11652.1|11640.1|4
1620927760000|2021-05-13 17:42:40|11651.1|11639.1|11651.8|11639.8|11651.8|11639.8|11649.6|11637.6|9
1620927770000|2021-05-13 17:42:50|11652.7|11640.7|11651.7|11639.7|11652.7|11640.7|11650.8|11638.8|13
1620927780000|2021-05-13 17:43:00|11652.7|11640.7|11653.6|11641.6|11653.6|11641.6|11652.7|11640.7|4
1620927790000|2021-05-13 17:43:10|11652.7|11640.7|11647.4|11635.4|11652.7|11640.7|11647.4|11635.4|4
1620927800000|2021-05-13 17:43:20|11647.7|11635.7|11646.2|11634.2|11647.7|11635.7|11646.2|11634.2|7
1620927810000|2021-05-13 17:43:30|11644.9|11632.9|11644.6|11632.6|11644.9|11632.9|11644.6|11632.6|9
1620927820000|2021-05-13 17:43:40|11643.7|11631.7|11644|11632|11644.9|11632.9|11643.1|11631.1|7
1620927830000|2021-05-13 17:43:50|11643.1|11631.1|11643.1|11631.1|11643.1|11631.1|11643.1|11631.1|6
1620927840000|2021-05-13 17:44:00|11643.4|11631.4|11643.7|11631.7|11643.7|11631.7|11642.4|11630.4|16
1620927850000|2021-05-13 17:44:10|11643.4|11631.4|11642.4|11630.4|11643.4|11631.4|11642.4|11630.4|0
1620927860000|2021-05-13 17:44:20|11644.9|11632.9|11644.9|11632.9|11644.9|11632.9|11644|11632|4
1620927870000|2021-05-13 17:44:30|||||||||1
1620927880000|2021-05-13 17:44:40|11644|11632|11644|11632|11644.9|11632.9|11644|11632|2
1620927890000|2021-05-13 17:44:50|11642.4|11630.4|11639.9|11627.9|11642.4|11630.4|11639.6|11627.6|8
1620927900000|2021-05-13 17:45:00|11641.8|11629.8|11641.2|11629.2|11641.8|11629.8|11640.3|11628.3|12
1620927910000|2021-05-13 17:45:10|11639.3|11627.3|11642.5|11630.5|11642.5|11630.5|11639.3|11627.3|13
1620927920000|2021-05-13 17:45:20|11643.7|11631.7|11643.1|11631.1|11643.7|11631.7|11642.5|11630.5|43
1620927930000|2021-05-13 17:45:30|11645.6|11633.6|11645|11633|11645.6|11633.6|11644.4|11632.4|23
1620927940000|2021-05-13 17:45:40|11645.9|11633.9|11648.1|11636.1|11648.1|11636.1|11644.4|11632.4|13
1620927950000|2021-05-13 17:45:50|11648.4|11636.4|11650.3|11638.3|11650.3|11638.3|11648.4|11636.4|2
1620927960000|2021-05-13 17:46:00|11652.8|11640.8|11650.6|11638.6|11653.1|11641.1|11650.6|11638.6|4
1620927980000|2021-05-13 17:46:20|11648.7|11636.7|11650.6|11638.6|11650.6|11638.6|11648.4|11636.4|39
1620927990000|2021-05-13 17:46:30|11649.4|11637.4|11649.4|11637.4|11649.4|11637.4|11649.4|11637.4|3
1620928000000|2021-05-13 17:46:40|11650.9|11638.9|11650.3|11638.3|11650.9|11638.9|11648.1|11636.1|8
1620928010000|2021-05-13 17:46:50|11649.7|11637.7|11652.2|11640.2|11653.1|11641.1|11649.7|11637.7|30
1620928020000|2021-05-13 17:47:00|11651.9|11639.9|11652.4|11640.4|11654.3|11642.3|11650|11638|11
1620928030000|2021-05-13 17:47:10|11652.5|11640.5|11658.4|11646.4|11659.3|11647.3|11651.2|11639.2|26
1620928040000|2021-05-13 17:47:20|11657.4|11645.4|11664.6|11652.6|11665.6|11653.6|11656.8|11644.8|44
1620928050000|2021-05-13 17:47:30|11663.1|11651.1|11662.4|11650.4|11663.4|11651.4|11662.4|11650.4|2
1620928060000|2021-05-13 17:47:40|11660.9|11648.9|11658.7|11646.7|11661.2|11649.2|11657.8|11645.8|18
1620928070000|2021-05-13 17:47:50|11659.7|11647.7|11664.6|11652.6|11665.3|11653.3|11657.8|11645.8|35
1620928080000|2021-05-13 17:48:00|11664.9|11652.9|11660.9|11648.9|11664.9|11652.9|11660.9|11648.9|47
1620928090000|2021-05-13 17:48:10|11660.6|11648.6|11660|11648|11660.6|11648.6|11660|11648|2
1620928100000|2021-05-13 17:48:20|11658.7|11646.7|11661.2|11649.2|11661.2|11649.2|11657.5|11645.5|3
1620928110000|2021-05-13 17:48:30|11660.9|11648.9|11660.3|11648.3|11660.9|11648.9|11658.7|11646.7|11
1620928120000|2021-05-13 17:48:40|11659.4|11647.4|11659.4|11647.4|11659.4|11647.4|11659|11647|5
1620928130000|2021-05-13 17:48:50|11659|11647|11654|11642|11659|11647|11654|11642|7
1620928140000|2021-05-13 17:49:00|11654.4|11642.4|11650.6|11638.6|11654.4|11642.4|11649.7|11637.7|64
1620928150000|2021-05-13 17:49:10|11650.9|11638.9|11650.9|11638.9|11651.6|11639.6|11649.7|11637.7|40
1620928160000|2021-05-13 17:49:20|11650.3|11638.3|11649.1|11637.1|11650.6|11638.6|11648.1|11636.1|6
1620928170000|2021-05-13 17:49:30|11648.1|11636.1|11647.8|11635.8|11649.1|11637.1|11647.5|11635.5|4
1620928180000|2021-05-13 17:49:40|11646.9|11634.9|11644.1|11632.1|11646.9|11634.9|11644.1|11632.1|6
1620928190000|2021-05-13 17:49:50|11643.8|11631.8|11644.4|11632.4|11644.4|11632.4|11641.6|11629.6|5
1620928200000|2021-05-13 17:50:00|11646.3|11634.3|11648.1|11636.1|11649.1|11637.1|11646.3|11634.3|21
1620928210000|2021-05-13 17:50:10|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|11645.6|11633.6|13
1620928220000|2021-05-13 17:50:20|11645.3|11633.3|11645|11633|11645.6|11633.6|11645|11633|6
1620928230000|2021-05-13 17:50:30|11642.5|11630.5|11638.5|11626.5|11642.8|11630.8|11638.5|11626.5|11
1620928240000|2021-05-13 17:50:40|11638.1|11626.1|11639.7|11627.7|11640|11628|11638.1|11626.1|18
1620928250000|2021-05-13 17:50:50|11638.8|11626.8|11638.1|11626.1|11638.8|11626.8|11636.3|11624.3|11
1620928260000|2021-05-13 17:51:00|11639.1|11627.1|11638.1|11626.1|11640.6|11628.6|11638.1|11626.1|9
1620928270000|2021-05-13 17:51:10|11638.2|11626.2|11638.8|11626.8|11638.8|11626.8|11638.2|11626.2|3
1620928280000|2021-05-13 17:51:20|11639.4|11627.4|11641.2|11629.2|11642.2|11630.2|11639.4|11627.4|24
1620928290000|2021-05-13 17:51:30|11640.9|11628.9|11640.9|11628.9|11642.2|11630.2|11640.9|11628.9|7
1620928300000|2021-05-13 17:51:40|11641.9|11629.9|11637.2|11625.2|11641.9|11629.9|11637.2|11625.2|22
1620928310000|2021-05-13 17:51:50|11636.6|11624.6|11636.3|11624.3|11636.6|11624.6|11636.3|11624.3|7
1620928320000|2021-05-13 17:52:00|11635.7|11623.7|11635|11623|11635.7|11623.7|11635|11623|56
1620928330000|2021-05-13 17:52:10|11634.4|11622.4|11634.7|11622.7|11634.7|11622.7|11634.4|11622.4|41
1620928340000|2021-05-13 17:52:20|11634.4|11622.4|11632.6|11620.6|11634.4|11622.4|11632.6|11620.6|41
1620928350000|2021-05-13 17:52:30|11631.6|11619.6|11633.8|11621.8|11633.8|11621.8|11631.3|11619.3|4
1620928360000|2021-05-13 17:52:40|11632.9|11620.9|11632.9|11620.9|11632.9|11620.9|11632.9|11620.9|10
1620928370000|2021-05-13 17:52:50|11631.9|11619.9|11633.8|11621.8|11633.8|11621.8|11631.9|11619.9|17
1620928380000|2021-05-13 17:53:00|11634.1|11622.1|11632.6|11620.6|11634.4|11622.4|11632.6|11620.6|12
1620928390000|2021-05-13 17:53:10|11632.9|11620.9|11633.2|11621.2|11633.2|11621.2|11632.9|11620.9|9
1620928400000|2021-05-13 17:53:20|||||||||1
1620928410000|2021-05-13 17:53:30|11635.7|11623.7|11635.7|11623.7|11635.7|11623.7|11635.7|11623.7|5
1620928420000|2021-05-13 17:53:40|||||||||23
1620928430000|2021-05-13 17:53:50|||||||||7
1620928440000|2021-05-13 17:54:00|||||||||11
1620928450000|2021-05-13 17:54:10|11635.1|11623.1|11634.4|11622.4|11635.1|11623.1|11634.4|11622.4|5
1620928460000|2021-05-13 17:54:20|11635.4|11623.4|11635.7|11623.7|11635.7|11623.7|11635.4|11623.4|6
1620928470000|2021-05-13 17:54:30|||||||||7
1620928480000|2021-05-13 17:54:40|11635.1|11623.1|11637.3|11625.3|11639.8|11627.8|11635.1|11623.1|49
1620928490000|2021-05-13 17:54:50|11637|11625|11638.8|11626.8|11638.8|11626.8|11637|11625|17
1620928500000|2021-05-13 17:55:00|11641.7|11629.7|11641.3|11629.3|11641.7|11629.7|11641.3|11629.3|17
1620928510000|2021-05-13 17:55:10|11642.3|11630.3|11648.2|11636.2|11648.2|11636.2|11642.3|11630.3|10
1620928520000|2021-05-13 17:55:20|11647.6|11635.6|11660.2|11648.2|11663.7|11651.7|11647.6|11635.6|29
1620928530000|2021-05-13 17:55:30|11659.3|11647.3|11658.3|11646.3|11660.2|11648.2|11655.2|11643.2|16
1620928540000|2021-05-13 17:55:40|11657.3|11645.3|11657|11645|11658.3|11646.3|11657|11645|12
1620928550000|2021-05-13 17:55:50|11659.8|11647.8|11665.9|11653.9|11665.9|11653.9|11659.2|11647.2|24
1620928560000|2021-05-13 17:56:00|11666.8|11654.8|11666.2|11654.2|11667.8|11655.8|11664.6|11652.6|18
1620928570000|2021-05-13 17:56:10|11665.9|11653.9|11666.8|11654.8|11666.8|11654.8|11665.9|11653.9|45
1620928580000|2021-05-13 17:56:20|11666.5|11654.5|11666.2|11654.2|11666.8|11654.8|11666.2|11654.2|14
1620928590000|2021-05-13 17:56:30|11666.5|11654.5|11666.8|11654.8|11668.1|11656.1|11666.2|11654.2|32
1620928600000|2021-05-13 17:56:40|11667.8|11655.8|11669.3|11657.3|11670|11658|11666.8|11654.8|17
1620928610000|2021-05-13 17:56:50|11669.7|11657.7|11670.6|11658.6|11671.5|11659.5|11667.2|11655.2|10
1620928620000|2021-05-13 17:57:00|11669.6|11657.6|11669.6|11657.6|11670.6|11658.6|11669.6|11657.6|87
1620928630000|2021-05-13 17:57:10|11668.7|11656.7|11675.8|11663.8|11675.8|11663.8|11667.7|11655.7|68
1620928640000|2021-05-13 17:57:20|11674.5|11662.5|11677.6|11665.6|11680.8|11668.8|11674.2|11662.2|65
1620928650000|2021-05-13 17:57:30|11678.9|11666.9|11680.8|11668.8|11681.1|11669.1|11677.6|11665.6|23
1620928660000|2021-05-13 17:57:40|11679.8|11667.8|11683.9|11671.9|11684.5|11672.5|11679.8|11667.8|33
1620928670000|2021-05-13 17:57:50|11683.6|11671.6|11685.8|11673.8|11685.8|11673.8|11683.6|11671.6|34
1620928680000|2021-05-13 17:58:00|11686.1|11674.1|11687.9|11675.9|11688.9|11676.9|11686.1|11674.1|26
1620928690000|2021-05-13 17:58:10|11687|11675|11690.4|11678.4|11691.4|11679.4|11687|11675|47
1620928700000|2021-05-13 17:58:20|11691.4|11679.4|11690.1|11678.1|11691.7|11679.7|11689.5|11677.5|36
1620928710000|2021-05-13 17:58:30|11690.4|11678.4|11687|11675|11691.7|11679.7|11687|11675|27
1620928720000|2021-05-13 17:58:40|11687.3|11675.3|11687.6|11675.6|11688.2|11676.2|11687.3|11675.3|40
1620928730000|2021-05-13 17:58:50|11687.3|11675.3|11687|11675|11687.6|11675.6|11687|11675|34
1620928740000|2021-05-13 17:59:00|11685.8|11673.8|11685.8|11673.8|11686.7|11674.7|11684.5|11672.5|83
1620928750000|2021-05-13 17:59:10|11686.4|11674.4|11663.5|11651.5|11687|11675|11663.5|11651.5|56
1620928760000|2021-05-13 17:59:20|11664.4|11652.4|11670|11658|11670|11658|11664.4|11652.4|133
1620928770000|2021-05-13 17:59:30|11671|11659|11655.7|11643.7|11671.3|11659.3|11650.3|11638.3|310
1620928780000|2021-05-13 17:59:40|11656.3|11644.3|11658.8|11646.8|11661.3|11649.3|11653.5|11641.5|335
1620928790000|2021-05-13 17:59:50|11659.1|11647.1|11659.4|11647.4|11660.6|11648.6|11656.3|11644.3|456
1620928800000|2021-05-13 18:00:00|11660.3|11648.3|11662.8|11650.8|11664.4|11652.4|11658.8|11646.8|94
1620928810000|2021-05-13 18:00:10|11661.9|11649.9|11660|11648|11661.9|11649.9|11660|11648|38
1620928820000|2021-05-13 18:00:20|11661|11649|11659.4|11647.4|11661.9|11649.9|11659.1|11647.1|5
1620928830000|2021-05-13 18:00:30|11659.1|11647.1|11656.6|11644.6|11659.4|11647.4|11654.4|11642.4|55
1620928840000|2021-05-13 18:00:40|11655.7|11643.7|11649.4|11637.4|11655.7|11643.7|11649.4|11637.4|26
1620928850000|2021-05-13 18:00:50|11649.1|11637.1|11646.3|11634.3|11649.4|11637.4|11646.3|11634.3|39
1620928860000|2021-05-13 18:01:00|11648.5|11636.5|11648.2|11636.2|11650.7|11638.7|11648.2|11636.2|75
1620928870000|2021-05-13 18:01:10|11648.5|11636.5|11652.9|11640.9|11653.2|11641.2|11648.5|11636.5|24
1620928880000|2021-05-13 18:01:20|11655.4|11643.4|11652.9|11640.9|11655.4|11643.4|11652.9|11640.9|30
1620928890000|2021-05-13 18:01:30|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|11654.1|11642.1|18
1620928900000|2021-05-13 18:01:40|11654.1|11642.1|11649.4|11637.4|11654.1|11642.1|11649.4|11637.4|11
1620928910000|2021-05-13 18:01:50|11650.4|11638.4|11650.1|11638.1|11650.4|11638.4|11649.1|11637.1|7
1620928920000|2021-05-13 18:02:00|11649.1|11637.1|11650.1|11638.1|11650.1|11638.1|11648.2|11636.2|11
1620928930000|2021-05-13 18:02:10|11648.2|11636.2|11650.4|11638.4|11650.4|11638.4|11648.2|11636.2|15
1620928940000|2021-05-13 18:02:20|11650.7|11638.7|11648.8|11636.8|11650.7|11638.7|11648.8|11636.8|4
1620928950000|2021-05-13 18:02:30|11647.9|11635.9|11648.2|11636.2|11648.2|11636.2|11647.9|11635.9|23
1620928960000|2021-05-13 18:02:40|11649.1|11637.1|11650.1|11638.1|11650.1|11638.1|11648.2|11636.2|10
1620928970000|2021-05-13 18:02:50|11649.1|11637.1|11648.2|11636.2|11651.6|11639.6|11648.2|11636.2|36
1620928980000|2021-05-13 18:03:00|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|5
1620928990000|2021-05-13 18:03:10|11646.3|11634.3|11647.6|11635.6|11647.6|11635.6|11646.3|11634.3|8
1620929000000|2021-05-13 18:03:20|11646.6|11634.6|11647.6|11635.6|11647.6|11635.6|11646.6|11634.6|3
1620929010000|2021-05-13 18:03:30|11646.6|11634.6|11645.4|11633.4|11646.6|11634.6|11645.4|11633.4|3
1620929020000|2021-05-13 18:03:40|11642.6|11630.6|11642.6|11630.6|11642.6|11630.6|11642.6|11630.6|9
1620929030000|2021-05-13 18:03:50|||||||||30
1620929040000|2021-05-13 18:04:00|11643.2|11631.2|11643.5|11631.5|11643.8|11631.8|11643.2|11631.2|20
1620929050000|2021-05-13 18:04:10|11641|11629|11641|11629|11641|11629|11641|11629|18
1620929060000|2021-05-13 18:04:20|11640.7|11628.7|11640.7|11628.7|11640.7|11628.7|11640.7|11628.7|0
1620929070000|2021-05-13 18:04:30|11640.4|11628.4|11638.5|11626.5|11640.4|11628.4|11638.5|11626.5|40
1620929080000|2021-05-13 18:04:40|11639.8|11627.8|11640.7|11628.7|11640.7|11628.7|11639.8|11627.8|15
1620929090000|2021-05-13 18:04:50|11639.5|11627.5|11638.2|11626.2|11639.5|11627.5|11638.2|11626.2|35
1620999000000|2021-05-14 13:30:00|11691.7|11679.7|11633.8|11621.8|11691.7|11679.7|11621.9|11609.9|238
1620999010000|2021-05-14 13:30:10|11635.7|11623.7|11633.8|11621.8|11643.2|11631.2|11621.6|11609.6|91
1620999020000|2021-05-14 13:30:20|11640.6|11628.6|11617.2|11605.2|11646.3|11634.3|11617.2|11605.2|64
1620999030000|2021-05-14 13:30:30|11618.4|11606.4|11617.9|11605.9|11628.4|11616.4|11617.9|11605.9|49
1620999040000|2021-05-14 13:30:40|11618.8|11606.8|11644.4|11632.4|11644.4|11632.4|11618.8|11606.8|24
1620999050000|2021-05-14 13:30:50|11645.3|11633.3|11641.9|11629.9|11646.9|11634.9|11639.4|11627.4|19
1620999060000|2021-05-14 13:31:00|11640.9|11628.9|11643.4|11631.4|11646.9|11634.9|11639.1|11627.1|14
1620999070000|2021-05-14 13:31:10|11644.4|11632.4|11645|11633|11648.4|11636.4|11644.4|11632.4|5
1620999080000|2021-05-14 13:31:20|11642.5|11630.5|11635.7|11623.7|11642.5|11630.5|11634.4|11622.4|23
1620999090000|2021-05-14 13:31:30|11636.9|11624.9|11638.8|11626.8|11641.6|11629.6|11635.7|11623.7|19
1620999100000|2021-05-14 13:31:40|11638.5|11626.5|11656.8|11644.8|11659.3|11647.3|11634.1|11622.1|42
1620999110000|2021-05-14 13:31:50|11657.1|11645.1|11658.1|11646.1|11659.4|11647.4|11655|11643|9
1620999120000|2021-05-14 13:32:00|11657.2|11645.2|11659.7|11647.7|11660.6|11648.6|11651.2|11639.2|18
1620999130000|2021-05-14 13:32:10|11659.4|11647.4|11658.7|11646.7|11663.4|11651.4|11657.8|11645.8|15
1620999140000|2021-05-14 13:32:20|11660|11648|11659.4|11647.4|11660.6|11648.6|11657.2|11645.2|13
1620999150000|2021-05-14 13:32:30|11659.7|11647.7|11667.8|11655.8|11667.8|11655.8|11659.4|11647.4|15
1620999160000|2021-05-14 13:32:40|11670.3|11658.3|11670|11658|11673.7|11661.7|11669|11657|26
1620999170000|2021-05-14 13:32:50|11670.3|11658.3|11673.7|11661.7|11673.7|11661.7|11667.5|11655.5|20
1620999180000|2021-05-14 13:33:00|11669.4|11657.4|11671.9|11659.9|11674.4|11662.4|11669.4|11657.4|14
1620999190000|2021-05-14 13:33:10|11672.2|11660.2|11669.1|11657.1|11675.3|11663.3|11668.8|11656.8|15
1620999200000|2021-05-14 13:33:20|11669.4|11657.4|11670.7|11658.7|11671.6|11659.6|11669.4|11657.4|23
1620999210000|2021-05-14 13:33:30|11671.9|11659.9|11682.2|11670.2|11682.2|11670.2|11670.7|11658.7|34
1620999220000|2021-05-14 13:33:40|11680.3|11668.3|11680.7|11668.7|11685.7|11673.7|11680.3|11668.3|32
1620999230000|2021-05-14 13:33:50|11678.5|11666.5|11674.1|11662.1|11678.5|11666.5|11668.2|11656.2|26
1620999240000|2021-05-14 13:34:00|11672.9|11660.9|11670.1|11658.1|11673.2|11661.2|11669.7|11657.7|19
1620999250000|2021-05-14 13:34:10|11668.5|11656.5|11680.7|11668.7|11680.7|11668.7|11668.5|11656.5|20
1620999260000|2021-05-14 13:34:20|11679.7|11667.7|11685|11673|11685|11673|11678.8|11666.8|17
1620999270000|2021-05-14 13:34:30|11684.1|11672.1|11679.7|11667.7|11684.1|11672.1|11679.7|11667.7|20
1620999280000|2021-05-14 13:34:40|11680|11668|11676.6|11664.6|11680|11668|11676.6|11664.6|10
1620999290000|2021-05-14 13:34:50|11674.4|11662.4|11676.9|11664.9|11676.9|11664.9|11674.4|11662.4|9
1620999300000|2021-05-14 13:35:00|11679.4|11667.4|11685|11673|11688.2|11676.2|11679.4|11667.4|34
1620999310000|2021-05-14 13:35:10|11684.7|11672.7|11688.1|11676.1|11688.1|11676.1|11684.7|11672.7|13
1620999320000|2021-05-14 13:35:20|11691.9|11679.9|11692.5|11680.5|11694.1|11682.1|11691.6|11679.6|14
1620999330000|2021-05-14 13:35:30|11691.3|11679.3|11685|11673|11691.9|11679.9|11685|11673|15
1620999340000|2021-05-14 13:35:40|11685.3|11673.3|11682.5|11670.5|11685.3|11673.3|11680.3|11668.3|19
1620999350000|2021-05-14 13:35:50|11678.7|11666.7|11671.2|11659.2|11679.7|11667.7|11671.2|11659.2|13
1620999360000|2021-05-14 13:36:00|11674.3|11662.3|11672.8|11660.8|11679.3|11667.3|11672.8|11660.8|27
1620999370000|2021-05-14 13:36:10|11671.9|11659.9|11661.8|11649.8|11671.9|11659.9|11661.2|11649.2|34
1620999380000|2021-05-14 13:36:20|11660.9|11648.9|11662.5|11650.5|11662.5|11650.5|11655.6|11643.6|12
1620999390000|2021-05-14 13:36:30|11662.8|11650.8|11665.6|11653.6|11665.6|11653.6|11662.8|11650.8|2
1620999400000|2021-05-14 13:36:40|11666.9|11654.9|11669.4|11657.4|11669.4|11657.4|11666.9|11654.9|1
1620999410000|2021-05-14 13:36:50|11670.6|11658.6|11668.7|11656.7|11670.6|11658.6|11668.7|11656.7|9
1620999420000|2021-05-14 13:37:00|11667.8|11655.8|11665.6|11653.6|11667.8|11655.8|11665.6|11653.6|17
1620999430000|2021-05-14 13:37:10|11669.3|11657.3|11664|11652|11669.3|11657.3|11664|11652|14
1620999440000|2021-05-14 13:37:20|11666.5|11654.5|11665.6|11653.6|11666.5|11654.5|11665.6|11653.6|4
1620999450000|2021-05-14 13:37:30|11664.7|11652.7|11668.1|11656.1|11668.8|11656.8|11664.7|11652.7|23
1620999460000|2021-05-14 13:37:40|11667.2|11655.2|11669.1|11657.1|11669.1|11657.1|11667.2|11655.2|2
1620999470000|2021-05-14 13:37:50|11669.4|11657.4|11667.2|11655.2|11669.4|11657.4|11667.2|11655.2|9
1620999480000|2021-05-14 13:38:00|11668.1|11656.1|11667.2|11655.2|11668.1|11656.1|11667.2|11655.2|4
1620999490000|2021-05-14 13:38:10|||||||||1
1620999500000|2021-05-14 13:38:20|11668.1|11656.1|11673.7|11661.7|11675.3|11663.3|11667.2|11655.2|24
1620999510000|2021-05-14 13:38:30|11675|11663|11666.2|11654.2|11675|11663|11666.2|11654.2|19
1620999520000|2021-05-14 13:38:40|11664.1|11652.1|11657.5|11645.5|11664.1|11652.1|11657.5|11645.5|9
1620999530000|2021-05-14 13:38:50|11655|11643|11653.5|11641.5|11655|11643|11653.5|11641.5|10
1620999540000|2021-05-14 13:39:00|11652.5|11640.5|11660.6|11648.6|11660.6|11648.6|11651.9|11639.9|15
1620999550000|2021-05-14 13:39:10|11663.1|11651.1|11659.4|11647.4|11665.6|11653.6|11659.4|11647.4|5
1620999560000|2021-05-14 13:39:20|11660.3|11648.3|11656.9|11644.9|11660.3|11648.3|11656.9|11644.9|18
1620999570000|2021-05-14 13:39:30|11657.5|11645.5|11662.2|11650.2|11663.1|11651.1|11657.5|11645.5|11
1620999580000|2021-05-14 13:39:40|11664.4|11652.4|11664.7|11652.7|11665.6|11653.6|11664.4|11652.4|10
1620999590000|2021-05-14 13:39:50|11665.6|11653.6|11663.1|11651.1|11665.6|11653.6|11663.1|11651.1|10
1620999600000|2021-05-14 13:40:00|11665|11653|11665|11653|11665|11653|11665|11653|8
1620999610000|2021-05-14 13:40:10|11667.5|11655.5|11657.8|11645.8|11667.5|11655.5|11657.8|11645.8|22
1620999620000|2021-05-14 13:40:20|11660|11648|11660|11648|11660|11648|11660|11648|4
1620999630000|2021-05-14 13:40:30|11662.8|11650.8|11659.7|11647.7|11663.1|11651.1|11659.7|11647.7|27
1620999640000|2021-05-14 13:40:40|11660.6|11648.6|11659.4|11647.4|11660.6|11648.6|11659.4|11647.4|3
1620999650000|2021-05-14 13:40:50|11658.1|11646.1|11656.9|11644.9|11658.1|11646.1|11656.9|11644.9|22
1620999660000|2021-05-14 13:41:00|11659.7|11647.7|11661.9|11649.9|11661.9|11649.9|11659.7|11647.7|3
1620999670000|2021-05-14 13:41:10|11663.1|11651.1|11660.6|11648.6|11663.1|11651.1|11660.6|11648.6|24
1620999680000|2021-05-14 13:41:20|||||||||12
1620999690000|2021-05-14 13:41:30|11659.7|11647.7|11661.6|11649.6|11662.5|11650.5|11659.7|11647.7|15
1620999700000|2021-05-14 13:41:40|11661.3|11649.3|11664.1|11652.1|11664.1|11652.1|11661.3|11649.3|6
1620999710000|2021-05-14 13:41:50|11664.4|11652.4|11668.8|11656.8|11668.8|11656.8|11664.4|11652.4|10
1620999720000|2021-05-14 13:42:00|11670|11658|11664.1|11652.1|11670|11658|11664.1|11652.1|11
1620999730000|2021-05-14 13:42:10|11663.1|11651.1|11661.3|11649.3|11663.1|11651.1|11661.3|11649.3|5
1620999740000|2021-05-14 13:42:20|11660.3|11648.3|11659.4|11647.4|11661.3|11649.3|11659.4|11647.4|14
1620999750000|2021-05-14 13:42:30|11660.3|11648.3|11666.3|11654.3|11666.3|11654.3|11660.3|11648.3|7
1620999760000|2021-05-14 13:42:40|11663.1|11651.1|11664.4|11652.4|11664.4|11652.4|11663.1|11651.1|8
1620999770000|2021-05-14 13:42:50|11665.6|11653.6|11668.1|11656.1|11668.1|11656.1|11665.6|11653.6|8
1620999780000|2021-05-14 13:43:00|11669.4|11657.4|11669.4|11657.4|11669.4|11657.4|11669.4|11657.4|6
1620999790000|2021-05-14 13:43:10|11668.4|11656.4|11668.4|11656.4|11668.4|11656.4|11668.1|11656.1|3
1620999800000|2021-05-14 13:43:20|11669.4|11657.4|11672.5|11660.5|11672.5|11660.5|11669.4|11657.4|5
1620999810000|2021-05-14 13:43:30|11671.6|11659.6|11668.8|11656.8|11671.6|11659.6|11668.8|11656.8|3
1620999820000|2021-05-14 13:43:40|11669.7|11657.7|11669.4|11657.4|11669.7|11657.7|11669.4|11657.4|18
1620999830000|2021-05-14 13:43:50|11666.9|11654.9|11665.6|11653.6|11666.9|11654.9|11665.6|11653.6|10
1620999840000|2021-05-14 13:44:00|11660.6|11648.6|11663.1|11651.1|11663.1|11651.1|11660.6|11648.6|8
1620999850000|2021-05-14 13:44:10|||||||||4
1620999860000|2021-05-14 13:44:20|11659.4|11647.4|11659.4|11647.4|11659.4|11647.4|11659.4|11647.4|6
1620999870000|2021-05-14 13:44:30|11660.6|11648.6|11660.6|11648.6|11660.6|11648.6|11660.6|11648.6|3
1620999880000|2021-05-14 13:44:40|||||||||12
1620999890000|2021-05-14 13:44:50|11658.1|11646.1|11655.3|11643.3|11658.1|11646.1|11655|11643|20
1620999900000|2021-05-14 13:45:00|11656.2|11644.2|11656.2|11644.2|11657.5|11645.5|11655|11643|7
1620999910000|2021-05-14 13:45:10|11655.6|11643.6|11655|11643|11655.6|11643.6|11654.3|11642.3|34
1620999920000|2021-05-14 13:45:20|11654|11642|11654.3|11642.3|11655.6|11643.6|11654|11642|11
1620999930000|2021-05-14 13:45:30|11653.7|11641.7|11654|11642|11655|11643|11653.7|11641.7|22
1620999940000|2021-05-14 13:45:40|11653.7|11641.7|11653.7|11641.7|11653.7|11641.7|11653.7|11641.7|18
1620999950000|2021-05-14 13:45:50|11653.1|11641.1|11653.1|11641.1|11653.1|11641.1|11653.1|11641.1|5
1620999960000|2021-05-14 13:46:00|11653.4|11641.4|11648|11636|11653.4|11641.4|11647.1|11635.1|33
1620999970000|2021-05-14 13:46:10|11646.8|11634.8|11651.5|11639.5|11655.5|11643.5|11646.8|11634.8|55
1620999980000|2021-05-14 13:46:20|11651.8|11639.8|11656.5|11644.5|11656.5|11644.5|11651.8|11639.8|27
1620999990000|2021-05-14 13:46:30|11656.2|11644.2|11659.6|11647.6|11660.6|11648.6|11656.2|11644.2|11
1621000000000|2021-05-14 13:46:40|11658.7|11646.7|11661.2|11649.2|11661.2|11649.2|11657.4|11645.4|7
1621000010000|2021-05-14 13:46:50|11662.1|11650.1|11665.3|11653.3|11665.3|11653.3|11662.1|11650.1|6
1621000020000|2021-05-14 13:47:00|11666.2|11654.2|11670.6|11658.6|11670.6|11658.6|11666.2|11654.2|7
1621000030000|2021-05-14 13:47:10|11673.1|11661.1|11670|11658|11673.1|11661.1|11669.6|11657.6|24
1621000040000|2021-05-14 13:47:20|11670.9|11658.9|11672.1|11660.1|11673.1|11661.1|11670.9|11658.9|11
1621000050000|2021-05-14 13:47:30|11673.1|11661.1|11676.8|11664.8|11676.8|11664.8|11672.1|11660.1|30
1621000060000|2021-05-14 13:47:40|11677.5|11665.5|11678.4|11666.4|11678.4|11666.4|11677.5|11665.5|6
1621000070000|2021-05-14 13:47:50|11679.6|11667.6|11674.6|11662.6|11681.8|11669.8|11674.6|11662.6|58
1621000080000|2021-05-14 13:48:00|11675|11663|11680.6|11668.6|11680.6|11668.6|11675|11663|19
1621000090000|2021-05-14 13:48:10|11681.8|11669.8|11684.6|11672.6|11684.6|11672.6|11681.8|11669.8|6
1621000100000|2021-05-14 13:48:20|11684.7|11672.7|11684.3|11672.3|11686.8|11674.8|11684.3|11672.3|11
1621000110000|2021-05-14 13:48:30|11684.7|11672.7|11685.9|11673.9|11686.8|11674.8|11684.7|11672.7|0
1621000120000|2021-05-14 13:48:40|11686.8|11674.8|11684.3|11672.3|11686.8|11674.8|11684.3|11672.3|8
1621000130000|2021-05-14 13:48:50|11685.3|11673.3|11686.8|11674.8|11686.8|11674.8|11685.3|11673.3|13
1621000140000|2021-05-14 13:49:00|11685.9|11673.9|11685|11673|11686.2|11674.2|11684|11672|14
1621000150000|2021-05-14 13:49:10|11684|11672|11683.1|11671.1|11684|11672|11683.1|11671.1|10
1621000160000|2021-05-14 13:49:20|||||||||3
1621000170000|2021-05-14 13:49:30|11684|11672|11685.6|11673.6|11685.6|11673.6|11682.5|11670.5|16
1621000180000|2021-05-14 13:49:40|11685.9|11673.9|11685|11673|11685.9|11673.9|11685|11673|5
1621000190000|2021-05-14 13:49:50|11684.7|11672.7|11683.8|11671.8|11685|11673|11683.8|11671.8|10
1621000200000|2021-05-14 13:50:00|11682.8|11670.8|11684.4|11672.4|11684.4|11672.4|11682.8|11670.8|10
1621000210000|2021-05-14 13:50:10|11683.5|11671.5|11685.4|11673.4|11686.6|11674.6|11683.5|11671.5|10
1621000220000|2021-05-14 13:50:20|11685|11673|11687.5|11675.5|11687.5|11675.5|11683.8|11671.8|6
1621000230000|2021-05-14 13:50:30|11687.2|11675.2|11690.7|11678.7|11692.5|11680.5|11687.2|11675.2|13
1621000240000|2021-05-14 13:50:40|11691.6|11679.6|11693.5|11681.5|11693.5|11681.5|11691.6|11679.6|20
1621000250000|2021-05-14 13:50:50|||||||||4
1621000260000|2021-05-14 13:51:00|11692.5|11680.5|11689.1|11677.1|11692.5|11680.5|11687.2|11675.2|23
1621000270000|2021-05-14 13:51:10|11687.5|11675.5|11687.5|11675.5|11687.5|11675.5|11687.5|11675.5|3
1621000280000|2021-05-14 13:51:20|11688.1|11676.1|11688.1|11676.1|11688.8|11676.8|11687.2|11675.2|33
1621000290000|2021-05-14 13:51:30|11687.2|11675.2|11688.4|11676.4|11688.4|11676.4|11687.2|11675.2|3
1621000300000|2021-05-14 13:51:40|11688.1|11676.1|11688.1|11676.1|11688.1|11676.1|11688.1|11676.1|3
1621000310000|2021-05-14 13:51:50|11687.2|11675.2|11688.1|11676.1|11688.1|11676.1|11687.2|11675.2|5
1621000320000|2021-05-14 13:52:00|11686.9|11674.9|11688.1|11676.1|11688.1|11676.1|11686.9|11674.9|12
1621000330000|2021-05-14 13:52:10|||||||||15
1621000340000|2021-05-14 13:52:20|11690.6|11678.6|11690.3|11678.3|11690.6|11678.6|11689.4|11677.4|2
1621000350000|2021-05-14 13:52:30|11690.6|11678.6|11697.8|11685.8|11697.8|11685.8|11690.6|11678.6|47
1621000360000|2021-05-14 13:52:40|11698.1|11686.1|11699.1|11687.1|11699.1|11687.1|11698.1|11686.1|6
1621000370000|2021-05-14 13:52:50|11699.4|11687.4|11702.5|11690.5|11704.1|11692.1|11699.4|11687.4|18
1621000380000|2021-05-14 13:53:00|11702.2|11690.2|11701.8|11689.8|11703.1|11691.1|11701.8|11689.8|15
1621000390000|2021-05-14 13:53:10|11703.7|11691.7|11703.7|11691.7|11704|11692|11702.8|11690.8|37
1621000400000|2021-05-14 13:53:20|11704.6|11692.6|11706.5|11694.5|11707.5|11695.5|11703.7|11691.7|15
1621000410000|2021-05-14 13:53:30|11707.5|11695.5|11712.8|11700.8|11712.8|11700.8|11706.5|11694.5|24
1621000420000|2021-05-14 13:53:40|11713.1|11701.1|11717.8|11705.8|11717.8|11705.8|11713.1|11701.1|7
1621000430000|2021-05-14 13:53:50|11718.7|11706.7|11716.2|11704.2|11718.7|11706.7|11716.2|11704.2|23
1621000440000|2021-05-14 13:54:00|11716.5|11704.5|11717.8|11705.8|11717.8|11705.8|11716.2|11704.2|9
1621000450000|2021-05-14 13:54:10|11718.7|11706.7|11718.7|11706.7|11719|11707|11717.8|11705.8|17
1621000460000|2021-05-14 13:54:20|11717.5|11705.5|11719|11707|11719|11707|11716.2|11704.2|9
1621000470000|2021-05-14 13:54:30|11719.4|11707.4|11722.8|11710.8|11725|11713|11719|11707|9
1621000480000|2021-05-14 13:54:40|11723.7|11711.7|11723.7|11711.7|11725|11713|11723.7|11711.7|21
1621000490000|2021-05-14 13:54:50|11724.6|11712.6|11721.5|11709.5|11725|11713|11720.6|11708.6|15
1621000500000|2021-05-14 13:55:00|11721.2|11709.2|11719.4|11707.4|11721.2|11709.2|11717.5|11705.5|9
1621000510000|2021-05-14 13:55:10|11718.4|11706.4|11720.9|11708.9|11720.9|11708.9|11718.4|11706.4|3
1621000520000|2021-05-14 13:55:20|11721.2|11709.2|11720.6|11708.6|11721.2|11709.2|11719.4|11707.4|29
1621000530000|2021-05-14 13:55:30|11721.9|11709.9|11720|11708|11724.4|11712.4|11720|11708|12
1621000540000|2021-05-14 13:55:40|11720.3|11708.3|11718.8|11706.8|11721.3|11709.3|11718.8|11706.8|12
1621000550000|2021-05-14 13:55:50|11718.2|11706.2|11718.8|11706.8|11719.1|11707.1|11718.2|11706.2|2
1621000560000|2021-05-14 13:56:00|11720|11708|11711.9|11699.9|11720|11708|11711.9|11699.9|5
1621000570000|2021-05-14 13:56:10|11711|11699|11711.9|11699.9|11714.4|11702.4|11711|11699|13
1621000580000|2021-05-14 13:56:20|11712.9|11700.9|11710|11698|11712.9|11700.9|11710|11698|4
1621000590000|2021-05-14 13:56:30|11711|11699|11711|11699|11711.3|11699.3|11710|11698|5
1621000600000|2021-05-14 13:56:40|11712.2|11700.2|11713.1|11701.1|11713.1|11701.1|11712.2|11700.2|2
1621000610000|2021-05-14 13:56:50|11715.3|11703.3|11718.1|11706.1|11719.1|11707.1|11715.3|11703.3|17
1621000620000|2021-05-14 13:57:00|11717.8|11705.8|11720.6|11708.6|11722.8|11710.8|11717.8|11705.8|10
1621000630000|2021-05-14 13:57:10|11719.4|11707.4|11720.6|11708.6|11720.6|11708.6|11719.4|11707.4|2
1621000640000|2021-05-14 13:57:20|11722.8|11710.8|11723.1|11711.1|11723.1|11711.1|11721.9|11709.9|15
1621000650000|2021-05-14 13:57:30|11723.5|11711.5|11723.5|11711.5|11723.5|11711.5|11723.5|11711.5|1
1621000660000|2021-05-14 13:57:40|11723.1|11711.1|11719.7|11707.7|11723.1|11711.1|11719.4|11707.4|9
1621000670000|2021-05-14 13:57:50|11719.4|11707.4|11718.1|11706.1|11719.4|11707.4|11716.9|11704.9|10
1621000680000|2021-05-14 13:58:00|11717.2|11705.2|11707.5|11695.5|11718.1|11706.1|11707.5|11695.5|16
1621000690000|2021-05-14 13:58:10|11708.8|11696.8|11717.5|11705.5|11719.4|11707.4|11707.5|11695.5|25
1621000700000|2021-05-14 13:58:20|11715.9|11703.9|11715.9|11703.9|11715.9|11703.9|11715.9|11703.9|15
1621000710000|2021-05-14 13:58:30|11713.2|11701.2|11706.9|11694.9|11713.2|11701.2|11706.9|11694.9|26
1621000720000|2021-05-14 13:58:40|11705.7|11693.7|11701.9|11689.9|11705.7|11693.7|11701.9|11689.9|6
1621000730000|2021-05-14 13:58:50|11703.2|11691.2|11705.7|11693.7|11705.7|11693.7|11703.2|11691.2|9
1621000740000|2021-05-14 13:59:00|11704.4|11692.4|11704.4|11692.4|11704.4|11692.4|11703.2|11691.2|5
1621000750000|2021-05-14 13:59:10|11703.2|11691.2|11701.9|11689.9|11703.2|11691.2|11701.9|11689.9|3
1621000760000|2021-05-14 13:59:20|11708.2|11696.2|11709.1|11697.1|11709.1|11697.1|11708.2|11696.2|5
1621000770000|2021-05-14 13:59:30|11710.7|11698.7|11711.6|11699.6|11711.6|11699.6|11708.5|11696.5|7
1621000780000|2021-05-14 13:59:40|11712.5|11700.5|11716.6|11704.6|11717.5|11705.5|11712.5|11700.5|13
1621000790000|2021-05-14 13:59:50|11717.5|11705.5|11717.5|11705.5|11717.5|11705.5|11716.9|11704.9|7
1621000800000|2021-05-14 14:00:00|11715.3|11703.3|11713.2|11701.2|11716.6|11704.6|11712.8|11700.8|22
1621000810000|2021-05-14 14:00:10|11712.2|11700.2|11707.8|11695.8|11712.2|11700.2|11707.5|11695.5|7
1621000820000|2021-05-14 14:00:20|11706.9|11694.9|11707.5|11695.5|11707.5|11695.5|11706.6|11694.6|5
1621000830000|2021-05-14 14:00:30|11705.3|11693.3|11706.6|11694.6|11706.6|11694.6|11705|11693|5
1621000840000|2021-05-14 14:00:40|11708.2|11696.2|11707.8|11695.8|11708.2|11696.2|11707.5|11695.5|3
1621000850000|2021-05-14 14:00:50|11707.5|11695.5|11710|11698|11710|11698|11707.5|11695.5|12
1621000860000|2021-05-14 14:01:00|11709.4|11697.4|11713.2|11701.2|11713.2|11701.2|11709.4|11697.4|4
1621000870000|2021-05-14 14:01:10|11712.2|11700.2|11716.9|11704.9|11718.1|11706.1|11711.9|11699.9|25
1621000880000|2021-05-14 14:01:20|||||||||2
1621000890000|2021-05-14 14:01:30|11715.6|11703.6|11715.6|11703.6|11715.6|11703.6|11713.1|11701.1|5
1621000900000|2021-05-14 14:01:40|11715.3|11703.3|11714.4|11702.4|11715.3|11703.3|11714.4|11702.4|5
1621000910000|2021-05-14 14:01:50|11713.1|11701.1|11708.5|11696.5|11714.4|11702.4|11708.5|11696.5|13
1621000920000|2021-05-14 14:02:00|11706.9|11694.9|11701.9|11689.9|11706.9|11694.9|11701.9|11689.9|7
1621000930000|2021-05-14 14:02:10|11704.4|11692.4|11700.6|11688.6|11704.4|11692.4|11700.6|11688.6|6
1621000940000|2021-05-14 14:02:20|11699.4|11687.4|11698.1|11686.1|11700.3|11688.3|11698.1|11686.1|8
1621000950000|2021-05-14 14:02:30|11693.8|11681.8|11699.4|11687.4|11699.4|11687.4|11693.8|11681.8|27
1621000960000|2021-05-14 14:02:40|11701.9|11689.9|11699.4|11687.4|11701.9|11689.9|11699.4|11687.4|15
1621000970000|2021-05-14 14:02:50|11698.5|11686.5|11698.5|11686.5|11699.4|11687.4|11697.2|11685.2|12
1621000980000|2021-05-14 14:03:00|11699.4|11687.4|11700.6|11688.6|11700.6|11688.6|11698.5|11686.5|2
1621000990000|2021-05-14 14:03:10|11699.4|11687.4|11700|11688|11702.8|11690.8|11699.4|11687.4|72
1621001000000|2021-05-14 14:03:20|11701.9|11689.9|11705.6|11693.6|11705.9|11693.9|11701.9|11689.9|13
1621001010000|2021-05-14 14:03:30|11704.7|11692.7|11702.5|11690.5|11704.7|11692.7|11701.2|11689.2|5
1621001020000|2021-05-14 14:03:40|11702.2|11690.2|11702.5|11690.5|11702.5|11690.5|11702.2|11690.2|2
1621001030000|2021-05-14 14:03:50|11700|11688|11700|11688|11700|11688|11700|11688|6
1621001040000|2021-05-14 14:04:00|||||||||1
1621001050000|2021-05-14 14:04:10|11699.7|11687.7|11699.7|11687.7|11699.7|11687.7|11699.7|11687.7|11
1621001060000|2021-05-14 14:04:20|11700.6|11688.6|11700.6|11688.6|11700.6|11688.6|11700.6|11688.6|5
1621001070000|2021-05-14 14:04:30|11699.7|11687.7|11701.9|11689.9|11701.9|11689.9|11699.7|11687.7|24
1621001080000|2021-05-14 14:04:40|11700.6|11688.6|11700|11688|11700.6|11688.6|11700|11688|6
1621001090000|2021-05-14 14:04:50|11701.9|11689.9|11701.5|11689.5|11701.9|11689.9|11700.9|11688.9|28
1621001100000|2021-05-14 14:05:00|11700.3|11688.3|11700.6|11688.6|11701.9|11689.9|11699.4|11687.4|21
1621001120000|2021-05-14 14:05:20|11700.9|11688.9|11700.6|11688.6|11701.9|11689.9|11700.6|11688.6|5
1621001130000|2021-05-14 14:05:30|11699.4|11687.4|11700.6|11688.6|11700.6|11688.6|11699.4|11687.4|13
1621001140000|2021-05-14 14:05:40|11700|11688|11700|11688|11700|11688|11700|11688|19
1621001150000|2021-05-14 14:05:50|||||||||12
1621001160000|2021-05-14 14:06:00|11701.8|11689.8|11704|11692|11705.3|11693.3|11701.8|11689.8|16
1621001170000|2021-05-14 14:06:10|11704.9|11692.9|11704.9|11692.9|11706.2|11694.2|11704.9|11692.9|3
1621001180000|2021-05-14 14:06:20|11703.7|11691.7|11703.7|11691.7|11703.7|11691.7|11703.7|11691.7|7
1621001190000|2021-05-14 14:06:30|11704.9|11692.9|11704|11692|11704.9|11692.9|11704|11692|2
1621001200000|2021-05-14 14:06:40|11706.2|11694.2|11701.5|11689.5|11706.2|11694.2|11701.5|11689.5|11
1621001210000|2021-05-14 14:06:50|11700.6|11688.6|11699|11687|11700.6|11688.6|11699|11687|7
1621001220000|2021-05-14 14:07:00|11698.1|11686.1|11699.3|11687.3|11700.6|11688.6|11698.1|11686.1|21
1621001230000|2021-05-14 14:07:10|11700.9|11688.9|11699.7|11687.7|11700.9|11688.9|11699.7|11687.7|13
1621001240000|2021-05-14 14:07:20|11700.6|11688.6|11701.8|11689.8|11701.8|11689.8|11700.6|11688.6|7
1621001250000|2021-05-14 14:07:30|11702.8|11690.8|11707.5|11695.5|11707.5|11695.5|11701.8|11689.8|32
1621001260000|2021-05-14 14:07:40|11705.6|11693.6|11707.5|11695.5|11707.5|11695.5|11705.6|11693.6|20
1621001270000|2021-05-14 14:07:50|11706.5|11694.5|11707.5|11695.5|11707.5|11695.5|11706.5|11694.5|9
1621001280000|2021-05-14 14:08:00|11706.5|11694.5|11705.6|11693.6|11707.5|11695.5|11705.6|11693.6|10
1621001290000|2021-05-14 14:08:10|11710|11698|11709|11697|11710|11698|11709|11697|16
1621001300000|2021-05-14 14:08:20|11707.5|11695.5|11705.6|11693.6|11710|11698|11705.6|11693.6|10
1621001310000|2021-05-14 14:08:30|11706.5|11694.5|11704|11692|11706.5|11694.5|11704|11692|9
1621001320000|2021-05-14 14:08:40|11704.9|11692.9|11701.2|11689.2|11704.9|11692.9|11701.2|11689.2|4
1621001330000|2021-05-14 14:08:50|11703.7|11691.7|11704|11692|11704|11692|11703.7|11691.7|4
1621001340000|2021-05-14 14:09:00|11701.5|11689.5|11699.3|11687.3|11701.5|11689.5|11699.3|11687.3|8
1621001350000|2021-05-14 14:09:10|11698.1|11686.1|11704.3|11692.3|11705.2|11693.2|11698.1|11686.1|12
1621001360000|2021-05-14 14:09:20|11701.5|11689.5|11700.2|11688.2|11701.5|11689.5|11700.2|11688.2|11
1621001370000|2021-05-14 14:09:30|11699.3|11687.3|11698.6|11686.6|11699.3|11687.3|11698|11686|12
1621001380000|2021-05-14 14:09:40|11699|11687|11697.4|11685.4|11702.7|11690.7|11697.4|11685.4|9
1621001390000|2021-05-14 14:09:50|11696.2|11684.2|11696.5|11684.5|11696.8|11684.8|11696.2|11684.2|48
1621001400000|2021-05-14 14:10:00|11696.1|11684.1|11695.2|11683.2|11696.1|11684.1|11695.2|11683.2|4
1621001410000|2021-05-14 14:10:10|11693.6|11681.6|11693.7|11681.7|11693.7|11681.7|11691.5|11679.5|9
1621001420000|2021-05-14 14:10:20|11691.5|11679.5|11690.5|11678.5|11691.8|11679.8|11690.5|11678.5|7
1621001430000|2021-05-14 14:10:30|11691.8|11679.8|11691.8|11679.8|11692.7|11680.7|11691.8|11679.8|10
1621001440000|2021-05-14 14:10:40|11690.5|11678.5|11688.7|11676.7|11690.5|11678.5|11688.7|11676.7|10
1621001450000|2021-05-14 14:10:50|11687.7|11675.7|11687.7|11675.7|11687.7|11675.7|11687.7|11675.7|2
1621001460000|2021-05-14 14:11:00|11686.8|11674.8|11686.8|11674.8|11688|11676|11686.8|11674.8|21
1621001470000|2021-05-14 14:11:10|11686.5|11674.5|11686.5|11674.5|11687.7|11675.7|11686.5|11674.5|14
1621001480000|2021-05-14 14:11:20|11687.4|11675.4|11688.7|11676.7|11688.7|11676.7|11687.4|11675.4|11
1621001490000|2021-05-14 14:11:30|11687.7|11675.7|11683.7|11671.7|11687.7|11675.7|11683.7|11671.7|9
1621001500000|2021-05-14 14:11:40|11683.3|11671.3|11682.1|11670.1|11683.3|11671.3|11682.1|11670.1|1
1621001510000|2021-05-14 14:11:50|11683|11671|11690.5|11678.5|11690.8|11678.8|11683|11671|61
1621001520000|2021-05-14 14:12:00|11689.3|11677.3|11695.2|11683.2|11695.2|11683.2|11689|11677|8
1621001530000|2021-05-14 14:12:10|11694.3|11682.3|11691.5|11679.5|11694.3|11682.3|11691.5|11679.5|4
1621001540000|2021-05-14 14:12:20|11693.7|11681.7|11695.2|11683.2|11695.2|11683.2|11693.7|11681.7|1
1621001550000|2021-05-14 14:12:30|||||||||5
1621001560000|2021-05-14 14:12:40|11695.6|11683.6|11699.6|11687.6|11699.6|11687.6|11695.6|11683.6|8
1621001570000|2021-05-14 14:12:50|||||||||5
1621001580000|2021-05-14 14:13:00|11699.9|11687.9|11700.8|11688.8|11700.8|11688.8|11699.9|11687.9|10
1621001590000|2021-05-14 14:13:10|11701.8|11689.8|11699.6|11687.6|11701.8|11689.8|11698.3|11686.3|0
1621001600000|2021-05-14 14:13:20|11699.9|11687.9|11702.7|11690.7|11702.7|11690.7|11698.7|11686.7|23
1621001610000|2021-05-14 14:13:30|11702.4|11690.4|11702.4|11690.4|11702.4|11690.4|11702.4|11690.4|9
1621001620000|2021-05-14 14:13:40|11701.2|11689.2|11695.5|11683.5|11702.4|11690.4|11694.9|11682.9|9
1621001630000|2021-05-14 14:13:50|11693|11681|11691.8|11679.8|11693|11681|11691.8|11679.8|1
1621001640000|2021-05-14 14:14:00|11689.3|11677.3|11689.3|11677.3|11689.3|11677.3|11689.3|11677.3|3
1621001650000|2021-05-14 14:14:10|11688|11676|11686.2|11674.2|11688|11676|11686.2|11674.2|22
1621001660000|2021-05-14 14:14:20|11687.4|11675.4|11685.6|11673.6|11687.4|11675.4|11682.7|11670.7|47
1621001670000|2021-05-14 14:14:30|11687.1|11675.1|11689|11677|11689.6|11677.6|11687.1|11675.1|4
1621001680000|2021-05-14 14:14:40|11687.4|11675.4|11684.6|11672.6|11687.4|11675.4|11684.6|11672.6|11
1621001690000|2021-05-14 14:14:50|11683.7|11671.7|11679.6|11667.6|11683.7|11671.7|11679.6|11667.6|9
1621001700000|2021-05-14 14:15:00|11680.6|11668.6|11679.6|11667.6|11680.6|11668.6|11679.6|11667.6|8
1621001710000|2021-05-14 14:15:10|11678.7|11666.7|11680|11668|11680.9|11668.9|11678.7|11666.7|3
1621001720000|2021-05-14 14:15:20|11681.2|11669.2|11680|11668|11683.1|11671.1|11680|11668|44
1621001730000|2021-05-14 14:15:30|11679|11667|11677.8|11665.8|11680|11668|11677.8|11665.8|4
1621001740000|2021-05-14 14:15:40|11676.2|11664.2|11680|11668|11681.2|11669.2|11676.2|11664.2|20
1621001750000|2021-05-14 14:15:50|11679.6|11667.6|11677.8|11665.8|11680.9|11668.9|11677.8|11665.8|4
1621001760000|2021-05-14 14:16:00|11676.5|11664.5|11674.3|11662.3|11676.5|11664.5|11674.3|11662.3|8
1621001770000|2021-05-14 14:16:10|11674.6|11662.6|11678.4|11666.4|11678.4|11666.4|11674.6|11662.6|6
1621001780000|2021-05-14 14:16:20|11674|11662|11680.2|11668.2|11680.2|11668.2|11674|11662|31
1621001790000|2021-05-14 14:16:30|11680.6|11668.6|11684.3|11672.3|11685.2|11673.2|11680.6|11668.6|0
1621001800000|2021-05-14 14:16:40|11686.2|11674.2|11686.8|11674.8|11687.7|11675.7|11685.6|11673.6|1
1621001810000|2021-05-14 14:16:50|11687.7|11675.7|11687.1|11675.1|11690.6|11678.6|11685.9|11673.9|30
1621001820000|2021-05-14 14:17:00|11685.9|11673.9|11683|11671|11685.9|11673.9|11683|11671|6
1621001830000|2021-05-14 14:17:10|11685.5|11673.5|11689.3|11677.3|11689.3|11677.3|11685.5|11673.5|3
1621001840000|2021-05-14 14:17:20|11690.2|11678.2|11690.9|11678.9|11690.9|11678.9|11690.2|11678.2|3
1621001850000|2021-05-14 14:17:30|11689.9|11677.9|11689|11677|11690.9|11678.9|11689|11677|35
1621001860000|2021-05-14 14:17:40|11687.4|11675.4|11687.4|11675.4|11687.4|11675.4|11686.2|11674.2|5
1621001870000|2021-05-14 14:17:50|11686.5|11674.5|11684.9|11672.9|11686.5|11674.5|11684.9|11672.9|4
1621001880000|2021-05-14 14:18:00|11685.9|11673.9|11691.5|11679.5|11691.5|11679.5|11685.9|11673.9|4
1621001890000|2021-05-14 14:18:10|11692.1|11680.1|11694.3|11682.3|11698.1|11686.1|11692.1|11680.1|6
1621001900000|2021-05-14 14:18:20|||||||||2
1621001920000|2021-05-14 14:18:40|||||||||1
1621001930000|2021-05-14 14:18:50|11696.2|11684.2|11696.2|11684.2|11696.5|11684.5|11696.2|11684.2|21
1621001940000|2021-05-14 14:19:00|11696.5|11684.5|11696.8|11684.8|11697.8|11685.8|11696.5|11684.5|11
1621001950000|2021-05-14 14:19:10|11696.5|11684.5|11698.7|11686.7|11698.7|11686.7|11696.5|11684.5|12
1621001960000|2021-05-14 14:19:20|11697.8|11685.8|11699.6|11687.6|11699.9|11687.9|11697.4|11685.4|3
1621001970000|2021-05-14 14:19:30|11698.7|11686.7|11698.7|11686.7|11698.7|11686.7|11698.7|11686.7|4
1621001980000|2021-05-14 14:19:40|11697.8|11685.8|11700.5|11688.5|11700.5|11688.5|11697.8|11685.8|38
1621001990000|2021-05-14 14:19:50|11699.6|11687.6|11698.7|11686.7|11699.6|11687.6|11698.7|11686.7|8
1621002000000|2021-05-14 14:20:00|11700.5|11688.5|11699.6|11687.6|11700.5|11688.5|11699.6|11687.6|1
1621002010000|2021-05-14 14:20:10|11700.5|11688.5|11700.5|11688.5|11701.5|11689.5|11699.6|11687.6|12
1621002020000|2021-05-14 14:20:20|11699.6|11687.6|11692.1|11680.1|11699.6|11687.6|11691.2|11679.2|14
1621002030000|2021-05-14 14:20:30|11690.5|11678.5|11690.5|11678.5|11690.8|11678.8|11690.5|11678.5|1
1621002040000|2021-05-14 14:20:40|11688.7|11676.7|11689.9|11677.9|11690.8|11678.8|11688.7|11676.7|3
1621002050000|2021-05-14 14:20:50|11690.2|11678.2|11696.2|11684.2|11696.2|11684.2|11690.2|11678.2|48
1621002060000|2021-05-14 14:21:00|11697.1|11685.1|11694.6|11682.6|11701.2|11689.2|11694.6|11682.6|20
1621002070000|2021-05-14 14:21:10|11693.7|11681.7|11694.6|11682.6|11695.5|11683.5|11693.7|11681.7|3
1621002080000|2021-05-14 14:21:20|11695.2|11683.2|11695.5|11683.5|11695.8|11683.8|11694.6|11682.6|67
1621002090000|2021-05-14 14:21:30|11696.7|11684.7|11694.6|11682.6|11696.7|11684.7|11694.6|11682.6|3
1621002100000|2021-05-14 14:21:40|11693.6|11681.6|11694.6|11682.6|11694.6|11682.6|11693.6|11681.6|4
1621002110000|2021-05-14 14:21:50|11693|11681|11693.3|11681.3|11693.3|11681.3|11690.8|11678.8|11
1621002120000|2021-05-14 14:22:00|11693.6|11681.6|11694.6|11682.6|11694.6|11682.6|11693.6|11681.6|0
1621002130000|2021-05-14 14:22:10|||||||||3
1621002140000|2021-05-14 14:22:20|11697.1|11685.1|11690.8|11678.8|11697.1|11685.1|11690.8|11678.8|11
1621002150000|2021-05-14 14:22:30|11690.5|11678.5|11691.7|11679.7|11693|11681|11689.6|11677.6|4
1621002160000|2021-05-14 14:22:40|11693|11681|11691.1|11679.1|11693|11681|11691.1|11679.1|1
1621002170000|2021-05-14 14:22:50|11692.1|11680.1|11691.1|11679.1|11692.1|11680.1|11691.1|11679.1|36
1621002180000|2021-05-14 14:23:00|||||||||2
1621002190000|2021-05-14 14:23:10|11692.1|11680.1|11692.1|11680.1|11692.1|11680.1|11692.1|11680.1|6
1621002200000|2021-05-14 14:23:20|11693.7|11681.7|11700.5|11688.5|11700.5|11688.5|11693.7|11681.7|15
1621002210000|2021-05-14 14:23:30|11703|11691|11701.8|11689.8|11703|11691|11699.3|11687.3|28
1621002220000|2021-05-14 14:23:40|11700.5|11688.5|11700.5|11688.5|11700.5|11688.5|11699.3|11687.3|11
1621002230000|2021-05-14 14:23:50|||||||||2
1621002240000|2021-05-14 14:24:00|11699.3|11687.3|11693|11681|11699.3|11687.3|11693|11681|3
1621002250000|2021-05-14 14:24:10|11694|11682|11694|11682|11694|11682|11693|11681|3
1621002260000|2021-05-14 14:24:20|11694.9|11682.9|11690.8|11678.8|11694.9|11682.9|11690.8|11678.8|10
1621002270000|2021-05-14 14:24:30|11693|11681|11693.6|11681.6|11693.6|11681.6|11693|11681|1
1621002290000|2021-05-14 14:24:50|11693.3|11681.3|11693.3|11681.3|11694.2|11682.2|11693.3|11681.3|2
1621002300000|2021-05-14 14:25:00|11692.1|11680.1|11689.6|11677.6|11692.1|11680.1|11689.6|11677.6|3
1621002310000|2021-05-14 14:25:10|11690.5|11678.5|11688|11676|11690.5|11678.5|11688|11676|16
1621002320000|2021-05-14 14:25:20|11687.1|11675.1|11686.8|11674.8|11687.1|11675.1|11686.8|11674.8|4
1621002330000|2021-05-14 14:25:30|||||||||2
1621002340000|2021-05-14 14:25:40|11687.7|11675.7|11687.1|11675.1|11687.7|11675.7|11687.1|11675.1|3
1621002350000|2021-05-14 14:25:50|||||||||2
1621002360000|2021-05-14 14:26:00|11688|11676|11688|11676|11688|11676|11688|11676|24
1621002370000|2021-05-14 14:26:10|||||||||3
1621002380000|2021-05-14 14:26:20|||||||||9
1621002390000|2021-05-14 14:26:30|||||||||2
1621002400000|2021-05-14 14:26:40|11687.1|11675.1|11684.3|11672.3|11687.1|11675.1|11684.3|11672.3|22
1621002410000|2021-05-14 14:26:50|||||||||14
1621002420000|2021-05-14 14:27:00|11683.3|11671.3|11678|11666|11683.3|11671.3|11676.8|11664.8|18
1621002430000|2021-05-14 14:27:10|11676.8|11664.8|11676.8|11664.8|11678|11666|11676.8|11664.8|3
1621002440000|2021-05-14 14:27:20|11674.3|11662.3|11675.5|11663.5|11675.5|11663.5|11674.3|11662.3|14
1621002450000|2021-05-14 14:27:30|11674.3|11662.3|11674.6|11662.6|11674.6|11662.6|11673.3|11661.3|5
1621002460000|2021-05-14 14:27:40|11674.3|11662.3|11675.5|11663.5|11675.5|11663.5|11670.8|11658.8|22
1621002470000|2021-05-14 14:27:50|11675.8|11663.8|11678.3|11666.3|11678.3|11666.3|11674.9|11662.9|5
1621002480000|2021-05-14 14:28:00|11679.6|11667.6|11680.5|11668.5|11681.5|11669.5|11679.6|11667.6|34
1621002490000|2021-05-14 14:28:10|11681.5|11669.5|11679.9|11667.9|11681.5|11669.5|11679.9|11667.9|1
1621002500000|2021-05-14 14:28:20|11679|11667|11679|11667|11679|11667|11679|11667|10
1621002510000|2021-05-14 14:28:30|||||||||4
1621002520000|2021-05-14 14:28:40|11677.4|11665.4|11678.3|11666.3|11678.3|11666.3|11677.4|11665.4|0
1621002530000|2021-05-14 14:28:50|11675.8|11663.8|11675.8|11663.8|11675.8|11663.8|11675.8|11663.8|10
1621002540000|2021-05-14 14:29:00|11676.8|11664.8|11680.5|11668.5|11680.5|11668.5|11676.8|11664.8|14
1621002550000|2021-05-14 14:29:10|11678.3|11666.3|11677.4|11665.4|11678.3|11666.3|11677.4|11665.4|5
1621002570000|2021-05-14 14:29:30|11680.8|11668.8|11681.2|11669.2|11681.2|11669.2|11680.8|11668.8|19
1621002580000|2021-05-14 14:29:40|11681.5|11669.5|11680.5|11668.5|11682.4|11670.4|11679.6|11667.6|6
1621002590000|2021-05-14 14:29:50|11679.6|11667.6|11680.2|11668.2|11683.7|11671.7|11679.6|11667.6|3
1621002600000|2021-05-14 14:30:00|11679.9|11667.9|11674.9|11662.9|11682.7|11670.7|11674.9|11662.9|15
1621002610000|2021-05-14 14:30:10|11675.8|11663.8|11672.7|11660.7|11675.8|11663.8|11672.7|11660.7|8
1621002620000|2021-05-14 14:30:20|11673.7|11661.7|11672.7|11660.7|11673.7|11661.7|11672.7|11660.7|9
1621002630000|2021-05-14 14:30:30|11673.1|11661.1|11670.3|11658.3|11673.1|11661.1|11670.3|11658.3|27
1621002640000|2021-05-14 14:30:40|11670.6|11658.6|11671.5|11659.5|11671.5|11659.5|11670.6|11658.6|9
1621002650000|2021-05-14 14:30:50|11668.7|11656.7|11668.7|11656.7|11668.7|11656.7|11668.7|11656.7|3
1621002660000|2021-05-14 14:31:00|11670.6|11658.6|11667.7|11655.7|11670.6|11658.6|11667.7|11655.7|23
1621002670000|2021-05-14 14:31:10|11669.6|11657.6|11669.6|11657.6|11670.9|11658.9|11669.6|11657.6|10
1621002680000|2021-05-14 14:31:20|11668.7|11656.7|11668.7|11656.7|11668.7|11656.7|11668.7|11656.7|12
1621002690000|2021-05-14 14:31:30|11669.6|11657.6|11669.3|11657.3|11669.6|11657.6|11669.3|11657.3|9
1621002700000|2021-05-14 14:31:40|11668.4|11656.4|11668.4|11656.4|11668.4|11656.4|11668.4|11656.4|1
1621002710000|2021-05-14 14:31:50|11668.1|11656.1|11668.7|11656.7|11668.7|11656.7|11668.1|11656.1|1
1621002720000|2021-05-14 14:32:00|11669.6|11657.6|11668.4|11656.4|11669.6|11657.6|11668.4|11656.4|3
1621002730000|2021-05-14 14:32:10|||||||||3
1621002740000|2021-05-14 14:32:20|11668.7|11656.7|11672.1|11660.1|11672.1|11660.1|11668.7|11656.7|2
1621002750000|2021-05-14 14:32:30|11673.1|11661.1|11674.9|11662.9|11674.9|11662.9|11672.1|11660.1|5
1621002760000|2021-05-14 14:32:40|11676.2|11664.2|11683.4|11671.4|11683.4|11671.4|11676.2|11664.2|16
1621002770000|2021-05-14 14:32:50|11680.9|11668.9|11680.9|11668.9|11680.9|11668.9|11679.7|11667.7|2
1621002780000|2021-05-14 14:33:00|11681.8|11669.8|11679.3|11667.3|11681.8|11669.8|11678.4|11666.4|14
1621002790000|2021-05-14 14:33:10|11679.7|11667.7|11679.7|11667.7|11679.7|11667.7|11679.7|11667.7|2
1621002800000|2021-05-14 14:33:20|11680.9|11668.9|11680.9|11668.9|11680.9|11668.9|11680.9|11668.9|3
1621002810000|2021-05-14 14:33:30|11678.7|11666.7|11677.2|11665.2|11678.7|11666.7|11676.2|11664.2|13
1621002820000|2021-05-14 14:33:40|11678.1|11666.1|11678.4|11666.4|11678.4|11666.4|11678.1|11666.1|2
1621002830000|2021-05-14 14:33:50|11680|11668|11680|11668|11680|11668|11680|11668|1
1621002840000|2021-05-14 14:34:00|11678.7|11666.7|11678.7|11666.7|11678.7|11666.7|11678.7|11666.7|0
1621002850000|2021-05-14 14:34:10|11680.6|11668.6|11685|11673|11685|11673|11680.6|11668.6|6
1621002860000|2021-05-14 14:34:20|11684.7|11672.7|11684.3|11672.3|11685.9|11673.9|11683.7|11671.7|8
1621002870000|2021-05-14 14:34:30|11683.4|11671.4|11683.1|11671.1|11683.4|11671.4|11683.1|11671.1|4
1621002880000|2021-05-14 14:34:40|11682.8|11670.8|11671.8|11659.8|11682.8|11670.8|11671.8|11659.8|16
1621002890000|2021-05-14 14:34:50|11669|11657|11671.8|11659.8|11671.8|11659.8|11669|11657|9
1621002900000|2021-05-14 14:35:00|11670.6|11658.6|11669|11657|11670.6|11658.6|11669|11657|19
1621002910000|2021-05-14 14:35:10|11670|11658|11670.9|11658.9|11670.9|11658.9|11670|11658|11
1621002920000|2021-05-14 14:35:20|11670|11658|11669.6|11657.6|11670|11658|11669.6|11657.6|6
1621002930000|2021-05-14 14:35:30|||||||||12
1621002940000|2021-05-14 14:35:40|11671.5|11659.5|11669.3|11657.3|11671.8|11659.8|11669.3|11657.3|14
1621002950000|2021-05-14 14:35:50|11668.1|11656.1|11667.1|11655.1|11669|11657|11667.1|11655.1|6
1621002960000|2021-05-14 14:36:00|11669.3|11657.3|11670.9|11658.9|11671.8|11659.8|11669.3|11657.3|4
1621002970000|2021-05-14 14:36:10|11671.8|11659.8|11671.8|11659.8|11671.8|11659.8|11671.8|11659.8|5
1621002980000|2021-05-14 14:36:20|11673.1|11661.1|11672.1|11660.1|11673.4|11661.4|11672.1|11660.1|3
1621002990000|2021-05-14 14:36:30|11670.9|11658.9|11670.9|11658.9|11670.9|11658.9|11670.9|11658.9|2
1621003000000|2021-05-14 14:36:40|11671.8|11659.8|11671.8|11659.8|11671.8|11659.8|11671.8|11659.8|5
1621003010000|2021-05-14 14:36:50|11671.5|11659.5|11665.6|11653.6|11671.5|11659.5|11665.6|11653.6|10
1621003020000|2021-05-14 14:37:00|11664|11652|11667.8|11655.8|11667.8|11655.8|11664|11652|11
1621003030000|2021-05-14 14:37:10|11666.8|11654.8|11666.8|11654.8|11666.8|11654.8|11666.8|11654.8|3
1621003040000|2021-05-14 14:37:20|11667.8|11655.8|11669.9|11657.9|11669.9|11657.9|11667.8|11655.8|2
1621003050000|2021-05-14 14:37:30|||||||||1
1621003060000|2021-05-14 14:37:40|11669|11657|11669.3|11657.3|11669.3|11657.3|11669|11657|4
1621003070000|2021-05-14 14:37:50|||||||||2
1621003080000|2021-05-14 14:38:00|11674.3|11662.3|11674|11662|11674.3|11662.3|11674|11662|6
1621003090000|2021-05-14 14:38:10|||||||||4
1621003100000|2021-05-14 14:38:20|11673.1|11661.1|11674|11662|11674|11662|11673.1|11661.1|4
1621003110000|2021-05-14 14:38:30|11672.4|11660.4|11669.3|11657.3|11672.4|11660.4|11669.3|11657.3|11
1621003120000|2021-05-14 14:38:40|11668.7|11656.7|11666.2|11654.2|11668.7|11656.7|11666.2|11654.2|4
1621003130000|2021-05-14 14:38:50|11664.9|11652.9|11660.3|11648.3|11664.9|11652.9|11660.3|11648.3|5
1621003140000|2021-05-14 14:39:00|11659.9|11647.9|11659.9|11647.9|11659.9|11647.9|11659.9|11647.9|12
1621003150000|2021-05-14 14:39:10|11660.3|11648.3|11660.3|11648.3|11661.2|11649.2|11660.3|11648.3|9
1621003160000|2021-05-14 14:39:20|11661.2|11649.2|11660.3|11648.3|11661.2|11649.2|11660.3|11648.3|1
1621003170000|2021-05-14 14:39:30|11661.5|11649.5|11660.9|11648.9|11666.5|11654.5|11660.6|11648.6|31
1621003180000|2021-05-14 14:39:40|||||||||1
1621003190000|2021-05-14 14:39:50|||||||||15
1621003210000|2021-05-14 14:40:10|||||||||1
1621003220000|2021-05-14 14:40:20|11661.2|11649.2|11663.4|11651.4|11663.4|11651.4|11661.2|11649.2|24
1621003230000|2021-05-14 14:40:30|11665.6|11653.6|11667.8|11655.8|11667.8|11655.8|11663.4|11651.4|21
1621003240000|2021-05-14 14:40:40|||||||||1
1621003250000|2021-05-14 14:40:50|11668.4|11656.4|11665.6|11653.6|11668.4|11656.4|11665.6|11653.6|14
1621003260000|2021-05-14 14:41:00|11665|11653|11661.9|11649.9|11665|11653|11661.9|11649.9|24
1621003270000|2021-05-14 14:41:10|||||||||1
1621003280000|2021-05-14 14:41:20|||||||||6
1621003290000|2021-05-14 14:41:30|11661.2|11649.2|11662.2|11650.2|11662.2|11650.2|11660.9|11648.9|16
1621003300000|2021-05-14 14:41:40|11661.8|11649.8|11670.9|11658.9|11670.9|11658.9|11660.9|11648.9|8
1621003310000|2021-05-14 14:41:50|11671.2|11659.2|11666.8|11654.8|11671.2|11659.2|11665.6|11653.6|4
1621003320000|2021-05-14 14:42:00|11667.2|11655.2|11667.5|11655.5|11667.5|11655.5|11667.2|11655.2|13
1621003330000|2021-05-14 14:42:10|11664.7|11652.7|11662.5|11650.5|11664.7|11652.7|11661.6|11649.6|9
1621003340000|2021-05-14 14:42:20|11664.1|11652.1|11670.6|11658.6|11671.6|11659.6|11663.1|11651.1|20
1621003350000|2021-05-14 14:42:30|11669.7|11657.7|11673.8|11661.8|11674.7|11662.7|11669.7|11657.7|8
1621003360000|2021-05-14 14:42:40|||||||||3
1621003370000|2021-05-14 14:42:50|11672.8|11660.8|11672.8|11660.8|11672.8|11660.8|11672.8|11660.8|1
1621003380000|2021-05-14 14:43:00|11673.8|11661.8|11673.8|11661.8|11673.8|11661.8|11669.1|11657.1|21
1621003390000|2021-05-14 14:43:10|11670|11658|11671.9|11659.9|11671.9|11659.9|11670|11658|30
1621003400000|2021-05-14 14:43:20|||||||||3
1621003410000|2021-05-14 14:43:30|11671.6|11659.6|11672.5|11660.5|11672.5|11660.5|11668.7|11656.7|15
1621003420000|2021-05-14 14:43:40|11671.9|11659.9|11671.9|11659.9|11671.9|11659.9|11669.4|11657.4|5
1621003430000|2021-05-14 14:43:50|11671|11659|11668.8|11656.8|11671.9|11659.9|11668.8|11656.8|8
1621003440000|2021-05-14 14:44:00|11667.8|11655.8|11663.8|11651.8|11668.2|11656.2|11662.5|11650.5|26
1621003450000|2021-05-14 14:44:10|11664.7|11652.7|11662.8|11650.8|11664.7|11652.7|11662.8|11650.8|13
1621003460000|2021-05-14 14:44:20|11661.9|11649.9|11661.2|11649.2|11661.9|11649.9|11661.2|11649.2|3
1621003470000|2021-05-14 14:44:30|11660.3|11648.3|11660|11648|11660.3|11648.3|11660|11648|11
1621003480000|2021-05-14 14:44:40|11660.3|11648.3|11665.3|11653.3|11665.3|11653.3|11660.3|11648.3|13
1621003490000|2021-05-14 14:44:50|11665.6|11653.6|11667.5|11655.5|11668.7|11656.7|11665.6|11653.6|3
1621003500000|2021-05-14 14:45:00|11667.8|11655.8|11666.3|11654.3|11667.8|11655.8|11664.1|11652.1|16
1621003520000|2021-05-14 14:45:20|||||||||2
1621003530000|2021-05-14 14:45:30|||||||||2
1621003540000|2021-05-14 14:45:40|||||||||2
1621003550000|2021-05-14 14:45:50|11663.1|11651.1|11661.9|11649.9|11663.1|11651.1|11661.9|11649.9|15
1621003560000|2021-05-14 14:46:00|11660.6|11648.6|11660|11648|11661|11649|11660|11648|8
1621003570000|2021-05-14 14:46:10|11661|11649|11660|11648|11661|11649|11660|11648|12
1621003580000|2021-05-14 14:46:20|11660.4|11648.4|11661.9|11649.9|11661.9|11649.9|11660.4|11648.4|6
1621003590000|2021-05-14 14:46:30|11661.6|11649.6|11662.5|11650.5|11662.5|11650.5|11660|11648|2
1621003600000|2021-05-14 14:46:40|11661.6|11649.6|11661.6|11649.6|11661.6|11649.6|11661.6|11649.6|4
1621003610000|2021-05-14 14:46:50|11660.7|11648.7|11660.7|11648.7|11660.7|11648.7|11660.7|11648.7|4
1621003620000|2021-05-14 14:47:00|11658.8|11646.8|11660.7|11648.7|11660.7|11648.7|11657.9|11645.9|3
1621003630000|2021-05-14 14:47:10|11659.7|11647.7|11659.4|11647.4|11661|11649|11659.4|11647.4|8
1621003640000|2021-05-14 14:47:20|11658.5|11646.5|11658.8|11646.8|11658.8|11646.8|11658.5|11646.5|2
1621003650000|2021-05-14 14:47:30|11659.1|11647.1|11659.1|11647.1|11660.1|11648.1|11659.1|11647.1|6
1621003660000|2021-05-14 14:47:40|11660.4|11648.4|11662.9|11650.9|11662.9|11650.9|11660.4|11648.4|6
1621003670000|2021-05-14 14:47:50|11662.3|11650.3|11661.3|11649.3|11663.2|11651.2|11661.3|11649.3|14
1621003680000|2021-05-14 14:48:00|11660.4|11648.4|11656.9|11644.9|11661.3|11649.3|11656.9|11644.9|14
1621003690000|2021-05-14 14:48:10|||||||||4
1621003700000|2021-05-14 14:48:20|11659.1|11647.1|11659.4|11647.4|11661.3|11649.3|11659.1|11647.1|189
1621003710000|2021-05-14 14:48:30|11660.6|11648.6|11657.2|11645.2|11660.6|11648.6|11657.2|11645.2|15
1621003720000|2021-05-14 14:48:40|11658.1|11646.1|11658.1|11646.1|11658.1|11646.1|11658.1|11646.1|4
1621003730000|2021-05-14 14:48:50|11655.3|11643.3|11656.8|11644.8|11656.8|11644.8|11655.3|11643.3|22
1621003740000|2021-05-14 14:49:00|11658.1|11646.1|11663.1|11651.1|11663.1|11651.1|11657.2|11645.2|16
1621003750000|2021-05-14 14:49:10|11663.4|11651.4|11658.1|11646.1|11663.4|11651.4|11656.8|11644.8|4
1621003760000|2021-05-14 14:49:20|11657.2|11645.2|11657.2|11645.2|11657.2|11645.2|11657.2|11645.2|2
1621003770000|2021-05-14 14:49:30|11659.7|11647.7|11660.9|11648.9|11660.9|11648.9|11659.7|11647.7|11
1621003780000|2021-05-14 14:49:40|11662.2|11650.2|11663.4|11651.4|11663.4|11651.4|11662.2|11650.2|4
1621003790000|2021-05-14 14:49:50|11663.7|11651.7|11663.1|11651.1|11663.7|11651.7|11663.1|11651.1|2
1621003800000|2021-05-14 14:50:00|11662.2|11650.2|11662.2|11650.2|11663.1|11651.1|11662.2|11650.2|23
1621003810000|2021-05-14 14:50:10|11662.5|11650.5|11665|11653|11665|11653|11662.5|11650.5|12
1621003820000|2021-05-14 14:50:20|11667.2|11655.2|11668.7|11656.7|11668.7|11656.7|11667.2|11655.2|11
1621003830000|2021-05-14 14:50:30|11670|11658|11668.4|11656.4|11670|11658|11668.4|11656.4|5
1621003840000|2021-05-14 14:50:40|11667.5|11655.5|11665|11653|11667.5|11655.5|11663.7|11651.7|8
1621003850000|2021-05-14 14:50:50|11666.8|11654.8|11668.1|11656.1|11669.7|11657.7|11666.8|11654.8|11
1621003860000|2021-05-14 14:51:00|11669.3|11657.3|11670.6|11658.6|11671.8|11659.8|11668.1|11656.1|7
1621003870000|2021-05-14 14:51:10|11670.9|11658.9|11670.9|11658.9|11670.9|11658.9|11670.9|11658.9|2
1621003880000|2021-05-14 14:51:20|11671.8|11659.8|11673.1|11661.1|11674.6|11662.6|11671.8|11659.8|23
1621003890000|2021-05-14 14:51:30|11674.3|11662.3|11674.3|11662.3|11674.3|11662.3|11674.3|11662.3|12
1621003900000|2021-05-14 14:51:40|11675.6|11663.6|11675.6|11663.6|11675.6|11663.6|11674.7|11662.7|8
1621003910000|2021-05-14 14:51:50|||||||||1
1621003920000|2021-05-14 14:52:00|11674.3|11662.3|11676.8|11664.8|11676.8|11664.8|11674.3|11662.3|11
1621003930000|2021-05-14 14:52:10|||||||||8
1621003940000|2021-05-14 14:52:20|11675.6|11663.6|11676.8|11664.8|11676.8|11664.8|11675.6|11663.6|23
1621003950000|2021-05-14 14:52:30|11675.6|11663.6|11676.8|11664.8|11676.8|11664.8|11675.6|11663.6|7
1621003960000|2021-05-14 14:52:40|11675.6|11663.6|11674.7|11662.7|11676.8|11664.8|11674.7|11662.7|10
1621003970000|2021-05-14 14:52:50|11675.6|11663.6|11675.6|11663.6|11675.6|11663.6|11675.6|11663.6|2
1621003980000|2021-05-14 14:53:00|11674.3|11662.3|11675.9|11663.9|11675.9|11663.9|11674.3|11662.3|10
1621003990000|2021-05-14 14:53:10|||||||||2
1621004000000|2021-05-14 14:53:20|11677.5|11665.5|11675.9|11663.9|11677.5|11665.5|11675.9|11663.9|4
1621004010000|2021-05-14 14:53:30|||||||||2
1621004020000|2021-05-14 14:53:40|11676.9|11664.9|11678.4|11666.4|11678.4|11666.4|11676.9|11664.9|15
1621004030000|2021-05-14 14:53:50|11677.5|11665.5|11675.9|11663.9|11677.5|11665.5|11675|11663|11
1621004040000|2021-05-14 14:54:00|11677.2|11665.2|11673.1|11661.1|11677.2|11665.2|11673.1|11661.1|9
1621004050000|2021-05-14 14:54:10|||||||||35
1621004060000|2021-05-14 14:54:20|11674.1|11662.1|11674.1|11662.1|11674.1|11662.1|11673.1|11661.1|9
1621004070000|2021-05-14 14:54:30|11673.1|11661.1|11673.1|11661.1|11673.5|11661.5|11673.1|11661.1|6
1621004080000|2021-05-14 14:54:40|11672.2|11660.2|11671.3|11659.3|11672.2|11660.2|11671.3|11659.3|12
1621004090000|2021-05-14 14:54:50|11672.2|11660.2|11672.2|11660.2|11673.1|11661.1|11672.2|11660.2|6
1621004100000|2021-05-14 14:55:00|11671.3|11659.3|11672.2|11660.2|11672.2|11660.2|11671.3|11659.3|0
1621004110000|2021-05-14 14:55:10|||||||||1
1621004120000|2021-05-14 14:55:20|11673.1|11661.1|11673.1|11661.1|11673.1|11661.1|11673.1|11661.1|0
1621004130000|2021-05-14 14:55:30|11672.2|11660.2|11673.1|11661.1|11673.1|11661.1|11672.2|11660.2|13
1621004140000|2021-05-14 14:55:40|||||||||1
1621004150000|2021-05-14 14:55:50|11674.1|11662.1|11674.1|11662.1|11674.1|11662.1|11674.1|11662.1|5
1621004160000|2021-05-14 14:56:00|||||||||1
1621004170000|2021-05-14 14:56:10|11675|11663|11675.3|11663.3|11675.3|11663.3|11675|11663|2
1621004180000|2021-05-14 14:56:20|11675|11663|11678.4|11666.4|11678.4|11666.4|11675|11663|10
1621004190000|2021-05-14 14:56:30|||||||||28
1621004200000|2021-05-14 14:56:40|11678.1|11666.1|11675.9|11663.9|11678.1|11666.1|11675|11663|13
1621004210000|2021-05-14 14:56:50|11674.7|11662.7|11669.4|11657.4|11674.7|11662.7|11669.4|11657.4|17
1621004220000|2021-05-14 14:57:00|11664.4|11652.4|11659.4|11647.4|11664.4|11652.4|11659.4|11647.4|9
1621004230000|2021-05-14 14:57:10|11656.9|11644.9|11656.9|11644.9|11656.9|11644.9|11656.9|11644.9|3
1621004240000|2021-05-14 14:57:20|11658.1|11646.1|11661.3|11649.3|11661.9|11649.9|11658.1|11646.1|29
1621004250000|2021-05-14 14:57:30|11660.3|11648.3|11661.3|11649.3|11662.5|11650.5|11659.1|11647.1|9
1621004260000|2021-05-14 14:57:40|11660|11648|11660.9|11648.9|11660.9|11648.9|11659.1|11647.1|2
1621004270000|2021-05-14 14:57:50|||||||||1
1621004280000|2021-05-14 14:58:00|11660|11648|11654.4|11642.4|11660|11648|11654.4|11642.4|2
1621004290000|2021-05-14 14:58:10|||||||||8
1621004300000|2021-05-14 14:58:20|||||||||19
1621004310000|2021-05-14 14:58:30|11652.5|11640.5|11649.4|11637.4|11652.5|11640.5|11649.4|11637.4|8
1621004320000|2021-05-14 14:58:40|11649.7|11637.7|11646.9|11634.9|11650.6|11638.6|11646.9|11634.9|4
1621004330000|2021-05-14 14:58:50|11644.4|11632.4|11644.4|11632.4|11644.4|11632.4|11644.4|11632.4|11
1621004340000|2021-05-14 14:59:00|11645.6|11633.6|11644.4|11632.4|11646.9|11634.9|11644.4|11632.4|4
1621004350000|2021-05-14 14:59:10|11643.1|11631.1|11643.1|11631.1|11643.1|11631.1|11643.1|11631.1|5
1621004360000|2021-05-14 14:59:20|11641.9|11629.9|11645.6|11633.6|11648.1|11636.1|11641.9|11629.9|1
1621004370000|2021-05-14 14:59:30|11645.3|11633.3|11645.6|11633.6|11645.6|11633.6|11644.7|11632.7|3
1621004380000|2021-05-14 14:59:40|11642.5|11630.5|11639.7|11627.7|11642.5|11630.5|11639.4|11627.4|16
1621004390000|2021-05-14 14:59:50|11637.2|11625.2|11636.3|11624.3|11637.2|11625.2|11635|11623|21
1621004400000|2021-05-14 15:00:00|11637.2|11625.2|11640.9|11628.9|11641.9|11629.9|11637.2|11625.2|64
1621004410000|2021-05-14 15:00:10|11640.6|11628.6|11642.5|11630.5|11642.5|11630.5|11639.7|11627.7|53
1621004420000|2021-05-14 15:00:20|11643.4|11631.4|11638.1|11626.1|11643.4|11631.4|11638.1|11626.1|51
1621004430000|2021-05-14 15:00:30|11640.6|11628.6|11642.2|11630.2|11642.2|11630.2|11640.3|11628.3|47
1621004440000|2021-05-14 15:00:40|11641.2|11629.2|11640.9|11628.9|11641.2|11629.2|11640.9|11628.9|5
1621004450000|2021-05-14 15:00:50|11641.8|11629.8|11640.9|11628.9|11641.8|11629.8|11640.9|11628.9|1
1621004460000|2021-05-14 15:01:00|11638.7|11626.7|11638.7|11626.7|11638.7|11626.7|11638.7|11626.7|3
1621004470000|2021-05-14 15:01:10|11638.1|11626.1|11635.6|11623.6|11638.1|11626.1|11635.6|11623.6|6
1621004480000|2021-05-14 15:01:20|11633.7|11621.7|11635.6|11623.6|11635.6|11623.6|11633.1|11621.1|19
1621004490000|2021-05-14 15:01:30|||||||||9
1621004500000|2021-05-14 15:01:40|11636.5|11624.5|11645.9|11633.9|11645.9|11633.9|11636.5|11624.5|7
1621004510000|2021-05-14 15:01:50|11645|11633|11643.4|11631.4|11645|11633|11643.4|11631.4|1
1621004520000|2021-05-14 15:02:00|11642.5|11630.5|11642.5|11630.5|11642.5|11630.5|11642.5|11630.5|6
1621004530000|2021-05-14 15:02:10|11643.7|11631.7|11645|11633|11645|11633|11643.7|11631.7|0
1621004540000|2021-05-14 15:02:20|11642.2|11630.2|11645|11633|11645|11633|11641.2|11629.2|1
1621004550000|2021-05-14 15:02:30|11646.2|11634.2|11645|11633|11647.8|11635.8|11644.1|11632.1|5
1621004560000|2021-05-14 15:02:40|11645.3|11633.3|11645|11633|11645.3|11633.3|11645|11633|20
1621004570000|2021-05-14 15:02:50|11646.2|11634.2|11647.8|11635.8|11648.7|11636.7|11646.2|11634.2|14
1621004580000|2021-05-14 15:03:00|||||||||1
1621004590000|2021-05-14 15:03:10|11647.5|11635.5|11650|11638|11650|11638|11647.5|11635.5|5
1621004600000|2021-05-14 15:03:20|||||||||4
1621004610000|2021-05-14 15:03:30|11650.3|11638.3|11646.9|11634.9|11650.3|11638.3|11646.9|11634.9|7
1621004620000|2021-05-14 15:03:40|11647.5|11635.5|11647.5|11635.5|11647.8|11635.8|11647.5|11635.5|10
1621004630000|2021-05-14 15:03:50|11647.8|11635.8|11647.8|11635.8|11647.8|11635.8|11647.8|11635.8|0
1621004640000|2021-05-14 15:04:00|11647.5|11635.5|11647.5|11635.5|11647.5|11635.5|11647.5|11635.5|1
1621004660000|2021-05-14 15:04:20|11647.8|11635.8|11650|11638|11652.8|11640.8|11647.8|11635.8|7
1621004670000|2021-05-14 15:04:30|11650.3|11638.3|11651.2|11639.2|11651.2|11639.2|11650.3|11638.3|1
1621004680000|2021-05-14 15:04:40|||||||||1
1621004690000|2021-05-14 15:04:50|||||||||1
1621004700000|2021-05-14 15:05:00|11653.7|11641.7|11654.4|11642.4|11654.7|11642.7|11653.7|11641.7|24
1621004710000|2021-05-14 15:05:10|11652.2|11640.2|11649.4|11637.4|11652.2|11640.2|11649.4|11637.4|8
1621004720000|2021-05-14 15:05:20|11650.3|11638.3|11650.6|11638.6|11650.6|11638.6|11649.4|11637.4|3
1621004730000|2021-05-14 15:05:30|11649.4|11637.4|11649.4|11637.4|11649.4|11637.4|11649.4|11637.4|4
1621004740000|2021-05-14 15:05:40|11652.2|11640.2|11647.2|11635.2|11652.2|11640.2|11646.9|11634.9|20
1621004750000|2021-05-14 15:05:50|11648.4|11636.4|11648.8|11636.8|11648.8|11636.8|11648.4|11636.4|5
1621004760000|2021-05-14 15:06:00|11649.7|11637.7|11650.9|11638.9|11650.9|11638.9|11649.7|11637.7|13
1621004770000|2021-05-14 15:06:10|11653.1|11641.1|11654.4|11642.4|11654.7|11642.7|11653.1|11641.1|16
1621004780000|2021-05-14 15:06:20|11654.7|11642.7|11653.1|11641.1|11654.7|11642.7|11651.9|11639.9|20
1621004790000|2021-05-14 15:06:30|||||||||1
1621004800000|2021-05-14 15:06:40|11651.9|11639.9|11645.6|11633.6|11651.9|11639.9|11645.6|11633.6|13
1621004810000|2021-05-14 15:06:50|11646.9|11634.9|11646.9|11634.9|11646.9|11634.9|11646.9|11634.9|4
1621004820000|2021-05-14 15:07:00|11647.2|11635.2|11646.9|11634.9|11647.2|11635.2|11645.6|11633.6|1
1621004830000|2021-05-14 15:07:10|||||||||1
1621004840000|2021-05-14 15:07:20|11647.2|11635.2|11632.2|11620.2|11647.2|11635.2|11631.3|11619.3|70
1621004850000|2021-05-14 15:07:30|11635|11623|11634.7|11622.7|11635.6|11623.6|11634.4|11622.4|7
1621004860000|2021-05-14 15:07:40|11631.9|11619.9|11632.2|11620.2|11632.2|11620.2|11631.9|11619.9|6
1621004870000|2021-05-14 15:07:50|11631.9|11619.9|11624.4|11612.4|11631.9|11619.9|11624.4|11612.4|16
1621004880000|2021-05-14 15:08:00|11623.4|11611.4|11622.2|11610.2|11623.4|11611.4|11621.3|11609.3|44
1621004890000|2021-05-14 15:08:10|11621.3|11609.3|11621.3|11609.3|11621.3|11609.3|11621.3|11609.3|3
1621004900000|2021-05-14 15:08:20|11619.4|11607.4|11621.9|11609.9|11621.9|11609.9|11619.4|11607.4|8
1621004910000|2021-05-14 15:08:30|11623.8|11611.8|11625.3|11613.3|11625.3|11613.3|11623.2|11611.2|12
1621004920000|2021-05-14 15:08:40|11624.4|11612.4|11624.1|11612.1|11624.4|11612.4|11624.1|11612.1|0
1621004930000|2021-05-14 15:08:50|11623.8|11611.8|11626.9|11614.9|11626.9|11614.9|11622.8|11610.8|4
1621004940000|2021-05-14 15:09:00|11628.8|11616.8|11630.7|11618.7|11631.9|11619.9|11628.8|11616.8|9
1621004950000|2021-05-14 15:09:10|11631.6|11619.6|11630.3|11618.3|11632.8|11620.8|11630.3|11618.3|1
1621004960000|2021-05-14 15:09:20|11630|11618|11627.5|11615.5|11630|11618|11627.5|11615.5|11
1621004970000|2021-05-14 15:09:30|11626.6|11614.6|11626.6|11614.6|11628.2|11616.2|11626.6|11614.6|11
1621004980000|2021-05-14 15:09:40|11625|11613|11626.9|11614.9|11626.9|11614.9|11623.8|11611.8|26
1621004990000|2021-05-14 15:09:50|11627.2|11615.2|11626.3|11614.3|11627.2|11615.2|11626.3|11614.3|45
1621005000000|2021-05-14 15:10:00|11625.9|11613.9|11627.5|11615.5|11627.5|11615.5|11625|11613|3
1621005010000|2021-05-14 15:10:10|11630|11618|11630|11618|11630|11618|11630|11618|6
1621005020000|2021-05-14 15:10:20|11627.5|11615.5|11627.5|11615.5|11627.5|11615.5|11627.5|11615.5|3
1621005030000|2021-05-14 15:10:30|11627.8|11615.8|11627.5|11615.5|11627.8|11615.8|11627.5|11615.5|1
1621005040000|2021-05-14 15:10:40|11627.8|11615.8|11625|11613|11627.8|11615.8|11625|11613|3
1621005050000|2021-05-14 15:10:50|||||||||1
1621005060000|2021-05-14 15:11:00|||||||||1
1621005070000|2021-05-14 15:11:10|11625.7|11613.7|11625.7|11613.7|11625.7|11613.7|11625.7|11613.7|2
1621005080000|2021-05-14 15:11:20|11627.5|11615.5|11626.3|11614.3|11627.5|11615.5|11626.3|11614.3|13
1621005100000|2021-05-14 15:11:40|11623.8|11611.8|11623.8|11611.8|11623.8|11611.8|11623.8|11611.8|2
1621005110000|2021-05-14 15:11:50|11624.7|11612.7|11626.9|11614.9|11626.9|11614.9|11624.7|11612.7|22
1621005120000|2021-05-14 15:12:00|11628.1|11616.1|11628.1|11616.1|11628.1|11616.1|11626.9|11614.9|5
1621005130000|2021-05-14 15:12:10|11629.7|11617.7|11631.9|11619.9|11634.4|11622.4|11629.7|11617.7|12
1621005140000|2021-05-14 15:12:20|11631.6|11619.6|11630.7|11618.7|11631.6|11619.6|11630.7|11618.7|1
1621005150000|2021-05-14 15:12:30|11628.5|11616.5|11628.2|11616.2|11628.5|11616.5|11626.9|11614.9|13
1621005160000|2021-05-14 15:12:40|11628.5|11616.5|11629.7|11617.7|11629.7|11617.7|11627.6|11615.6|1
1621005170000|2021-05-14 15:12:50|11631|11619|11630.7|11618.7|11631.9|11619.9|11629.7|11617.7|5
1621005180000|2021-05-14 15:13:00|11633.2|11621.2|11634.4|11622.4|11634.4|11622.4|11633.2|11621.2|6
1621005190000|2021-05-14 15:13:10|11633.5|11621.5|11633.5|11621.5|11633.5|11621.5|11631.9|11619.9|9
1621005200000|2021-05-14 15:13:20|11630.1|11618.1|11631.3|11619.3|11631.3|11619.3|11630.1|11618.1|17
1621005210000|2021-05-14 15:13:30|11631.6|11619.6|11633.2|11621.2|11633.2|11621.2|11630.7|11618.7|6
1621005220000|2021-05-14 15:13:40|11634.1|11622.1|11637|11625|11637|11625|11634.1|11622.1|3
1621005230000|2021-05-14 15:13:50|11637.9|11625.9|11641.6|11629.6|11641.6|11629.6|11637.9|11625.9|3
1621005240000|2021-05-14 15:14:00|11640.7|11628.7|11641.3|11629.3|11641.3|11629.3|11638.2|11626.2|11
1621005250000|2021-05-14 15:14:10|11640.4|11628.4|11642.6|11630.6|11642.6|11630.6|11640.4|11628.4|1
1621005260000|2021-05-14 15:14:20|11642.9|11630.9|11642.9|11630.9|11644.1|11632.1|11642.9|11630.9|0
1621005270000|2021-05-14 15:14:30|11643.8|11631.8|11643.5|11631.5|11643.8|11631.8|11642.6|11630.6|3
1621005280000|2021-05-14 15:14:40|11643.8|11631.8|11643.8|11631.8|11644.1|11632.1|11642.9|11630.9|7
1621005290000|2021-05-14 15:14:50|11645.1|11633.1|11645.1|11633.1|11645.1|11633.1|11645.1|11633.1|0
1621005300000|2021-05-14 15:15:00|11645.4|11633.4|11648.2|11636.2|11648.2|11636.2|11645.4|11633.4|10
1621005310000|2021-05-14 15:15:10|11646|11634|11648.2|11636.2|11648.2|11636.2|11644.7|11632.7|12
1621005320000|2021-05-14 15:15:20|11647.2|11635.2|11648.2|11636.2|11649.4|11637.4|11647.2|11635.2|4
1621005330000|2021-05-14 15:15:30|11649.7|11637.7|11652.6|11640.6|11653.8|11641.8|11649.7|11637.7|17
1621005340000|2021-05-14 15:15:40|11653.8|11641.8|11653.2|11641.2|11655.1|11643.1|11652.2|11640.2|8
1621005350000|2021-05-14 15:15:50|11653.5|11641.5|11653.5|11641.5|11653.5|11641.5|11653.5|11641.5|0
1621005360000|2021-05-14 15:16:00|11654.4|11642.4|11657.3|11645.3|11657.3|11645.3|11654.4|11642.4|17
1621005370000|2021-05-14 15:16:10|11657.6|11645.6|11652.9|11640.9|11657.6|11645.6|11652.9|11640.9|3
1621005380000|2021-05-14 15:16:20|11648.2|11636.2|11648.8|11636.8|11648.8|11636.8|11645.4|11633.4|18
1621005390000|2021-05-14 15:16:30|11647.9|11635.9|11645.4|11633.4|11647.9|11635.9|11645.4|11633.4|1
1621005400000|2021-05-14 15:16:40|||||||||2
1621005410000|2021-05-14 15:16:50|11645.7|11633.7|11645.7|11633.7|11645.7|11633.7|11645.7|11633.7|5
1621005430000|2021-05-14 15:17:10|11647|11635|11647.3|11635.3|11647.3|11635.3|11647|11635|3
1621005440000|2021-05-14 15:17:20|11648.2|11636.2|11643.2|11631.2|11648.2|11636.2|11643.2|11631.2|9
1621005450000|2021-05-14 15:17:30|11644.5|11632.5|11644.5|11632.5|11644.5|11632.5|11644.5|11632.5|4
1621005460000|2021-05-14 15:17:40|11643.5|11631.5|11644.5|11632.5|11644.5|11632.5|11643.5|11631.5|3
1621005470000|2021-05-14 15:17:50|||||||||1
1621005480000|2021-05-14 15:18:00|11643.5|11631.5|11640.7|11628.7|11643.5|11631.5|11640.7|11628.7|6
1621005490000|2021-05-14 15:18:10|11643.2|11631.2|11643.2|11631.2|11643.2|11631.2|11643.2|11631.2|3
1621005500000|2021-05-14 15:18:20|11646|11634|11646|11634|11646|11634|11646|11634|7
1621005510000|2021-05-14 15:18:30|11649.8|11637.8|11652|11640|11654.5|11642.5|11649.8|11637.8|7
1621005520000|2021-05-14 15:18:40|||||||||5
1621005530000|2021-05-14 15:18:50|11652.9|11640.9|11653.5|11641.5|11654.8|11642.8|11652.9|11640.9|3
1621005540000|2021-05-14 15:19:00|11654.8|11642.8|11653.5|11641.5|11657.3|11645.3|11653.5|11641.5|11
1621005550000|2021-05-14 15:19:10|11654.8|11642.8|11653.2|11641.2|11654.8|11642.8|11653.2|11641.2|0
1621005560000|2021-05-14 15:19:20|11652|11640|11654.5|11642.5|11654.5|11642.5|11652|11640|13
1621005570000|2021-05-14 15:19:30|11654.8|11642.8|11657|11645|11657.3|11645.3|11654.5|11642.5|3
1621005580000|2021-05-14 15:19:40|11655.1|11643.1|11658.2|11646.2|11658.2|11646.2|11655.1|11643.1|8
1621005590000|2021-05-14 15:19:50|11659.8|11647.8|11655.4|11643.4|11659.8|11647.8|11655.4|11643.4|4
1621005600000|2021-05-14 15:20:00|11653.9|11641.9|11652.6|11640.6|11653.9|11641.9|11651.7|11639.7|12
1621005610000|2021-05-14 15:20:10|11651.4|11639.4|11651.4|11639.4|11651.4|11639.4|11651.4|11639.4|0
1621005620000|2021-05-14 15:20:20|11652.9|11640.9|11652.9|11640.9|11652.9|11640.9|11652.9|11640.9|2
1621005630000|2021-05-14 15:20:30|11653.9|11641.9|11655.1|11643.1|11655.1|11643.1|11653.9|11641.9|7
1621005640000|2021-05-14 15:20:40|11654.8|11642.8|11651.4|11639.4|11654.8|11642.8|11651.4|11639.4|6
1621005650000|2021-05-14 15:20:50|||||||||3
1621005660000|2021-05-14 15:21:00|||||||||3
1621005670000|2021-05-14 15:21:10|11649.8|11637.8|11650.1|11638.1|11650.1|11638.1|11645.7|11633.7|17
1621005680000|2021-05-14 15:21:20|11649.2|11637.2|11649.2|11637.2|11649.2|11637.2|11648.2|11636.2|6
1621005690000|2021-05-14 15:21:30|11648.2|11636.2|11648.2|11636.2|11649.2|11637.2|11648.2|11636.2|0
1621005700000|2021-05-14 15:21:40|11649.2|11637.2|11646.1|11634.1|11649.2|11637.2|11645.1|11633.1|22
1621005710000|2021-05-14 15:21:50|11647.6|11635.6|11650.1|11638.1|11650.1|11638.1|11647.6|11635.6|5
1621005720000|2021-05-14 15:22:00|11648.9|11636.9|11651.4|11639.4|11651.4|11639.4|11648.9|11636.9|2
1621005730000|2021-05-14 15:22:10|11648.9|11636.9|11648.9|11636.9|11648.9|11636.9|11648.9|11636.9|4
1621005740000|2021-05-14 15:22:20|||||||||1
1621005750000|2021-05-14 15:22:30|11649.2|11637.2|11650.5|11638.5|11650.5|11638.5|11649.2|11637.2|1
1621005760000|2021-05-14 15:22:40|11650.1|11638.1|11650.1|11638.1|11650.1|11638.1|11650.1|11638.1|1
1621005770000|2021-05-14 15:22:50|11650.5|11638.5|11652.6|11640.6|11653|11641|11650.5|11638.5|3
1621005780000|2021-05-14 15:23:00|11653.6|11641.6|11653.9|11641.9|11653.9|11641.9|11653.6|11641.6|1
1621005790000|2021-05-14 15:23:10|11654.2|11642.2|11653.2|11641.2|11655.1|11643.1|11653.2|11641.2|6
1621005800000|2021-05-14 15:23:20|||||||||1
1621005810000|2021-05-14 15:23:30|11654.5|11642.5|11654.5|11642.5|11654.5|11642.5|11654.5|11642.5|0
1621005820000|2021-05-14 15:23:40|11653.6|11641.6|11653.6|11641.6|11653.6|11641.6|11653.6|11641.6|1
1621005830000|2021-05-14 15:23:50|11654.5|11642.5|11650.7|11638.7|11654.5|11642.5|11650.7|11638.7|6
1621005840000|2021-05-14 15:24:00|11651.1|11639.1|11654.8|11642.8|11654.8|11642.8|11651.1|11639.1|0
1621005850000|2021-05-14 15:24:10|11654.5|11642.5|11654.5|11642.5|11654.5|11642.5|11653.6|11641.6|0
1621005860000|2021-05-14 15:24:20|||||||||2
1621005870000|2021-05-14 15:24:30|||||||||3
1621005910000|2021-05-14 15:25:10|11655.7|11643.7|11654.5|11642.5|11655.7|11643.7|11654.5|11642.5|0
1621005920000|2021-05-14 15:25:20|11654.8|11642.8|11653.2|11641.2|11654.8|11642.8|11653.2|11641.2|1
1621005930000|2021-05-14 15:25:30|11654.5|11642.5|11654.5|11642.5|11654.5|11642.5|11654.5|11642.5|5
1621005940000|2021-05-14 15:25:40|11659.8|11647.8|11660.4|11648.4|11660.7|11648.7|11659.8|11647.8|15
1621005950000|2021-05-14 15:25:50|11660.7|11648.7|11663.2|11651.2|11664.2|11652.2|11660.7|11648.7|4
1621005960000|2021-05-14 15:26:00|11662|11650|11661.4|11649.4|11662|11650|11661.4|11649.4|4
1621005970000|2021-05-14 15:26:10|11661.7|11649.7|11661.4|11649.4|11661.7|11649.7|11661.4|11649.4|1
1621005980000|2021-05-14 15:26:20|11661.7|11649.7|11661.7|11649.7|11661.7|11649.7|11661.4|11649.4|1
1621005990000|2021-05-14 15:26:30|11660.4|11648.4|11660.1|11648.1|11661.7|11649.7|11660.1|11648.1|3
1621006000000|2021-05-14 15:26:40|11658.3|11646.3|11657.6|11645.6|11658.3|11646.3|11657.6|11645.6|7
1621006010000|2021-05-14 15:26:50|11656.4|11644.4|11657.6|11645.6|11657.6|11645.6|11656.4|11644.4|0
1621006020000|2021-05-14 15:27:00|11659.5|11647.5|11659.5|11647.5|11662|11650|11658.3|11646.3|32
1621006030000|2021-05-14 15:27:10|11659.8|11647.8|11659.5|11647.5|11659.8|11647.8|11659.5|11647.5|1
1621006040000|2021-05-14 15:27:20|11659.8|11647.8|11663.3|11651.3|11663.3|11651.3|11659.8|11647.8|2
1621006050000|2021-05-14 15:27:30|11663.6|11651.6|11663.6|11651.6|11664.5|11652.5|11663.6|11651.6|0
1621006060000|2021-05-14 15:27:40|11662.3|11650.3|11663.3|11651.3|11664.5|11652.5|11659.5|11647.5|1
1621006070000|2021-05-14 15:27:50|11662|11650|11664.5|11652.5|11664.5|11652.5|11662|11650|2
1621006080000|2021-05-14 15:28:00|11662|11650|11662|11650|11663.3|11651.3|11662|11650|7
1621006090000|2021-05-14 15:28:10|||||||||4
1621006110000|2021-05-14 15:28:30|11661.1|11649.1|11658.3|11646.3|11662|11650|11658.3|11646.3|2
1621006130000|2021-05-14 15:28:50|||||||||1
1621006140000|2021-05-14 15:29:00|||||||||5
1621006150000|2021-05-14 15:29:10|11655.8|11643.8|11658.3|11646.3|11658.3|11646.3|11655.8|11643.8|12
1621006170000|2021-05-14 15:29:30|11657|11645|11657|11645|11657|11645|11657|11645|5
1621006190000|2021-05-14 15:29:50|11657.3|11645.3|11657|11645|11657.3|11645.3|11657|11645|1
1621006200000|2021-05-14 15:30:00|11657.3|11645.3|11656.7|11644.7|11657.3|11645.3|11655.2|11643.2|12
1621006220000|2021-05-14 15:30:20|||||||||3
1621006230000|2021-05-14 15:30:30|11656.4|11644.4|11656.4|11644.4|11656.4|11644.4|11656.4|11644.4|2
1621006240000|2021-05-14 15:30:40|11659.6|11647.6|11663|11651|11663.9|11651.9|11659.6|11647.6|8
1621006250000|2021-05-14 15:30:50|11663.3|11651.3|11667.4|11655.4|11667.4|11655.4|11663.3|11651.3|9
1621006260000|2021-05-14 15:31:00|11669.6|11657.6|11664.6|11652.6|11669.6|11657.6|11664.6|11652.6|17
1621006270000|2021-05-14 15:31:10|||||||||2
1621006290000|2021-05-14 15:31:30|11665.2|11653.2|11668.3|11656.3|11668.6|11656.6|11665.2|11653.2|5
1621006300000|2021-05-14 15:31:40|11667.4|11655.4|11667.4|11655.4|11667.4|11655.4|11667.4|11655.4|2
1621006310000|2021-05-14 15:31:50|11667.7|11655.7|11669.9|11657.9|11672.1|11660.1|11667.7|11655.7|37
1621006320000|2021-05-14 15:32:00|11669.6|11657.6|11669.6|11657.6|11669.9|11657.9|11669.6|11657.6|0
1621006330000|2021-05-14 15:32:10|11668.3|11656.3|11665.8|11653.8|11668.3|11656.3|11665.8|11653.8|5
1621006340000|2021-05-14 15:32:20|11669.6|11657.6|11676.5|11664.5|11677.4|11665.4|11668.3|11656.3|33
1621006350000|2021-05-14 15:32:30|11677.7|11665.7|11677.4|11665.4|11678.3|11666.3|11677.4|11665.4|25
1621006360000|2021-05-14 15:32:40|11677.1|11665.1|11677.4|11665.4|11678.3|11666.3|11676.1|11664.1|7
1621006370000|2021-05-14 15:32:50|11677.1|11665.1|11675.8|11663.8|11677.1|11665.1|11674.6|11662.6|3
1621006380000|2021-05-14 15:33:00|11677.1|11665.1|11677.1|11665.1|11677.1|11665.1|11677.1|11665.1|2
1621006410000|2021-05-14 15:33:30|11675.8|11663.8|11675.8|11663.8|11675.8|11663.8|11675.8|11663.8|3
1621006420000|2021-05-14 15:33:40|11673.6|11661.6|11668.3|11656.3|11673.6|11661.6|11668.3|11656.3|16
1621006430000|2021-05-14 15:33:50|11670.2|11658.2|11667.4|11655.4|11670.8|11658.8|11667.4|11655.4|11
1621006440000|2021-05-14 15:34:00|11665.2|11653.2|11668.3|11656.3|11668.3|11656.3|11665.2|11653.2|20
1621006450000|2021-05-14 15:34:10|11669.6|11657.6|11677.4|11665.4|11677.4|11665.4|11669.6|11657.6|23
1621006460000|2021-05-14 15:34:20|11677.1|11665.1|11675.8|11663.8|11677.1|11665.1|11675.8|11663.8|6
1621006470000|2021-05-14 15:34:30|11674.6|11662.6|11669.6|11657.6|11674.6|11662.6|11669.6|11657.6|12
1621006480000|2021-05-14 15:34:40|11668.6|11656.6|11667.1|11655.1|11668.6|11656.6|11667.1|11655.1|0
1621006490000|2021-05-14 15:34:50|||||||||1
1621006500000|2021-05-14 15:35:00|11668.3|11656.3|11678.3|11666.3|11678.3|11666.3|11668.3|11656.3|9
1621006510000|2021-05-14 15:35:10|11677.1|11665.1|11675.8|11663.8|11677.1|11665.1|11675.8|11663.8|3
1621006520000|2021-05-14 15:35:20|11674.6|11662.6|11674.9|11662.9|11674.9|11662.9|11674.6|11662.6|2
1621006530000|2021-05-14 15:35:30|11674.6|11662.6|11677.1|11665.1|11677.4|11665.4|11673.3|11661.3|20
1621006540000|2021-05-14 15:35:40|||||||||2
1621006560000|2021-05-14 15:36:00|||||||||3
1621006570000|2021-05-14 15:36:10|||||||||1
1621006580000|2021-05-14 15:36:20|||||||||4
1621006600000|2021-05-14 15:36:40|11681.5|11669.5|11681.5|11669.5|11681.5|11669.5|11681.5|11669.5|2
1621006610000|2021-05-14 15:36:50|11683.6|11671.6|11685.5|11673.5|11686.5|11674.5|11683.6|11671.6|21
1621006620000|2021-05-14 15:37:00|11684.6|11672.6|11685.5|11673.5|11685.5|11673.5|11684.6|11672.6|5
1621006630000|2021-05-14 15:37:10|11684.6|11672.6|11684|11672|11684.6|11672.6|11683.6|11671.6|0
1621006640000|2021-05-14 15:37:20|||||||||1
1621006650000|2021-05-14 15:37:30|11688.4|11676.4|11688.4|11676.4|11688.4|11676.4|11688.4|11676.4|12
1621006660000|2021-05-14 15:37:40|11685.9|11673.9|11682.1|11670.1|11686.8|11674.8|11682.1|11670.1|30
1621006670000|2021-05-14 15:37:50|11680.8|11668.8|11679.9|11667.9|11680.8|11668.8|11679.9|11667.9|3
1621006680000|2021-05-14 15:38:00|11682.1|11670.1|11686.2|11674.2|11686.2|11674.2|11682.1|11670.1|25
1621006690000|2021-05-14 15:38:10|11688.3|11676.3|11688.7|11676.7|11689.6|11677.6|11688.3|11676.3|8
1621006700000|2021-05-14 15:38:20|11689|11677|11688.3|11676.3|11689|11677|11687.1|11675.1|1
1621006720000|2021-05-14 15:38:40|11689|11677|11689.3|11677.3|11689.3|11677.3|11689|11677|1
1621006730000|2021-05-14 15:38:50|11689|11677|11689|11677|11689|11677|11689|11677|1
1621006740000|2021-05-14 15:39:00|11687.7|11675.7|11689|11677|11689|11677|11687.7|11675.7|1
1621006760000|2021-05-14 15:39:20|11689.9|11677.9|11689.9|11677.9|11689.9|11677.9|11689.9|11677.9|20
1621006770000|2021-05-14 15:39:30|11688.7|11676.7|11684|11672|11689|11677|11684|11672|9
1621006780000|2021-05-14 15:39:40|||||||||1
1621006790000|2021-05-14 15:39:50|||||||||1
1621006820000|2021-05-14 15:40:20|11685.2|11673.2|11685.6|11673.6|11685.6|11673.6|11685.2|11673.2|0
1621006830000|2021-05-14 15:40:30|11686.5|11674.5|11688.1|11676.1|11688.1|11676.1|11686.5|11674.5|5
1621006840000|2021-05-14 15:40:40|11686.8|11674.8|11686.8|11674.8|11686.8|11674.8|11686.8|11674.8|7
1621006850000|2021-05-14 15:40:50|11687.7|11675.7|11686.8|11674.8|11687.7|11675.7|11686.8|11674.8|1
1621006860000|2021-05-14 15:41:00|11686.5|11674.5|11684.3|11672.3|11686.5|11674.5|11684.3|11672.3|2
1621006870000|2021-05-14 15:41:10|11684|11672|11682.7|11670.7|11684|11672|11682.7|11670.7|2
1621006880000|2021-05-14 15:41:20|11684|11672|11682.7|11670.7|11684|11672|11682.7|11670.7|0
1621006890000|2021-05-14 15:41:30|11686.5|11674.5|11685.6|11673.6|11686.5|11674.5|11685.6|11673.6|1
1621006900000|2021-05-14 15:41:40|11686.8|11674.8|11686.5|11674.5|11687.7|11675.7|11686.5|11674.5|11
1621006910000|2021-05-14 15:41:50|11685.6|11673.6|11686.5|11674.5|11686.5|11674.5|11685.2|11673.2|0
1621006920000|2021-05-14 15:42:00|||||||||10
1621006940000|2021-05-14 15:42:20|||||||||3
1621006950000|2021-05-14 15:42:30|11687.7|11675.7|11689|11677|11689|11677|11687.7|11675.7|11
1621006960000|2021-05-14 15:42:40|11688.7|11676.7|11689|11677|11689|11677|11688.7|11676.7|1
1621006970000|2021-05-14 15:42:50|11688.7|11676.7|11687.7|11675.7|11689|11677|11687.7|11675.7|4
1621006980000|2021-05-14 15:43:00|11686.5|11674.5|11689|11677|11689|11677|11685.6|11673.6|7
1621006990000|2021-05-14 15:43:10|11688.7|11676.7|11689|11677|11689|11677|11688.7|11676.7|4
1621007000000|2021-05-14 15:43:20|||||||||1
1621007010000|2021-05-14 15:43:30|11688.7|11676.7|11692.1|11680.1|11692.1|11680.1|11687.7|11675.7|22
1621007020000|2021-05-14 15:43:40|11690.9|11678.9|11690.9|11678.9|11691.8|11679.8|11690.9|11678.9|3
1621007030000|2021-05-14 15:43:50|11689.6|11677.6|11686.1|11674.1|11689.6|11677.6|11685.8|11673.8|17
1621007040000|2021-05-14 15:44:00|11684.6|11672.6|11687.1|11675.1|11687.1|11675.1|11683.6|11671.6|15
1621007050000|2021-05-14 15:44:10|11686.7|11674.7|11686.7|11674.7|11686.7|11674.7|11685.8|11673.8|12
1621007060000|2021-05-14 15:44:20|11686.4|11674.4|11686.4|11674.4|11686.4|11674.4|11685.2|11673.2|3
1621007070000|2021-05-14 15:44:30|11685.2|11673.2|11685.2|11673.2|11686.4|11674.4|11685.2|11673.2|1
1621007080000|2021-05-14 15:44:40|11685.5|11673.5|11687.7|11675.7|11687.7|11675.7|11685.2|11673.2|6
1621007090000|2021-05-14 15:44:50|11688.3|11676.3|11688.6|11676.6|11688.6|11676.6|11688.3|11676.3|3
1621007100000|2021-05-14 15:45:00|11688.3|11676.3|11687.1|11675.1|11688.3|11676.3|11685.8|11673.8|12
1621007110000|2021-05-14 15:45:10|11688.3|11676.3|11688.3|11676.3|11688.3|11676.3|11688.3|11676.3|4
1621007120000|2021-05-14 15:45:20|||||||||4
1621007130000|2021-05-14 15:45:30|11687.1|11675.1|11688.3|11676.3|11688.3|11676.3|11687.1|11675.1|6
1621007140000|2021-05-14 15:45:40|11689.6|11677.6|11690.8|11678.8|11690.8|11678.8|11689.6|11677.6|3
1621007150000|2021-05-14 15:45:50|||||||||1
1621007160000|2021-05-14 15:46:00|11690.2|11678.2|11689.9|11677.9|11690.2|11678.2|11689.9|11677.9|7
1621007170000|2021-05-14 15:46:10|11690.2|11678.2|11694|11682|11694|11682|11690.2|11678.2|12
1621007190000|2021-05-14 15:46:30|11693|11681|11693|11681|11693|11681|11693|11681|5
1621007200000|2021-05-14 15:46:40|11694|11682|11694|11682|11694|11682|11694|11682|0
1621007210000|2021-05-14 15:46:50|11695.5|11683.5|11695.5|11683.5|11695.5|11683.5|11695.5|11683.5|6
1621007220000|2021-05-14 15:47:00|11694.6|11682.6|11695.5|11683.5|11695.5|11683.5|11694.6|11682.6|1
1621007230000|2021-05-14 15:47:10|11695.9|11683.9|11695.9|11683.9|11695.9|11683.9|11695.9|11683.9|3
1621007240000|2021-05-14 15:47:20|11694.6|11682.6|11694.9|11682.9|11695.9|11683.9|11694.6|11682.6|5
1621007250000|2021-05-14 15:47:30|11694.6|11682.6|11687.1|11675.1|11694.6|11682.6|11687.1|11675.1|21
1621007260000|2021-05-14 15:47:40|11684.6|11672.6|11685.2|11673.2|11686.5|11674.5|11684.6|11672.6|9
1621007270000|2021-05-14 15:47:50|11684|11672|11679.6|11667.6|11684|11672|11679.6|11667.6|9
1621007280000|2021-05-14 15:48:00|11678|11666|11680.2|11668.2|11680.5|11668.5|11676.8|11664.8|4
1621007300000|2021-05-14 15:48:20|11681.8|11669.8|11686.8|11674.8|11686.8|11674.8|11681.8|11669.8|1
1621007320000|2021-05-14 15:48:40|11687.7|11675.7|11686.8|11674.8|11687.7|11675.7|11686.8|11674.8|5
1621007330000|2021-05-14 15:48:50|||||||||1
1621007340000|2021-05-14 15:49:00|11688|11676|11688|11676|11688|11676|11688|11676|5
1621007350000|2021-05-14 15:49:10|11689.6|11677.6|11688.7|11676.7|11689.6|11677.6|11688.7|11676.7|3
1621007360000|2021-05-14 15:49:20|11688.4|11676.4|11688.4|11676.4|11688.4|11676.4|11688.4|11676.4|0
1621007370000|2021-05-14 15:49:30|11687.8|11675.8|11690.3|11678.3|11690.3|11678.3|11687.8|11675.8|2
1621007380000|2021-05-14 15:49:40|||||||||3
1621007400000|2021-05-14 15:50:00|||||||||1
1621007410000|2021-05-14 15:50:10|11689|11677|11687.8|11675.8|11689|11677|11687.8|11675.8|1
1621007420000|2021-05-14 15:50:20|11688.1|11676.1|11689.9|11677.9|11689.9|11677.9|11688.1|11676.1|0
1621007430000|2021-05-14 15:50:30|11694|11682|11694|11682|11694|11682|11694|11682|12
1621007440000|2021-05-14 15:50:40|11692.8|11680.8|11692.8|11680.8|11692.8|11680.8|11692.8|11680.8|1
1621007450000|2021-05-14 15:50:50|11694|11682|11693.1|11681.1|11694|11682|11693.1|11681.1|6
1621007460000|2021-05-14 15:51:00|11692.8|11680.8|11695.6|11683.6|11696.5|11684.5|11691.5|11679.5|24
1621007470000|2021-05-14 15:51:10|11694.9|11682.9|11690|11678|11695|11683|11688.4|11676.4|86
1621007480000|2021-05-14 15:51:20|11690.3|11678.3|11695.6|11683.6|11695.6|11683.6|11690.3|11678.3|106
1621007490000|2021-05-14 15:51:30|11694|11682|11690.6|11678.6|11695.3|11683.3|11690.3|11678.3|51
1621007500000|2021-05-14 15:51:40|11691.5|11679.5|11692.8|11680.8|11695.3|11683.3|11691.5|11679.5|38
1621007510000|2021-05-14 15:51:50|11691.5|11679.5|11691.5|11679.5|11691.5|11679.5|11691.5|11679.5|4
1621007520000|2021-05-14 15:52:00|11692.2|11680.2|11689.7|11677.7|11692.2|11680.2|11689.7|11677.7|3
1621007530000|2021-05-14 15:52:10|11690.6|11678.6|11691.5|11679.5|11691.5|11679.5|11690.6|11678.6|15
1621007540000|2021-05-14 15:52:20|11689.3|11677.3|11691.5|11679.5|11691.5|11679.5|11689.3|11677.3|3
1621007550000|2021-05-14 15:52:30|11690.3|11678.3|11690.3|11678.3|11690.3|11678.3|11688.7|11676.7|0
1621007560000|2021-05-14 15:52:40|11690.6|11678.6|11689|11677|11690.6|11678.6|11689|11677|1
1621007570000|2021-05-14 15:52:50|11688.4|11676.4|11688.4|11676.4|11688.4|11676.4|11688.4|11676.4|4
1621007580000|2021-05-14 15:53:00|||||||||5
1621007600000|2021-05-14 15:53:20|11687.8|11675.8|11685.3|11673.3|11687.8|11675.8|11685.3|11673.3|23
1621007610000|2021-05-14 15:53:30|11682.8|11670.8|11680.3|11668.3|11682.8|11670.8|11680.3|11668.3|17
1621007620000|2021-05-14 15:53:40|11681.5|11669.5|11684|11672|11684|11672|11680.6|11668.6|6
1621007630000|2021-05-14 15:53:50|11684.4|11672.4|11685.3|11673.3|11686.5|11674.5|11684|11672|7
1621007640000|2021-05-14 15:54:00|11686.5|11674.5|11690.3|11678.3|11690.9|11678.9|11685.3|11673.3|38
1621007650000|2021-05-14 15:54:10|11689|11677|11687.8|11675.8|11689|11677|11687.8|11675.8|3
1621007660000|2021-05-14 15:54:20|||||||||2
1621007670000|2021-05-14 15:54:30|11688.1|11676.1|11689|11677|11689|11677|11688.1|11676.1|6
1621007680000|2021-05-14 15:54:40|11690.3|11678.3|11692.2|11680.2|11692.2|11680.2|11690.3|11678.3|0
1621007690000|2021-05-14 15:54:50|||||||||10
1621007700000|2021-05-14 15:55:00|11693.1|11681.1|11695.3|11683.3|11699|11687|11693.1|11681.1|12
1621007710000|2021-05-14 15:55:10|11696.2|11684.2|11696.5|11684.5|11699|11687|11696.2|11684.2|13
1621007720000|2021-05-14 15:55:20|11698.1|11686.1|11697.2|11685.2|11699|11687|11697.2|11685.2|0
1621007730000|2021-05-14 15:55:30|11696.5|11684.5|11696.5|11684.5|11696.5|11684.5|11696.5|11684.5|1
1621007740000|2021-05-14 15:55:40|11697.2|11685.2|11696.5|11684.5|11697.2|11685.2|11696.5|11684.5|0
1621007750000|2021-05-14 15:55:50|11695.6|11683.6|11695.3|11683.3|11695.6|11683.6|11695.3|11683.3|3
1621007760000|2021-05-14 15:56:00|||||||||1
1621007770000|2021-05-14 15:56:10|11694|11682|11695.3|11683.3|11695.3|11683.3|11694|11682|3
1621007780000|2021-05-14 15:56:20|11694|11682|11694|11682|11694|11682|11694|11682|1
1621007790000|2021-05-14 15:56:30|11694.4|11682.4|11695.3|11683.3|11695.3|11683.3|11694.4|11682.4|0
1621007800000|2021-05-14 15:56:40|11694.4|11682.4|11693.4|11681.4|11694.4|11682.4|11693.4|11681.4|3
1621007810000|2021-05-14 15:56:50|11692.8|11680.8|11691.5|11679.5|11692.8|11680.8|11690.3|11678.3|7
1621007820000|2021-05-14 15:57:00|11693.1|11681.1|11694|11682|11694|11682|11693.1|11681.1|14
1621007830000|2021-05-14 15:57:10|11693.7|11681.7|11695.3|11683.3|11695.3|11683.3|11692.8|11680.8|3
1621007840000|2021-05-14 15:57:20|11694|11682|11694|11682|11695.3|11683.3|11694|11682|14
1621007850000|2021-05-14 15:57:30|11692.8|11680.8|11693.1|11681.1|11693.1|11681.1|11692.8|11680.8|0
1621007860000|2021-05-14 15:57:40|11694|11682|11694|11682|11694|11682|11692.8|11680.8|5
1621007870000|2021-05-14 15:57:50|11693.1|11681.1|11692.8|11680.8|11693.1|11681.1|11692.8|11680.8|0
1621007880000|2021-05-14 15:58:00|11694|11682|11694|11682|11694|11682|11693.1|11681.1|3
1621007890000|2021-05-14 15:58:10|11693.1|11681.1|11696.9|11684.9|11696.9|11684.9|11693.1|11681.1|4
1621007900000|2021-05-14 15:58:20|11695.3|11683.3|11695.3|11683.3|11695.3|11683.3|11695.3|11683.3|0
1621007910000|2021-05-14 15:58:30|11694|11682|11693.7|11681.7|11694|11682|11692.8|11680.8|2
1621007920000|2021-05-14 15:58:40|11694|11682|11695.3|11683.3|11695.3|11683.3|11694|11682|7
1621007930000|2021-05-14 15:58:50|11694|11682|11695.3|11683.3|11695.3|11683.3|11694|11682|1
1621007940000|2021-05-14 15:59:00|11695|11683|11694|11682|11695|11683|11694|11682|1
1621007950000|2021-05-14 15:59:10|11695|11683|11695.3|11683.3|11695.3|11683.3|11694.1|11682.1|2
1621007960000|2021-05-14 15:59:20|11696.6|11684.6|11693.4|11681.4|11696.9|11684.9|11693.4|11681.4|13
1621007970000|2021-05-14 15:59:30|11693.8|11681.8|11694.7|11682.7|11694.7|11682.7|11693.8|11681.8|9
1621007980000|2021-05-14 15:59:40|11693.8|11681.8|11693.4|11681.4|11693.8|11681.8|11693.4|11681.4|3
1621007990000|2021-05-14 15:59:50|11693.1|11681.1|11693.4|11681.4|11693.4|11681.4|11693.1|11681.1|17
1621008000000|2021-05-14 16:00:00|11692.2|11680.2|11688.4|11676.4|11693.4|11681.4|11688.4|11676.4|18
1621008010000|2021-05-14 16:00:10|11688.8|11676.8|11688.4|11676.4|11688.8|11676.8|11688.4|11676.4|6
1621008020000|2021-05-14 16:00:20|11689.4|11677.4|11688.4|11676.4|11689.7|11677.7|11688.4|11676.4|4
1621008030000|2021-05-14 16:00:30|11685.9|11673.9|11680.9|11668.9|11685.9|11673.9|11680.9|11668.9|16
1621008040000|2021-05-14 16:00:40|11683.4|11671.4|11685.3|11673.3|11685.3|11673.3|11683.4|11671.4|30
1621008050000|2021-05-14 16:00:50|||||||||1
1621008060000|2021-05-14 16:01:00|11684.1|11672.1|11682.5|11670.5|11684.1|11672.1|11681.6|11669.6|19
1621008070000|2021-05-14 16:01:10|11682.2|11670.2|11680.3|11668.3|11682.2|11670.2|11680.3|11668.3|25
1621008080000|2021-05-14 16:01:20|11679.3|11667.3|11679.6|11667.6|11679.9|11667.9|11675.6|11663.6|11
1621008090000|2021-05-14 16:01:30|11679.9|11667.9|11679|11667|11679.9|11667.9|11678.7|11666.7|6
1621008100000|2021-05-14 16:01:40|11677.8|11665.8|11677.8|11665.8|11677.8|11665.8|11677.8|11665.8|5
1621008110000|2021-05-14 16:01:50|||||||||1
1621008120000|2021-05-14 16:02:00|11678.7|11666.7|11677.8|11665.8|11679|11667|11677.8|11665.8|2
1621008130000|2021-05-14 16:02:10|11677.5|11665.5|11677.8|11665.8|11677.8|11665.8|11676.5|11664.5|3
1621008140000|2021-05-14 16:02:20|11677.5|11665.5|11679.6|11667.6|11679.6|11667.6|11677.5|11665.5|14
1621008160000|2021-05-14 16:02:40|11679.3|11667.3|11679|11667|11679.3|11667.3|11678.4|11666.4|4
1621008170000|2021-05-14 16:02:50|11678.7|11666.7|11675.8|11663.8|11678.7|11666.7|11675.8|11663.8|47
1621008180000|2021-05-14 16:03:00|11674.6|11662.6|11674.6|11662.6|11674.6|11662.6|11674.6|11662.6|21
1621008190000|2021-05-14 16:03:10|11674.3|11662.3|11678.1|11666.1|11679.9|11667.9|11672.7|11660.7|63
1621008200000|2021-05-14 16:03:20|11679.9|11667.9|11684.6|11672.6|11684.6|11672.6|11679.9|11667.9|55
1621008210000|2021-05-14 16:03:30|11684.3|11672.3|11685.8|11673.8|11688.7|11676.7|11683.7|11671.7|64
1621008220000|2021-05-14 16:03:40|11688.3|11676.3|11688.3|11676.3|11688.3|11676.3|11688.3|11676.3|50
1621008230000|2021-05-14 16:03:50|||||||||2
1621008240000|2021-05-14 16:04:00|11685.8|11673.8|11685.8|11673.8|11685.8|11673.8|11685.8|11673.8|4
1621008250000|2021-05-14 16:04:10|11684.9|11672.9|11684.9|11672.9|11684.9|11672.9|11684.9|11672.9|3
1621008260000|2021-05-14 16:04:20|11685.2|11673.2|11684|11672|11685.2|11673.2|11684|11672|22
1621008270000|2021-05-14 16:04:30|11684.3|11672.3|11684|11672|11685.2|11673.2|11684|11672|14
1621008280000|2021-05-14 16:04:40|11683.1|11671.1|11684|11672|11684|11672|11682.7|11670.7|5
1621008290000|2021-05-14 16:04:50|11684.9|11672.9|11683.4|11671.4|11684.9|11672.9|11683.4|11671.4|11
1621008300000|2021-05-14 16:05:00|11682.1|11670.1|11682.1|11670.1|11682.1|11670.1|11682.1|11670.1|10
1621008310000|2021-05-14 16:05:10|11681.8|11669.8|11677.1|11665.1|11681.8|11669.8|11675.9|11663.9|13
1621008320000|2021-05-14 16:05:20|||||||||4
1621008330000|2021-05-14 16:05:30|11679|11667|11679|11667|11679|11667|11679|11667|19
1621008340000|2021-05-14 16:05:40|11679.3|11667.3|11680.9|11668.9|11680.9|11668.9|11679.3|11667.3|1
1621008350000|2021-05-14 16:05:50|||||||||1
1621008360000|2021-05-14 16:06:00|11679.6|11667.6|11679.6|11667.6|11679.6|11667.6|11679.6|11667.6|1
1621008370000|2021-05-14 16:06:10|11683.7|11671.7|11683.7|11671.7|11683.7|11671.7|11683.7|11671.7|2
1621008380000|2021-05-14 16:06:20|||||||||4
1621008390000|2021-05-14 16:06:30|11682.8|11670.8|11679.6|11667.6|11682.8|11670.8|11679.6|11667.6|5
1621008400000|2021-05-14 16:06:40|11673.4|11661.4|11673.4|11661.4|11673.4|11661.4|11673.4|11661.4|2
1621008410000|2021-05-14 16:06:50|11676.8|11664.8|11678.4|11666.4|11678.4|11666.4|11676.8|11664.8|1
1621008420000|2021-05-14 16:07:00|11678.1|11666.1|11677.1|11665.1|11678.1|11666.1|11675.9|11663.9|3
1621008430000|2021-05-14 16:07:10|11675.9|11663.9|11677.1|11665.1|11677.1|11665.1|11675.9|11663.9|15
1621008440000|2021-05-14 16:07:20|11676.2|11664.2|11678.4|11666.4|11678.4|11666.4|11675.9|11663.9|6
1621008450000|2021-05-14 16:07:30|11678.1|11666.1|11675.9|11663.9|11678.1|11666.1|11675.9|11663.9|0
1621008470000|2021-05-14 16:07:50|11675|11663|11675.9|11663.9|11675.9|11663.9|11675|11663|2
1621008480000|2021-05-14 16:08:00|11676.8|11664.8|11677.2|11665.2|11678.4|11666.4|11676.8|11664.8|3
1621008490000|2021-05-14 16:08:10|11678.7|11666.7|11678.7|11666.7|11678.7|11666.7|11678.7|11666.7|6
1621008510000|2021-05-14 16:08:30|11677.8|11665.8|11681.9|11669.9|11683.7|11671.7|11677.8|11665.8|4
1621008520000|2021-05-14 16:08:40|11682.8|11670.8|11682.8|11670.8|11682.8|11670.8|11682.8|11670.8|3
1621008530000|2021-05-14 16:08:50|||||||||1
1621008540000|2021-05-14 16:09:00|11680.9|11668.9|11680.3|11668.3|11680.9|11668.9|11680.3|11668.3|25
1621008560000|2021-05-14 16:09:20|||||||||1
1621008570000|2021-05-14 16:09:30|11679.4|11667.4|11679.1|11667.1|11680.3|11668.3|11679.1|11667.1|0
1621008590000|2021-05-14 16:09:50|11676.6|11664.6|11676.6|11664.6|11676.6|11664.6|11676.6|11664.6|13
1621008600000|2021-05-14 16:10:00|11674.1|11662.1|11674.1|11662.1|11675.3|11663.3|11674.1|11662.1|3
1621008610000|2021-05-14 16:10:10|11672.8|11660.8|11679.4|11667.4|11679.4|11667.4|11672.8|11660.8|25
1621008620000|2021-05-14 16:10:20|11679.7|11667.7|11677.5|11665.5|11679.7|11667.7|11677.5|11665.5|2
1621008640000|2021-05-14 16:10:40|11676.6|11664.6|11676.9|11664.9|11676.9|11664.9|11675.6|11663.6|5
1621008650000|2021-05-14 16:10:50|11675.9|11663.9|11677.5|11665.5|11677.5|11665.5|11675.6|11663.6|4
1621008660000|2021-05-14 16:11:00|11680|11668|11674.7|11662.7|11680|11668|11674.7|11662.7|5
1621008670000|2021-05-14 16:11:10|11675.9|11663.9|11678.5|11666.5|11678.5|11666.5|11675.9|11663.9|3
1621008680000|2021-05-14 16:11:20|11677.2|11665.2|11677.2|11665.2|11677.2|11665.2|11677.2|11665.2|1
1621008690000|2021-05-14 16:11:30|11676.3|11664.3|11675|11663|11676.3|11664.3|11675|11663|1
1621008720000|2021-05-14 16:12:00|11674.7|11662.7|11674.7|11662.7|11674.7|11662.7|11674.7|11662.7|6
1621008730000|2021-05-14 16:12:10|11674.1|11662.1|11672.8|11660.8|11674.1|11662.1|11672.8|11660.8|11
1621008740000|2021-05-14 16:12:20|11675.3|11663.3|11677.5|11665.5|11677.5|11665.5|11673.5|11661.5|22
1621008750000|2021-05-14 16:12:30|11676.6|11664.6|11677.5|11665.5|11677.5|11665.5|11676.6|11664.6|0
1621008760000|2021-05-14 16:12:40|11676.6|11664.6|11673.8|11661.8|11676.6|11664.6|11673.8|11661.8|1
1621008770000|2021-05-14 16:12:50|11675|11663|11675|11663|11675|11663|11675|11663|4
1621008780000|2021-05-14 16:13:00|11673.8|11661.8|11673.8|11661.8|11673.8|11661.8|11673.8|11661.8|2
1621008790000|2021-05-14 16:13:10|11674.1|11662.1|11675|11663|11675|11663|11674.1|11662.1|2
1621008820000|2021-05-14 16:13:40|11675.4|11663.4|11675.4|11663.4|11675.4|11663.4|11675.4|11663.4|0
1621008830000|2021-05-14 16:13:50|11675|11663|11675|11663|11675|11663|11675|11663|4
1621008840000|2021-05-14 16:14:00|11674.7|11662.7|11669.7|11657.7|11674.7|11662.7|11669.7|11657.7|13
1621008850000|2021-05-14 16:14:10|11668.8|11656.8|11662.9|11650.9|11668.8|11656.8|11662.2|11650.2|9
1621008860000|2021-05-14 16:14:20|11661.6|11649.6|11660.4|11648.4|11662.9|11650.9|11660.4|11648.4|18
1621008870000|2021-05-14 16:14:30|11659.1|11647.1|11656.6|11644.6|11660.4|11648.4|11656.6|11644.6|30
1621008880000|2021-05-14 16:14:40|11656.9|11644.9|11660.4|11648.4|11660.4|11648.4|11656.9|11644.9|7
1621008890000|2021-05-14 16:14:50|11663.5|11651.5|11668.2|11656.2|11668.2|11656.2|11663.2|11651.2|12
1621008900000|2021-05-14 16:15:00|11667.3|11655.3|11668.2|11656.2|11668.2|11656.2|11666.9|11654.9|3
1621008920000|2021-05-14 16:15:20|11667.3|11655.3|11665.1|11653.1|11668.2|11656.2|11663.8|11651.8|50
1621008930000|2021-05-14 16:15:30|11664.8|11652.8|11663.5|11651.5|11664.8|11652.8|11662.3|11650.3|31
1621008940000|2021-05-14 16:15:40|11662.6|11650.6|11663.2|11651.2|11663.5|11651.5|11662.3|11650.3|1
1621008950000|2021-05-14 16:15:50|11663.5|11651.5|11667.3|11655.3|11667.3|11655.3|11663.5|11651.5|9
1621008960000|2021-05-14 16:16:00|11666.3|11654.3|11669.8|11657.8|11670.1|11658.1|11666.3|11654.3|4
1621008970000|2021-05-14 16:16:10|11670.4|11658.4|11670.4|11658.4|11670.4|11658.4|11670.4|11658.4|0
1621008980000|2021-05-14 16:16:20|||||||||3
1621008990000|2021-05-14 16:16:30|11668.8|11656.8|11668.8|11656.8|11668.8|11656.8|11668.8|11656.8|5
1621009000000|2021-05-14 16:16:40|||||||||2
1621009010000|2021-05-14 16:16:50|11668.2|11656.2|11665.1|11653.1|11668.2|11656.2|11665.1|11653.1|6
1621009020000|2021-05-14 16:17:00|||||||||16
1621009030000|2021-05-14 16:17:10|11664.2|11652.2|11665.1|11653.1|11665.1|11653.1|11664.2|11652.2|1
1621009040000|2021-05-14 16:17:20|11664.2|11652.2|11665.1|11653.1|11666|11654|11664.2|11652.2|18
1621009050000|2021-05-14 16:17:30|||||||||1
1621009090000|2021-05-14 16:18:10|11667.6|11655.6|11667.6|11655.6|11667.6|11655.6|11667.6|11655.6|2
1621009100000|2021-05-14 16:18:20|11667.3|11655.3|11667.3|11655.3|11667.6|11655.6|11667.3|11655.3|4
1621009110000|2021-05-14 16:18:30|11667.6|11655.6|11667.6|11655.6|11667.6|11655.6|11667.6|11655.6|4
1621009120000|2021-05-14 16:18:40|11668.5|11656.5|11668.5|11656.5|11668.5|11656.5|11668.5|11656.5|0
1621009140000|2021-05-14 16:19:00|11671.3|11659.3|11674.8|11662.8|11674.8|11662.8|11671.3|11659.3|9
1621009150000|2021-05-14 16:19:10|11673.8|11661.8|11673.8|11661.8|11673.8|11661.8|11673.5|11661.5|4
1621009160000|2021-05-14 16:19:20|||||||||1
1621009170000|2021-05-14 16:19:30|||||||||1
1621009180000|2021-05-14 16:19:40|||||||||3
1621009190000|2021-05-14 16:19:50|11672.3|11660.3|11673.8|11661.8|11673.8|11661.8|11672.3|11660.3|15
1621009200000|2021-05-14 16:20:00|11672.9|11660.9|11671.3|11659.3|11672.9|11660.9|11671.3|11659.3|11
1621009210000|2021-05-14 16:20:10|11670.4|11658.4|11669.2|11657.2|11670.7|11658.7|11669.2|11657.2|3
1621009220000|2021-05-14 16:20:20|11670.1|11658.1|11666.7|11654.7|11670.1|11658.1|11666.7|11654.7|3
1621009230000|2021-05-14 16:20:30|11667|11655|11670.7|11658.7|11672.6|11660.6|11667|11655|2
1621009240000|2021-05-14 16:20:40|11672|11660|11672|11660|11672|11660|11672|11660|0
1621009250000|2021-05-14 16:20:50|11671.1|11659.1|11668.2|11656.2|11671.1|11659.1|11668.2|11656.2|6
1621009260000|2021-05-14 16:21:00|11667|11655|11661.7|11649.7|11667.9|11655.9|11661.7|11649.7|25
1621009270000|2021-05-14 16:21:10|||||||||4
1621009280000|2021-05-14 16:21:20|11662.9|11650.9|11661.7|11649.7|11662.9|11650.9|11661.7|11649.7|11
1621009290000|2021-05-14 16:21:30|11659.2|11647.2|11659.2|11647.2|11659.2|11647.2|11659.2|11647.2|7
1621009300000|2021-05-14 16:21:40|11656.7|11644.7|11657|11645|11657|11645|11656.7|11644.7|4
1621009310000|2021-05-14 16:21:50|11656.7|11644.7|11656.7|11644.7|11656.7|11644.7|11656.7|11644.7|1
1621009330000|2021-05-14 16:22:10|11654.2|11642.2|11654.2|11642.2|11654.2|11642.2|11654.2|11642.2|7
1621009350000|2021-05-14 16:22:30|||||||||3
1621009360000|2021-05-14 16:22:40|||||||||1
1621009380000|2021-05-14 16:23:00|11654.8|11642.8|11656.7|11644.7|11656.7|11644.7|11654.8|11642.8|2
1621009390000|2021-05-14 16:23:10|11659.2|11647.2|11660.4|11648.4|11660.4|11648.4|11659.2|11647.2|12
1621009400000|2021-05-14 16:23:20|11665.4|11653.4|11663.3|11651.3|11665.4|11653.4|11663.3|11651.3|4
1621009410000|2021-05-14 16:23:30|11663.6|11651.6|11662|11650|11663.6|11651.6|11662|11650|0
1621009420000|2021-05-14 16:23:40|11661.7|11649.7|11661.7|11649.7|11661.7|11649.7|11661.7|11649.7|0
1621009430000|2021-05-14 16:23:50|11662|11650|11662|11650|11662|11650|11661.1|11649.1|1
1621009440000|2021-05-14 16:24:00|11661.1|11649.1|11661.1|11649.1|11661.1|11649.1|11661.1|11649.1|2
1621009450000|2021-05-14 16:24:10|11662|11650|11662|11650|11662|11650|11662|11650|1
1621009460000|2021-05-14 16:24:20|11660.8|11648.8|11659.8|11647.8|11660.8|11648.8|11659.8|11647.8|2
1621009470000|2021-05-14 16:24:30|11658.9|11646.9|11658.9|11646.9|11658.9|11646.9|11658.9|11646.9|38
1621009490000|2021-05-14 16:24:50|11660.2|11648.2|11662.7|11650.7|11664.2|11652.2|11660.2|11648.2|2
1621009500000|2021-05-14 16:25:00|11664.2|11652.2|11661.7|11649.7|11664.5|11652.5|11661.7|11649.7|23
1621009510000|2021-05-14 16:25:10|11658.9|11646.9|11658|11646|11658.9|11646.9|11658|11646|2
1621009520000|2021-05-14 16:25:20|11655.5|11643.5|11655.5|11643.5|11655.5|11643.5|11655.5|11643.5|4
1621009530000|2021-05-14 16:25:30|||||||||1
1621009540000|2021-05-14 16:25:40|||||||||4
1621009560000|2021-05-14 16:26:00|11656.7|11644.7|11656.7|11644.7|11656.7|11644.7|11656.7|11644.7|5
1621009570000|2021-05-14 16:26:10|11655.5|11643.5|11656.7|11644.7|11656.7|11644.7|11653.9|11641.9|3
1621009580000|2021-05-14 16:26:20|11653.6|11641.6|11653|11641|11653.6|11641.6|11653|11641|1
1621009590000|2021-05-14 16:26:30|11653.3|11641.3|11651.1|11639.1|11653.3|11641.3|11651.1|11639.1|9
1621009600000|2021-05-14 16:26:40|||||||||22
1621009610000|2021-05-14 16:26:50|11651.4|11639.4|11651.4|11639.4|11651.4|11639.4|11651.4|11639.4|2
1621009620000|2021-05-14 16:27:00|11651.1|11639.1|11644.9|11632.9|11651.1|11639.1|11643.9|11631.9|30
1621009630000|2021-05-14 16:27:10|11643.9|11631.9|11643.6|11631.6|11643.9|11631.9|11643.6|11631.6|1
1621009640000|2021-05-14 16:27:20|11646.4|11634.4|11646.4|11634.4|11646.4|11634.4|11646.4|11634.4|1
1621009660000|2021-05-14 16:27:40|11646.1|11634.1|11645.5|11633.5|11646.1|11634.1|11645.5|11633.5|2
1621009670000|2021-05-14 16:27:50|11646.5|11634.5|11646.5|11634.5|11646.5|11634.5|11646.1|11634.1|0
1621009680000|2021-05-14 16:28:00|11646.1|11634.1|11643.3|11631.3|11646.1|11634.1|11643.3|11631.3|28
1621009700000|2021-05-14 16:28:20|11643|11631|11638.6|11626.6|11643|11631|11638.6|11626.6|3
1621009710000|2021-05-14 16:28:30|11641.4|11629.4|11641.4|11629.4|11641.4|11629.4|11641.4|11629.4|4
1621009720000|2021-05-14 16:28:40|11640.5|11628.5|11641.7|11629.7|11641.7|11629.7|11640.5|11628.5|1
1621009730000|2021-05-14 16:28:50|11642.1|11630.1|11643|11631|11643|11631|11642.1|11630.1|7
1621009740000|2021-05-14 16:29:00|11641.7|11629.7|11641.7|11629.7|11641.7|11629.7|11641.7|11629.7|1
1621009760000|2021-05-14 16:29:20|11640.8|11628.8|11641.7|11629.7|11641.7|11629.7|11640.8|11628.8|1
1621009770000|2021-05-14 16:29:30|11642.1|11630.1|11641.1|11629.1|11642.1|11630.1|11641.1|11629.1|35
1621009780000|2021-05-14 16:29:40|11642.1|11630.1|11645.5|11633.5|11645.5|11633.5|11642.1|11630.1|2
1621009790000|2021-05-14 16:29:50|11646.5|11634.5|11646.1|11634.1|11646.5|11634.5|11646.1|11634.1|2
1621009800000|2021-05-14 16:30:00|11644.9|11632.9|11644.9|11632.9|11644.9|11632.9|11644.9|11632.9|4
1621009810000|2021-05-14 16:30:10|11643.6|11631.6|11639.9|11627.9|11643.6|11631.6|11639.9|11627.9|17
1621009820000|2021-05-14 16:30:20|11639|11627|11641.1|11629.1|11641.1|11629.1|11639|11627|0
1621009830000|2021-05-14 16:30:30|||||||||5
1621009840000|2021-05-14 16:30:40|11642.4|11630.4|11641.1|11629.1|11642.4|11630.4|11641.1|11629.1|1
1621009850000|2021-05-14 16:30:50|11641.5|11629.5|11641.5|11629.5|11641.5|11629.5|11641.5|11629.5|1
1621009860000|2021-05-14 16:31:00|11642.4|11630.4|11644|11632|11644|11632|11642.4|11630.4|4
1621009870000|2021-05-14 16:31:10|11644.9|11632.9|11644.9|11632.9|11645.2|11633.2|11644.9|11632.9|2
1621009880000|2021-05-14 16:31:20|||||||||1
1621009890000|2021-05-14 16:31:30|11644|11632|11644.9|11632.9|11644.9|11632.9|11644|11632|2
1621009900000|2021-05-14 16:31:40|||||||||2
1621009910000|2021-05-14 16:31:50|11646.5|11634.5|11646.8|11634.8|11646.8|11634.8|11646.5|11634.5|18
1621009920000|2021-05-14 16:32:00|11646.5|11634.5|11646.5|11634.5|11646.5|11634.5|11646.5|11634.5|1
1621009930000|2021-05-14 16:32:10|11645.2|11633.2|11641.5|11629.5|11645.2|11633.2|11641.5|11629.5|5
1621009940000|2021-05-14 16:32:20|11639|11627|11635.2|11623.2|11639|11627|11634.3|11622.3|17
1621009950000|2021-05-14 16:32:30|11631.8|11619.8|11631.5|11619.5|11634.3|11622.3|11631.5|11619.5|25
1621009960000|2021-05-14 16:32:40|11631.1|11619.1|11631.5|11619.5|11631.5|11619.5|11631.1|11619.1|1
1621009970000|2021-05-14 16:32:50|11631.8|11619.8|11631.8|11619.8|11631.8|11619.8|11631.8|11619.8|4
1621009980000|2021-05-14 16:33:00|11633|11621|11634.6|11622.6|11634.6|11622.6|11633|11621|6
1621009990000|2021-05-14 16:33:10|11634.3|11622.3|11634.3|11622.3|11634.3|11622.3|11634.3|11622.3|0
1621010000000|2021-05-14 16:33:20|11631.8|11619.8|11627.4|11615.4|11631.8|11619.8|11627.4|11615.4|16
1621010010000|2021-05-14 16:33:30|11627.7|11615.7|11627.4|11615.4|11627.7|11615.7|11627.4|11615.4|0
1621010020000|2021-05-14 16:33:40|11626.5|11614.5|11627.4|11615.4|11627.4|11615.4|11626.5|11614.5|2
1621010030000|2021-05-14 16:33:50|11628|11616|11632.7|11620.7|11632.7|11620.7|11628|11616|10
1621010040000|2021-05-14 16:34:00|11632.4|11620.4|11633.7|11621.7|11635.2|11623.2|11632.4|11620.4|0
1621010050000|2021-05-14 16:34:10|11630.2|11618.2|11626.8|11614.8|11630.2|11618.2|11626.8|11614.8|7
1621010060000|2021-05-14 16:34:20|11627.7|11615.7|11629|11617|11629|11617|11627.7|11615.7|11
1621010070000|2021-05-14 16:34:30|11629.3|11617.3|11631.8|11619.8|11631.8|11619.8|11629.3|11617.3|7
1621010080000|2021-05-14 16:34:40|11632.7|11620.7|11632.7|11620.7|11632.7|11620.7|11632.7|11620.7|7
1621010090000|2021-05-14 16:34:50|11631.2|11619.2|11631.2|11619.2|11631.2|11619.2|11631.2|11619.2|1
1621010100000|2021-05-14 16:35:00|11631.5|11619.5|11632.4|11620.4|11632.4|11620.4|11631.5|11619.5|2
1621010110000|2021-05-14 16:35:10|11633.7|11621.7|11632.4|11620.4|11633.7|11621.7|11632.4|11620.4|6
1621010120000|2021-05-14 16:35:20|11631.2|11619.2|11632.4|11620.4|11632.4|11620.4|11631.2|11619.2|4
1621010130000|2021-05-14 16:35:30|11631.2|11619.2|11632.4|11620.4|11632.4|11620.4|11631.2|11619.2|1
1621010140000|2021-05-14 16:35:40|11631.5|11619.5|11631.5|11619.5|11631.5|11619.5|11631.5|11619.5|14
1621010150000|2021-05-14 16:35:50|11629.9|11617.9|11633.1|11621.1|11633.1|11621.1|11629.3|11617.3|7
1621010160000|2021-05-14 16:36:00|11632.1|11620.1|11634.3|11622.3|11634.3|11622.3|11632.1|11620.1|3
1621010170000|2021-05-14 16:36:10|11635.6|11623.6|11634.6|11622.6|11635.6|11623.6|11634.6|11622.6|0
1621010180000|2021-05-14 16:36:20|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|0
1621010190000|2021-05-14 16:36:30|11634.6|11622.6|11636.8|11624.8|11636.8|11624.8|11634.6|11622.6|6
1621010200000|2021-05-14 16:36:40|11635.9|11623.9|11634.6|11622.6|11635.9|11623.9|11634.6|11622.6|8
1621010230000|2021-05-14 16:37:10|11635.6|11623.6|11636.2|11624.2|11636.2|11624.2|11635.6|11623.6|1
1621010240000|2021-05-14 16:37:20|11634.6|11622.6|11633.1|11621.1|11635.6|11623.6|11633.1|11621.1|8
1621010250000|2021-05-14 16:37:30|11631.8|11619.8|11630.6|11618.6|11631.8|11619.8|11630.6|11618.6|7
1621010260000|2021-05-14 16:37:40|11631.8|11619.8|11630.6|11618.6|11631.8|11619.8|11630.6|11618.6|2
1621010270000|2021-05-14 16:37:50|11631.5|11619.5|11634.6|11622.6|11634.6|11622.6|11631.5|11619.5|2
1621010280000|2021-05-14 16:38:00|||||||||9
1621010290000|2021-05-14 16:38:10|11633.7|11621.7|11632.1|11620.1|11633.7|11621.7|11631.2|11619.2|25
1621010300000|2021-05-14 16:38:20|11632.5|11620.5|11633.7|11621.7|11633.7|11621.7|11631.2|11619.2|15
1621010310000|2021-05-14 16:38:30|11634.6|11622.6|11632.8|11620.8|11634.6|11622.6|11632.5|11620.5|15
1621010320000|2021-05-14 16:38:40|11631.9|11619.9|11631.9|11619.9|11631.9|11619.9|11630.6|11618.6|15
1621010340000|2021-05-14 16:39:00|||||||||4
1621010350000|2021-05-14 16:39:10|11633.1|11621.1|11631.9|11619.9|11633.1|11621.1|11630.9|11618.9|2
1621010360000|2021-05-14 16:39:20|11631.2|11619.2|11631.5|11619.5|11631.5|11619.5|11629.4|11617.4|1
1621010370000|2021-05-14 16:39:30|11631.9|11619.9|11634.4|11622.4|11634.4|11622.4|11631.9|11619.9|3
1621010380000|2021-05-14 16:39:40|11635.6|11623.6|11634.4|11622.4|11635.6|11623.6|11634.4|11622.4|3
1621010390000|2021-05-14 16:39:50|||||||||1
1621010400000|2021-05-14 16:40:00|11635.3|11623.3|11635|11623|11635.6|11623.6|11635|11623|13
1621010410000|2021-05-14 16:40:10|11632.5|11620.5|11632.5|11620.5|11632.5|11620.5|11632.5|11620.5|6
1621010420000|2021-05-14 16:40:20|11632.1|11620.1|11633.7|11621.7|11633.7|11621.7|11632.1|11620.1|2
1621010430000|2021-05-14 16:40:30|11635|11623|11636.2|11624.2|11636.2|11624.2|11635|11623|1
1621010440000|2021-05-14 16:40:40|11637.5|11625.5|11637.1|11625.1|11637.5|11625.5|11636.2|11624.2|19
1621010450000|2021-05-14 16:40:50|11637.5|11625.5|11637.5|11625.5|11637.5|11625.5|11637.1|11625.1|3
1621010460000|2021-05-14 16:41:00|11637.1|11625.1|11639.3|11627.3|11639.3|11627.3|11637.1|11625.1|2
1621010470000|2021-05-14 16:41:10|11638.4|11626.4|11638.4|11626.4|11638.4|11626.4|11638.4|11626.4|2
1621010480000|2021-05-14 16:41:20|11637.5|11625.5|11632.8|11620.8|11637.5|11625.5|11632.8|11620.8|11
1621010490000|2021-05-14 16:41:30|11631.9|11619.9|11631.9|11619.9|11633.1|11621.1|11628.7|11616.7|7
1621010500000|2021-05-14 16:41:40|11632.8|11620.8|11631.9|11619.9|11633.1|11621.1|11631.2|11619.2|0
1621010510000|2021-05-14 16:41:50|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|7
1621010520000|2021-05-14 16:42:00|||||||||1
1621010530000|2021-05-14 16:42:10|11633.1|11621.1|11635|11623|11635|11623|11633.1|11621.1|4
1621010540000|2021-05-14 16:42:20|11634|11622|11634|11622|11634|11622|11634|11622|0
1621010550000|2021-05-14 16:42:30|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|2
1621010570000|2021-05-14 16:42:50|||||||||2
1621010580000|2021-05-14 16:43:00|11634|11622|11634|11622|11634|11622|11634|11622|1
1621010590000|2021-05-14 16:43:10|11632.5|11620.5|11633.7|11621.7|11633.7|11621.7|11631.5|11619.5|9
1621010600000|2021-05-14 16:43:20|11634.1|11622.1|11634.1|11622.1|11634.1|11622.1|11634.1|11622.1|0
1621010610000|2021-05-14 16:43:30|11633.7|11621.7|11632.5|11620.5|11634.1|11622.1|11632.2|11620.2|8
1621010620000|2021-05-14 16:43:40|11633.7|11621.7|11634.1|11622.1|11634.1|11622.1|11633.7|11621.7|4
1621010640000|2021-05-14 16:44:00|11633.7|11621.7|11633.7|11621.7|11633.7|11621.7|11633.7|11621.7|0
1621010650000|2021-05-14 16:44:10|11632.8|11620.8|11631.9|11619.9|11632.8|11620.8|11631.6|11619.6|1
1621010660000|2021-05-14 16:44:20|11633.1|11621.1|11632.8|11620.8|11633.1|11621.1|11632.8|11620.8|2
1621010670000|2021-05-14 16:44:30|11631.9|11619.9|11631.9|11619.9|11632.8|11620.8|11631.9|11619.9|2
1621010680000|2021-05-14 16:44:40|||||||||1
1621010690000|2021-05-14 16:44:50|11634.1|11622.1|11634.4|11622.4|11635.6|11623.6|11634.1|11622.1|2
1621010700000|2021-05-14 16:45:00|11635.6|11623.6|11634.7|11622.7|11635.6|11623.6|11634.7|11622.7|7
1621010710000|2021-05-14 16:45:10|11636.3|11624.3|11636.3|11624.3|11637.2|11625.2|11636.3|11624.3|13
1621010720000|2021-05-14 16:45:20|11637.2|11625.2|11636.3|11624.3|11637.2|11625.2|11636.3|11624.3|7
1621010730000|2021-05-14 16:45:30|11634.7|11622.7|11634.7|11622.7|11634.7|11622.7|11634.7|11622.7|5
1621010740000|2021-05-14 16:45:40|11634.4|11622.4|11635.6|11623.6|11635.6|11623.6|11634.4|11622.4|15
1621010750000|2021-05-14 16:45:50|11633.8|11621.8|11633.8|11621.8|11633.8|11621.8|11633.8|11621.8|4
1621010760000|2021-05-14 16:46:00|11632.5|11620.5|11632.2|11620.2|11632.5|11620.5|11631.3|11619.3|1
1621010770000|2021-05-14 16:46:10|||||||||1
1621010780000|2021-05-14 16:46:20|||||||||2
1621010790000|2021-05-14 16:46:30|11631.3|11619.3|11631.3|11619.3|11631.3|11619.3|11631.3|11619.3|1
1621010800000|2021-05-14 16:46:40|11630.4|11618.4|11630.4|11618.4|11630.4|11618.4|11630.4|11618.4|7
1621010810000|2021-05-14 16:46:50|11629.4|11617.4|11632.2|11620.2|11632.2|11620.2|11629.4|11617.4|42
1621010820000|2021-05-14 16:47:00|11633.5|11621.5|11632.6|11620.6|11633.5|11621.5|11632.6|11620.6|7
1621010830000|2021-05-14 16:47:10|11634.4|11622.4|11634.4|11622.4|11634.4|11622.4|11634.4|11622.4|3
1621010850000|2021-05-14 16:47:30|||||||||1
1621010860000|2021-05-14 16:47:40|||||||||1
1621010870000|2021-05-14 16:47:50|||||||||33
1621010880000|2021-05-14 16:48:00|11634.8|11622.8|11632.6|11620.6|11634.8|11622.8|11632.6|11620.6|12
1621010890000|2021-05-14 16:48:10|11633.2|11621.2|11633.2|11621.2|11633.2|11621.2|11632.9|11620.9|5
1621010910000|2021-05-14 16:48:30|11634.2|11622.2|11634.2|11622.2|11634.2|11622.2|11634.2|11622.2|1
1621010920000|2021-05-14 16:48:40|11633.2|11621.2|11633.2|11621.2|11633.2|11621.2|11633.2|11621.2|0
1621010930000|2021-05-14 16:48:50|11634.2|11622.2|11634.5|11622.5|11634.5|11622.5|11634.2|11622.2|1
1621010940000|2021-05-14 16:49:00|11634.2|11622.2|11634.2|11622.2|11634.2|11622.2|11632|11620|7
1621010950000|2021-05-14 16:49:10|||||||||2
1621010960000|2021-05-14 16:49:20|||||||||2
1621010980000|2021-05-14 16:49:40|11634.5|11622.5|11634.5|11622.5|11634.5|11622.5|11634.5|11622.5|0
1621010990000|2021-05-14 16:49:50|11635.4|11623.4|11635.4|11623.4|11635.4|11623.4|11635.4|11623.4|5
1621011000000|2021-05-14 16:50:00|11636.7|11624.7|11637.6|11625.6|11637.6|11625.6|11635.7|11623.7|1
1621011010000|2021-05-14 16:50:10|||||||||48
1621011020000|2021-05-14 16:50:20|11636.7|11624.7|11636|11624|11636.7|11624.7|11636|11624|7
1621011040000|2021-05-14 16:50:40|11636.3|11624.3|11636.3|11624.3|11636.3|11624.3|11636.3|11624.3|2
1621011060000|2021-05-14 16:51:00|11635.1|11623.1|11633.5|11621.5|11635.1|11623.1|11632.6|11620.6|16
1621011070000|2021-05-14 16:51:10|11633.2|11621.2|11632.3|11620.3|11633.5|11621.5|11632.3|11620.3|4
1621011100000|2021-05-14 16:51:40|11633.2|11621.2|11632.3|11620.3|11633.2|11621.2|11632.3|11620.3|2
1621011110000|2021-05-14 16:51:50|||||||||2
1621011120000|2021-05-14 16:52:00|||||||||1
1621011130000|2021-05-14 16:52:10|11632.6|11620.6|11632.3|11620.3|11632.6|11620.6|11632.3|11620.3|6
1621011140000|2021-05-14 16:52:20|11633.2|11621.2|11632.6|11620.6|11633.5|11621.5|11632.6|11620.6|7
1621011150000|2021-05-14 16:52:30|11633.5|11621.5|11632.6|11620.6|11633.5|11621.5|11632.6|11620.6|10
1621011160000|2021-05-14 16:52:40|11630.7|11618.7|11631.3|11619.3|11631.3|11619.3|11630.4|11618.4|12
1621011170000|2021-05-14 16:52:50|||||||||4
1621011180000|2021-05-14 16:53:00|11630.4|11618.4|11630.1|11618.1|11630.4|11618.4|11630.1|11618.1|0
1621011200000|2021-05-14 16:53:20|11627.6|11615.6|11627.6|11615.6|11627.6|11615.6|11627.6|11615.6|8
1621011210000|2021-05-14 16:53:30|11627.9|11615.9|11629.5|11617.5|11629.5|11617.5|11627.9|11615.9|3
1621011220000|2021-05-14 16:53:40|11628.6|11616.6|11630.1|11618.1|11630.4|11618.4|11628.6|11616.6|1
1621011230000|2021-05-14 16:53:50|11631.3|11619.3|11631.3|11619.3|11631.3|11619.3|11631.3|11619.3|3
1621011240000|2021-05-14 16:54:00|11631.4|11619.4|11631.4|11619.4|11631.4|11619.4|11631.4|11619.4|0
1621011260000|2021-05-14 16:54:20|11632.6|11620.6|11631.7|11619.7|11632.6|11620.6|11631.7|11619.7|1
1621011270000|2021-05-14 16:54:30|||||||||5
1621011280000|2021-05-14 16:54:40|11632.6|11620.6|11631.7|11619.7|11632.6|11620.6|11631.7|11619.7|1
1621011290000|2021-05-14 16:54:50|11631.4|11619.4|11630.4|11618.4|11631.4|11619.4|11630.4|11618.4|0
1621011300000|2021-05-14 16:55:00|11630.1|11618.1|11629.2|11617.2|11630.1|11618.1|11629.2|11617.2|6
1621011310000|2021-05-14 16:55:10|11628.9|11616.9|11633.3|11621.3|11633.3|11621.3|11628.9|11616.9|16
1621011320000|2021-05-14 16:55:20|11635.8|11623.8|11635.8|11623.8|11635.8|11623.8|11634.5|11622.5|4
1621011330000|2021-05-14 16:55:30|11636.4|11624.4|11637.3|11625.3|11638.3|11626.3|11636.4|11624.4|7
1621011340000|2021-05-14 16:55:40|11636.4|11624.4|11636.4|11624.4|11636.4|11624.4|11636.4|11624.4|6
1621011350000|2021-05-14 16:55:50|11637.3|11625.3|11637.3|11625.3|11637.3|11625.3|11637.3|11625.3|1
1621011360000|2021-05-14 16:56:00|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|0
1621011370000|2021-05-14 16:56:10|||||||||2
1621011380000|2021-05-14 16:56:20|11637.7|11625.7|11637.7|11625.7|11637.7|11625.7|11637.7|11625.7|0
1621011390000|2021-05-14 16:56:30|||||||||1
1621011420000|2021-05-14 16:57:00|11637|11625|11636.1|11624.1|11637|11625|11636.1|11624.1|4
1621011430000|2021-05-14 16:57:10|11635.8|11623.8|11634.8|11622.8|11635.8|11623.8|11634.8|11622.8|1
1621011440000|2021-05-14 16:57:20|11635.8|11623.8|11636.1|11624.1|11636.1|11624.1|11635.8|11623.8|0
1621011450000|2021-05-14 16:57:30|11636.4|11624.4|11637.7|11625.7|11637.7|11625.7|11636.4|11624.4|7
1621011470000|2021-05-14 16:57:50|11636.1|11624.1|11635.2|11623.2|11636.1|11624.1|11635.2|11623.2|2
1621011480000|2021-05-14 16:58:00|||||||||2
1621011490000|2021-05-14 16:58:10|11637.3|11625.3|11637.7|11625.7|11637.7|11625.7|11637.3|11625.3|1
1621011510000|2021-05-14 16:58:30|||||||||2
1621011520000|2021-05-14 16:58:40|11636.7|11624.7|11636.4|11624.4|11636.7|11624.7|11636.4|11624.4|3
1621011530000|2021-05-14 16:58:50|11630.5|11618.5|11632.7|11620.7|11633.6|11621.6|11630.5|11618.5|14
1621011540000|2021-05-14 16:59:00|11632.3|11620.3|11633.9|11621.9|11633.9|11621.9|11632.3|11620.3|1
1621011560000|2021-05-14 16:59:20|11633|11621|11633|11621|11633|11621|11633|11621|7
1621011580000|2021-05-14 16:59:40|11632.1|11620.1|11632.1|11620.1|11632.1|11620.1|11632.1|11620.1|1
1621011590000|2021-05-14 16:59:50|11631.4|11619.4|11631.4|11619.4|11631.4|11619.4|11631.4|11619.4|1
1621011600000|2021-05-14 17:00:00|11630.5|11618.5|11629.6|11617.6|11630.5|11618.5|11629.6|11617.6|31
1621011610000|2021-05-14 17:00:10|||||||||6
1621011620000|2021-05-14 17:00:20|11630.2|11618.2|11630.2|11618.2|11630.2|11618.2|11630.2|11618.2|9
1621011630000|2021-05-14 17:00:30|11631.1|11619.1|11629.9|11617.9|11631.1|11619.1|11629.9|11617.9|3
1621011650000|2021-05-14 17:00:50|11629.6|11617.6|11624.6|11612.6|11629.6|11617.6|11623.3|11611.3|17
1621011670000|2021-05-14 17:01:10|11622.4|11610.4|11622.1|11610.1|11623|11611|11622.1|11610.1|11
1621011680000|2021-05-14 17:01:20|||||||||41
1621011690000|2021-05-14 17:01:30|11622.4|11610.4|11624.6|11612.6|11624.6|11612.6|11622.4|11610.4|23
1621011700000|2021-05-14 17:01:40|11627.1|11615.1|11624.6|11612.6|11627.1|11615.1|11623.3|11611.3|25
1621011710000|2021-05-14 17:01:50|11624.9|11612.9|11622.4|11610.4|11624.9|11612.9|11622.4|11610.4|16
1621011720000|2021-05-14 17:02:00|11623.3|11611.3|11623.3|11611.3|11623.3|11611.3|11623.3|11611.3|2
1621011730000|2021-05-14 17:02:10|11624.6|11612.6|11624.9|11612.9|11624.9|11612.9|11624.6|11612.6|1
1621011740000|2021-05-14 17:02:20|11625.2|11613.2|11629.6|11617.6|11629.6|11617.6|11625.2|11613.2|57
1621011750000|2021-05-14 17:02:30|11629.9|11617.9|11629.9|11617.9|11629.9|11617.9|11629.9|11617.9|0
1621011760000|2021-05-14 17:02:40|11631.1|11619.1|11632.4|11620.4|11632.4|11620.4|11630.8|11618.8|12
1621011770000|2021-05-14 17:02:50|11632.7|11620.7|11634|11622|11635.2|11623.2|11632.7|11620.7|14
1621011780000|2021-05-14 17:03:00|11635.2|11623.2|11634|11622|11635.2|11623.2|11634|11622|1
1621011790000|2021-05-14 17:03:10|11634.3|11622.3|11634.3|11622.3|11634.3|11622.3|11634.3|11622.3|0
1621011810000|2021-05-14 17:03:30|||||||||4
1621011820000|2021-05-14 17:03:40|11632.7|11620.7|11631.5|11619.5|11632.7|11620.7|11631.5|11619.5|0
1621011830000|2021-05-14 17:03:50|11630.5|11618.5|11630.5|11618.5|11631.5|11619.5|11630.5|11618.5|2
1621011840000|2021-05-14 17:04:00|11629.3|11617.3|11626.5|11614.5|11629.3|11617.3|11626.5|11614.5|1
1621011850000|2021-05-14 17:04:10|11625.2|11613.2|11625.2|11613.2|11625.2|11613.2|11625.2|11613.2|13
1621011860000|2021-05-14 17:04:20|11626.2|11614.2|11628.3|11616.3|11628.3|11616.3|11625.2|11613.2|11
1621011870000|2021-05-14 17:04:30|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|0
1621011880000|2021-05-14 17:04:40|11628|11616|11628.3|11616.3|11629.6|11617.6|11628|11616|2
1621011890000|2021-05-14 17:04:50|||||||||28
1621011900000|2021-05-14 17:05:00|||||||||6
1621011910000|2021-05-14 17:05:10|11632.1|11620.1|11632.4|11620.4|11632.4|11620.4|11632.1|11620.1|13
1621011920000|2021-05-14 17:05:20|11634|11622|11634|11622|11634.9|11622.9|11634|11622|1
1621011930000|2021-05-14 17:05:30|11633.1|11621.1|11634.3|11622.3|11634.3|11622.3|11633.1|11621.1|5
1621011940000|2021-05-14 17:05:40|11634|11622|11634|11622|11634|11622|11634|11622|2
1621011960000|2021-05-14 17:06:00|11632.7|11620.7|11632.7|11620.7|11632.7|11620.7|11632.7|11620.7|0
1621011980000|2021-05-14 17:06:20|||||||||3
1621011990000|2021-05-14 17:06:30|11635.6|11623.6|11635.6|11623.6|11635.9|11623.9|11633.4|11621.4|7
1621012000000|2021-05-14 17:06:40|11635.9|11623.9|11636.5|11624.5|11636.8|11624.8|11635.9|11623.9|4
1621012010000|2021-05-14 17:06:50|11636.8|11624.8|11637.7|11625.7|11637.7|11625.7|11636.8|11624.8|0
1621012020000|2021-05-14 17:07:00|11638.7|11626.7|11638.7|11626.7|11638.7|11626.7|11638.7|11626.7|15
1621012030000|2021-05-14 17:07:10|11640.2|11628.2|11640.9|11628.9|11640.9|11628.9|11639.6|11627.6|12
1621012040000|2021-05-14 17:07:20|11640.6|11628.6|11640.9|11628.9|11640.9|11628.9|11640.6|11628.6|3
1621012050000|2021-05-14 17:07:30|11638.4|11626.4|11634|11622|11638.4|11626.4|11632.7|11620.7|43
1621012060000|2021-05-14 17:07:40|11634.9|11622.9|11634.9|11622.9|11634.9|11622.9|11634.9|11622.9|1
1621012070000|2021-05-14 17:07:50|11635.2|11623.2|11636.2|11624.2|11636.2|11624.2|11635.2|11623.2|1
1621012090000|2021-05-14 17:08:10|11637.7|11625.7|11638.4|11626.4|11638.4|11626.4|11637.7|11625.7|25
1621012100000|2021-05-14 17:08:20|11642.1|11630.1|11646.5|11634.5|11647.7|11635.7|11642.1|11630.1|35
1621012110000|2021-05-14 17:08:30|||||||||2
1621012120000|2021-05-14 17:08:40|11648.1|11636.1|11650.8|11638.8|11652.7|11640.7|11648.1|11636.1|12
1621012130000|2021-05-14 17:08:50|11651.2|11639.2|11650.8|11638.8|11651.2|11639.2|11650.8|11638.8|0
1621012150000|2021-05-14 17:09:10|11649.9|11637.9|11648.3|11636.3|11649.9|11637.9|11648.3|11636.3|5
1621012160000|2021-05-14 17:09:20|11648|11636|11647.1|11635.1|11648|11636|11647.1|11635.1|4
1621012170000|2021-05-14 17:09:30|11644.6|11632.6|11642.7|11630.7|11646.5|11634.5|11642.7|11630.7|28
1621012180000|2021-05-14 17:09:40|11640.2|11628.2|11639.3|11627.3|11640.2|11628.2|11639.3|11627.3|11
1621012190000|2021-05-14 17:09:50|11636.8|11624.8|11635.9|11623.9|11636.8|11624.8|11635.9|11623.9|4
1621012210000|2021-05-14 17:10:10|11635.6|11623.6|11635.2|11623.2|11635.6|11623.6|11635.2|11623.2|1
1621012250000|2021-05-14 17:10:50|11635.3|11623.3|11635.3|11623.3|11635.3|11623.3|11635.3|11623.3|2
1621012260000|2021-05-14 17:11:00|11632.8|11620.8|11631.5|11619.5|11634|11622|11631.5|11619.5|27
1621012270000|2021-05-14 17:11:10|11631.8|11619.8|11639|11627|11639|11627|11631.8|11619.8|12
1621012280000|2021-05-14 17:11:20|11640.3|11628.3|11640.3|11628.3|11640.3|11628.3|11640.3|11628.3|0
1621012290000|2021-05-14 17:11:30|11636.5|11624.5|11637.8|11625.8|11637.8|11625.8|11636.5|11624.5|12
1621012340000|2021-05-14 17:12:20|11638.1|11626.1|11641.8|11629.8|11641.8|11629.8|11638.1|11626.1|8
1621012350000|2021-05-14 17:12:30|11640.9|11628.9|11640.9|11628.9|11640.9|11628.9|11640.9|11628.9|1
1621012370000|2021-05-14 17:12:50|11641.8|11629.8|11641.8|11629.8|11641.8|11629.8|11641.8|11629.8|7
1621012400000|2021-05-14 17:13:20|11640.6|11628.6|11639.7|11627.7|11640.6|11628.6|11639.7|11627.7|2
1621012410000|2021-05-14 17:13:30|11640.6|11628.6|11639.7|11627.7|11640.6|11628.6|11639.7|11627.7|2
1621012420000|2021-05-14 17:13:40|11640.6|11628.6|11642.8|11630.8|11642.8|11630.8|11640.6|11628.6|11
1621012430000|2021-05-14 17:13:50|11643.7|11631.7|11647.2|11635.2|11648.4|11636.4|11643.7|11631.7|7
1621012440000|2021-05-14 17:14:00|11647.5|11635.5|11647.5|11635.5|11649.7|11637.7|11647.2|11635.2|9
1621012450000|2021-05-14 17:14:10|11648.4|11636.4|11649.7|11637.7|11649.7|11637.7|11648.4|11636.4|2
1621012460000|2021-05-14 17:14:20|11650.6|11638.6|11649.7|11637.7|11650.9|11638.9|11648.7|11636.7|1
1621012470000|2021-05-14 17:14:30|11648.7|11636.7|11644.7|11632.7|11648.7|11636.7|11644.7|11632.7|5
1621012490000|2021-05-14 17:14:50|11643.4|11631.4|11643.4|11631.4|11643.4|11631.4|11643.4|11631.4|0
1621012510000|2021-05-14 17:15:10|11641.2|11629.2|11641.2|11629.2|11641.2|11629.2|11641.2|11629.2|5
1621012520000|2021-05-14 17:15:20|||||||||3
1621012530000|2021-05-14 17:15:30|11637.5|11625.5|11636.6|11624.6|11637.5|11625.5|11636.6|11624.6|5
1621012540000|2021-05-14 17:15:40|11637.8|11625.8|11636.9|11624.9|11637.8|11625.8|11636.9|11624.9|6
1621012550000|2021-05-14 17:15:50|||||||||8
1621012560000|2021-05-14 17:16:00|11636.6|11624.6|11636.6|11624.6|11636.6|11624.6|11636.6|11624.6|8
1621012590000|2021-05-14 17:16:30|11636.9|11624.9|11637.8|11625.8|11637.8|11625.8|11636.9|11624.9|3
1621012600000|2021-05-14 17:16:40|||||||||5
1621012610000|2021-05-14 17:16:50|11638.1|11626.1|11636.9|11624.9|11638.1|11626.1|11636.9|11624.9|0
1621012620000|2021-05-14 17:17:00|||||||||2
1621012640000|2021-05-14 17:17:20|11636.6|11624.6|11634.7|11622.7|11636.6|11624.6|11634.7|11622.7|9
1621012660000|2021-05-14 17:17:40|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|6
1621012670000|2021-05-14 17:17:50|11634.7|11622.7|11634.7|11622.7|11634.7|11622.7|11634.7|11622.7|0
1621012680000|2021-05-14 17:18:00|11635.6|11623.6|11634.7|11622.7|11635.6|11623.6|11634.7|11622.7|6
1621012690000|2021-05-14 17:18:10|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|1
1621012720000|2021-05-14 17:18:40|11634.7|11622.7|11635.6|11623.6|11635.6|11623.6|11634.7|11622.7|0
1621012730000|2021-05-14 17:18:50|||||||||2
1621012750000|2021-05-14 17:19:10|11636|11624|11635.7|11623.7|11636|11624|11634.7|11622.7|2
1621012760000|2021-05-14 17:19:20|||||||||2
1621012770000|2021-05-14 17:19:30|11634.4|11622.4|11634.4|11622.4|11634.4|11622.4|11633.5|11621.5|0
1621012780000|2021-05-14 17:19:40|11633.2|11621.2|11633.2|11621.2|11633.2|11621.2|11633.2|11621.2|2
1621012790000|2021-05-14 17:19:50|||||||||3
1621012800000|2021-05-14 17:20:00|||||||||1
1621012820000|2021-05-14 17:20:20|||||||||6
1621012830000|2021-05-14 17:20:30|11633.5|11621.5|11633.5|11621.5|11633.5|11621.5|11633.5|11621.5|16
1621012840000|2021-05-14 17:20:40|||||||||1
1621012850000|2021-05-14 17:20:50|||||||||4
1621012860000|2021-05-14 17:21:00|11633.2|11621.2|11633.5|11621.5|11633.8|11621.8|11632.6|11620.6|1
1621012870000|2021-05-14 17:21:10|11634.4|11622.4|11636|11624|11636|11624|11634.4|11622.4|10
1621012880000|2021-05-14 17:21:20|11637.2|11625.2|11638.8|11626.8|11638.8|11626.8|11637.2|11625.2|2
1621012890000|2021-05-14 17:21:30|11638.5|11626.5|11638.2|11626.2|11639.1|11627.1|11638.2|11626.2|5
1621012930000|2021-05-14 17:22:10|11637.2|11625.2|11636.3|11624.3|11637.2|11625.2|11636.3|11624.3|6
1621012950000|2021-05-14 17:22:30|11637.2|11625.2|11636.3|11624.3|11637.2|11625.2|11636.3|11624.3|1
1621012970000|2021-05-14 17:22:50|11637.2|11625.2|11633.5|11621.5|11637.2|11625.2|11633.5|11621.5|5
1621012980000|2021-05-14 17:23:00|11632.6|11620.6|11632.2|11620.2|11633.2|11621.2|11632.2|11620.2|2
1621012990000|2021-05-14 17:23:10|11631.3|11619.3|11631.3|11619.3|11631.3|11619.3|11630.4|11618.4|3
1621013000000|2021-05-14 17:23:20|11630.4|11618.4|11629.4|11617.4|11630.4|11618.4|11629.4|11617.4|3
1621013010000|2021-05-14 17:23:30|11628.2|11616.2|11628.5|11616.5|11628.5|11616.5|11628.2|11616.2|17
1621013020000|2021-05-14 17:23:40|11628.2|11616.2|11627.2|11615.2|11628.2|11616.2|11625.7|11613.7|13
1621013030000|2021-05-14 17:23:50|||||||||1
1621013050000|2021-05-14 17:24:10|11626.6|11614.6|11624.7|11612.7|11626.6|11614.6|11624.7|11612.7|2
1621013060000|2021-05-14 17:24:20|11627.2|11615.2|11628.5|11616.5|11628.5|11616.5|11627.2|11615.2|29
1621013070000|2021-05-14 17:24:30|11627.2|11615.2|11628.5|11616.5|11628.5|11616.5|11627.2|11615.2|0
1621013080000|2021-05-14 17:24:40|11628.8|11616.8|11631.6|11619.6|11631.6|11619.6|11628.8|11616.8|2
1621013090000|2021-05-14 17:24:50|11631.3|11619.3|11631.6|11619.6|11631.6|11619.6|11631.3|11619.3|0
1621013100000|2021-05-14 17:25:00|||||||||3
1621013110000|2021-05-14 17:25:10|11630.4|11618.4|11631.3|11619.3|11631.3|11619.3|11630.4|11618.4|4
1621013150000|2021-05-14 17:25:50|11630.4|11618.4|11630.4|11618.4|11630.4|11618.4|11630.4|11618.4|1
1621013160000|2021-05-14 17:26:00|||||||||4
1621013170000|2021-05-14 17:26:10|11632.3|11620.3|11631.3|11619.3|11632.3|11620.3|11630.4|11618.4|4
1621013180000|2021-05-14 17:26:20|11632.3|11620.3|11630.4|11618.4|11632.3|11620.3|11630.4|11618.4|1
1621013190000|2021-05-14 17:26:30|11630.1|11618.1|11630.7|11618.7|11631|11619|11629.8|11617.8|7
1621013200000|2021-05-14 17:26:40|11629.8|11617.8|11629.4|11617.4|11630.4|11618.4|11629.4|11617.4|10
1621013210000|2021-05-14 17:26:50|11628.2|11616.2|11627.9|11615.9|11628.2|11616.2|11627.9|11615.9|0
1621013230000|2021-05-14 17:27:10|11628.8|11616.8|11628.8|11616.8|11628.8|11616.8|11628.8|11616.8|12
1621013240000|2021-05-14 17:27:20|11627.5|11615.5|11627.2|11615.2|11627.5|11615.5|11627.2|11615.2|3
1621013250000|2021-05-14 17:27:30|11626.3|11614.3|11625|11613|11626.3|11614.3|11624.1|11612.1|9
1621013260000|2021-05-14 17:27:40|11624.7|11612.7|11624.7|11612.7|11624.7|11612.7|11624.7|11612.7|8
1621013270000|2021-05-14 17:27:50|11624.1|11612.1|11627.9|11615.9|11627.9|11615.9|11624.1|11612.1|6
1621013280000|2021-05-14 17:28:00|11628.5|11616.5|11628.5|11616.5|11628.5|11616.5|11628.5|11616.5|12
1621013290000|2021-05-14 17:28:10|||||||||1
1621013330000|2021-05-14 17:28:50|11629.4|11617.4|11629.1|11617.1|11629.4|11617.4|11629.1|11617.1|0
1621013340000|2021-05-14 17:29:00|||||||||4
1621013360000|2021-05-14 17:29:20|||||||||1
1621013370000|2021-05-14 17:29:30|11628.8|11616.8|11628.8|11616.8|11628.8|11616.8|11628.8|11616.8|1
1621013380000|2021-05-14 17:29:40|11629.7|11617.7|11629.7|11617.7|11629.7|11617.7|11629.7|11617.7|2
1621013390000|2021-05-14 17:29:50|11630.7|11618.7|11629.7|11617.7|11630.7|11618.7|11629.7|11617.7|6
1621013400000|2021-05-14 17:30:00|11628.8|11616.8|11628.8|11616.8|11629.7|11617.7|11628.8|11616.8|1
1621013410000|2021-05-14 17:30:10|11628.5|11616.5|11628.8|11616.8|11629.1|11617.1|11628.5|11616.5|0
1621013420000|2021-05-14 17:30:20|11628.5|11616.5|11628.5|11616.5|11628.5|11616.5|11628.5|11616.5|0
1621013430000|2021-05-14 17:30:30|11631|11619|11629.7|11617.7|11631|11619|11628.8|11616.8|13
1621013440000|2021-05-14 17:30:40|11631|11619|11628.8|11616.8|11632.2|11620.2|11628.8|11616.8|1
1621013450000|2021-05-14 17:30:50|11629.4|11617.4|11633.8|11621.8|11633.8|11621.8|11629.4|11617.4|13
1621013460000|2021-05-14 17:31:00|11634.1|11622.1|11633.8|11621.8|11635.1|11623.1|11632.6|11620.6|5
1621013470000|2021-05-14 17:31:10|11633.5|11621.5|11632.9|11620.9|11633.8|11621.8|11631.6|11619.6|4
1621013480000|2021-05-14 17:31:20|11632.6|11620.6|11631.3|11619.3|11632.6|11620.6|11630.1|11618.1|2
1621013490000|2021-05-14 17:31:30|11630.4|11618.4|11628.5|11616.5|11631.3|11619.3|11628.5|11616.5|2
1621013500000|2021-05-14 17:31:40|11627.6|11615.6|11627.2|11615.2|11628.8|11616.8|11627.2|11615.2|9
1621013510000|2021-05-14 17:31:50|||||||||1
1621013520000|2021-05-14 17:32:00|11628.2|11616.2|11628.5|11616.5|11628.5|11616.5|11626|11614|5
1621013530000|2021-05-14 17:32:10|11627.2|11615.2|11626|11614|11627.2|11615.2|11626|11614|9
1621013540000|2021-05-14 17:32:20|11625.3|11613.3|11625.3|11613.3|11625.3|11613.3|11625.3|11613.3|4
1621013550000|2021-05-14 17:32:30|11623.5|11611.5|11624.1|11612.1|11625|11613|11622.8|11610.8|9
1621013560000|2021-05-14 17:32:40|11625|11613|11625|11613|11625|11613|11623.8|11611.8|9
1621013570000|2021-05-14 17:32:50|11626.3|11614.3|11628.2|11616.2|11628.2|11616.2|11625.3|11613.3|6
1621013580000|2021-05-14 17:33:00|11626.9|11614.9|11626.6|11614.6|11628.2|11616.2|11625.7|11613.7|17
1621013600000|2021-05-14 17:33:20|11627.5|11615.5|11629.1|11617.1|11629.1|11617.1|11627.5|11615.5|2
1621013620000|2021-05-14 17:33:40|11628.2|11616.2|11627.8|11615.8|11628.2|11616.2|11627.8|11615.8|0
1621013650000|2021-05-14 17:34:10|11625.3|11613.3|11626.6|11614.6|11627.8|11615.8|11625.3|11613.3|9
1621013660000|2021-05-14 17:34:20|11625.7|11613.7|11625.7|11613.7|11625.7|11613.7|11625.7|11613.7|0
1621013670000|2021-05-14 17:34:30|11625.3|11613.3|11626.6|11614.6|11626.6|11614.6|11625.3|11613.3|2
1621013680000|2021-05-14 17:34:40|11627.8|11615.8|11629.1|11617.1|11629.4|11617.4|11627.8|11615.8|11
1621013690000|2021-05-14 17:34:50|11628.2|11616.2|11626.9|11614.9|11628.2|11616.2|11626.6|11614.6|3
1621013700000|2021-05-14 17:35:00|11627.8|11615.8|11628.8|11616.8|11628.8|11616.8|11626.6|11614.6|13
1621013710000|2021-05-14 17:35:10|11629.1|11617.1|11629.1|11617.1|11630.4|11618.4|11629.1|11617.1|3
1621013720000|2021-05-14 17:35:20|11629.4|11617.4|11630.4|11618.4|11630.4|11618.4|11629.4|11617.4|1
1621013730000|2021-05-14 17:35:30|11630.7|11618.7|11629.1|11617.1|11630.7|11618.7|11629.1|11617.1|3
1621013740000|2021-05-14 17:35:40|11628.8|11616.8|11628.8|11616.8|11628.8|11616.8|11628.8|11616.8|0
1621013750000|2021-05-14 17:35:50|11627.5|11615.5|11627.5|11615.5|11627.5|11615.5|11627.5|11615.5|0
1621013760000|2021-05-14 17:36:00|11628.5|11616.5|11629.1|11617.1|11630|11618|11628.5|11616.5|4
1621013770000|2021-05-14 17:36:10|11629.4|11617.4|11631.6|11619.6|11631.9|11619.9|11628.2|11616.2|21
1621013780000|2021-05-14 17:36:20|11629.4|11617.4|11631|11619|11632.2|11620.2|11629.1|11617.1|4
1621013790000|2021-05-14 17:36:30|11632.2|11620.2|11631|11619|11632.2|11620.2|11631|11619|3
1621013810000|2021-05-14 17:36:50|11632.2|11620.2|11632.2|11620.2|11632.2|11620.2|11631|11619|1
1621013820000|2021-05-14 17:37:00|11631.3|11619.3|11631.3|11619.3|11631.3|11619.3|11631.3|11619.3|1
1621013830000|2021-05-14 17:37:10|11631|11619|11629.7|11617.7|11631|11619|11628.8|11616.8|5
1621013840000|2021-05-14 17:37:20|11628.5|11616.5|11626.9|11614.9|11629.7|11617.7|11626.9|11614.9|10
1621013850000|2021-05-14 17:37:30|11626.6|11614.6|11626.6|11614.6|11626.6|11614.6|11626.6|11614.6|1
1621013860000|2021-05-14 17:37:40|11627.5|11615.5|11627.5|11615.5|11627.5|11615.5|11627.5|11615.5|11
1621013880000|2021-05-14 17:38:00|11625.3|11613.3|11624.1|11612.1|11625.3|11613.3|11624.1|11612.1|16
1621013890000|2021-05-14 17:38:10|||||||||1
1621013900000|2021-05-14 17:38:20|11624.4|11612.4|11624.4|11612.4|11625|11613|11624.4|11612.4|7
1621013910000|2021-05-14 17:38:30|11624.7|11612.7|11623.5|11611.5|11624.7|11612.7|11622.5|11610.5|17
1621013920000|2021-05-14 17:38:40|11622.9|11610.9|11624.1|11612.1|11625.4|11613.4|11622.9|11610.9|31
1621013930000|2021-05-14 17:38:50|11623.2|11611.2|11626.6|11614.6|11626.6|11614.6|11623.2|11611.2|4
1621013940000|2021-05-14 17:39:00|11625.4|11613.4|11623.2|11611.2|11625.4|11613.4|11623.2|11611.2|1
1621013960000|2021-05-14 17:39:20|11625.4|11613.4|11626.6|11614.6|11626.9|11614.9|11625.4|11613.4|7
1621013970000|2021-05-14 17:39:30|11625.4|11613.4|11625.4|11613.4|11625.4|11613.4|11625.4|11613.4|0
1621013980000|2021-05-14 17:39:40|11626.3|11614.3|11626.6|11614.6|11626.6|11614.6|11626.3|11614.3|0
1621013990000|2021-05-14 17:39:50|||||||||3
1621014000000|2021-05-14 17:40:00|||||||||2
1621014010000|2021-05-14 17:40:10|11627.9|11615.9|11631|11619|11631|11619|11627.9|11615.9|2
1621014020000|2021-05-14 17:40:20|11631.9|11619.9|11631.9|11619.9|11632.9|11620.9|11631.6|11619.6|1
1621014030000|2021-05-14 17:40:30|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|11630.7|11618.7|0
1621014040000|2021-05-14 17:40:40|11632.9|11620.9|11630.4|11618.4|11632.9|11620.9|11630.4|11618.4|1
1621014050000|2021-05-14 17:40:50|11630.1|11618.1|11629.1|11617.1|11630.1|11618.1|11627.9|11615.9|4
1621014060000|2021-05-14 17:41:00|||||||||1
1621014080000|2021-05-14 17:41:20|11628.2|11616.2|11625.4|11613.4|11628.2|11616.2|11625.4|11613.4|4
1621014110000|2021-05-14 17:41:50|||||||||2
1621014140000|2021-05-14 17:42:20|11627.6|11615.6|11627.6|11615.6|11627.6|11615.6|11627.6|11615.6|3
1621014150000|2021-05-14 17:42:30|11626.3|11614.3|11625.1|11613.1|11627.2|11615.2|11625.1|11613.1|0
1621014160000|2021-05-14 17:42:40|11624.7|11612.7|11623.5|11611.5|11624.7|11612.7|11623.5|11611.5|3
1621014170000|2021-05-14 17:42:50|11622.2|11610.2|11620.1|11608.1|11622.2|11610.2|11620.1|11608.1|10
1621014180000|2021-05-14 17:43:00|11620.4|11608.4|11620.1|11608.1|11620.4|11608.4|11620.1|11608.1|0
1621014190000|2021-05-14 17:43:10|11619.7|11607.7|11621|11609|11621|11609|11618.5|11606.5|4
1621014200000|2021-05-14 17:43:20|11622.2|11610.2|11621.3|11609.3|11623.8|11611.8|11621.3|11609.3|0
1621014210000|2021-05-14 17:43:30|11620.4|11608.4|11623.2|11611.2|11623.2|11611.2|11619.1|11607.1|29
1621014220000|2021-05-14 17:43:40|11621.6|11609.6|11619.1|11607.1|11621.6|11609.6|11619.1|11607.1|2
1621014230000|2021-05-14 17:43:50|11618.2|11606.2|11619.1|11607.1|11619.1|11607.1|11617.9|11605.9|9
1621014240000|2021-05-14 17:44:00|11620.4|11608.4|11620.7|11608.7|11620.7|11608.7|11619.1|11607.1|1
1621014250000|2021-05-14 17:44:10|11621.6|11609.6|11621.6|11609.6|11622|11610|11621.6|11609.6|0
1621014260000|2021-05-14 17:44:20|11622.9|11610.9|11621.6|11609.6|11622.9|11610.9|11621.6|11609.6|3
1621014270000|2021-05-14 17:44:30|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|11619.1|11607.1|6
1621014280000|2021-05-14 17:44:40|11619.1|11607.1|11618.2|11606.2|11619.1|11607.1|11618.2|11606.2|6
1621014290000|2021-05-14 17:44:50|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|1
1621014300000|2021-05-14 17:45:00|11617.9|11605.9|11618.2|11606.2|11618.2|11606.2|11617.9|11605.9|2
1621014310000|2021-05-14 17:45:10|11616.7|11604.7|11619.5|11607.5|11619.5|11607.5|11616.7|11604.7|75
1621014320000|2021-05-14 17:45:20|11618.6|11606.6|11615.4|11603.4|11619.5|11607.5|11614.2|11602.2|23
1621014330000|2021-05-14 17:45:30|11614.5|11602.5|11614.2|11602.2|11614.5|11602.5|11613.3|11601.3|7
1621014340000|2021-05-14 17:45:40|11610.8|11598.8|11612|11600|11612.3|11600.3|11610.8|11598.8|1
1621014350000|2021-05-14 17:45:50|11614.5|11602.5|11612.9|11600.9|11614.5|11602.5|11612|11600|21
1621014360000|2021-05-14 17:46:00|||||||||2
1621014370000|2021-05-14 17:46:10|11611.7|11599.7|11614.2|11602.2|11614.2|11602.2|11611.7|11599.7|4
1621014380000|2021-05-14 17:46:20|11616.7|11604.7|11617.9|11605.9|11620.4|11608.4|11615.4|11603.4|5
1621014390000|2021-05-14 17:46:30|11616.7|11604.7|11621|11609|11621|11609|11616.7|11604.7|5
1621014400000|2021-05-14 17:46:40|11622|11610|11623.5|11611.5|11624.8|11612.8|11622|11610|1
1621014420000|2021-05-14 17:47:00|11622.3|11610.3|11623.5|11611.5|11624.8|11612.8|11622.3|11610.3|28
1621014430000|2021-05-14 17:47:10|11623.9|11611.9|11623.9|11611.9|11624.8|11612.8|11623.9|11611.9|9
1621014440000|2021-05-14 17:47:20|11622.3|11610.3|11619.8|11607.8|11623.2|11611.2|11618.9|11606.9|6
1621014450000|2021-05-14 17:47:30|11618.5|11606.5|11618.5|11606.5|11618.5|11606.5|11618.5|11606.5|0
1621014460000|2021-05-14 17:47:40|11617.3|11605.3|11617.3|11605.3|11617.3|11605.3|11617.3|11605.3|3
1621014470000|2021-05-14 17:47:50|11618.5|11606.5|11617.3|11605.3|11618.5|11606.5|11617.3|11605.3|2
1621014480000|2021-05-14 17:48:00|11615.1|11603.1|11613.5|11601.5|11616|11604|11613.5|11601.5|2
1621014490000|2021-05-14 17:48:10|11613.6|11601.6|11611.1|11599.1|11613.6|11601.6|11611.1|11599.1|8
1621014500000|2021-05-14 17:48:20|11610.1|11598.1|11613.9|11601.9|11613.9|11601.9|11610.1|11598.1|12
1621014510000|2021-05-14 17:48:30|11612.6|11600.6|11612.6|11600.6|11613.6|11601.6|11612.3|11600.3|0
1621014520000|2021-05-14 17:48:40|11613.6|11601.6|11613.6|11601.6|11613.6|11601.6|11613.6|11601.6|0
1621014530000|2021-05-14 17:48:50|11615.4|11603.4|11614.8|11602.8|11616.1|11604.1|11614.8|11602.8|0
1621014540000|2021-05-14 17:49:00|11613.9|11601.9|11613.9|11601.9|11616.4|11604.4|11610.5|11598.5|12
1621014550000|2021-05-14 17:49:10|11613.6|11601.6|11614.8|11602.8|11616.4|11604.4|11613.6|11601.6|8
1621014560000|2021-05-14 17:49:20|11615.1|11603.1|11615.5|11603.5|11615.5|11603.5|11613.9|11601.9|3
1621014570000|2021-05-14 17:49:30|11615.1|11603.1|11613.9|11601.9|11615.1|11603.1|11613.9|11601.9|10
1621014580000|2021-05-14 17:49:40|11611.4|11599.4|11611.1|11599.1|11611.4|11599.4|11611.1|11599.1|10
1621014590000|2021-05-14 17:49:50|11610.1|11598.1|11607.6|11595.6|11610.1|11598.1|11607.6|11595.6|7
1621014600000|2021-05-14 17:50:00|11607.3|11595.3|11607.3|11595.3|11607.6|11595.6|11606.4|11594.4|2
1621014610000|2021-05-14 17:50:10|11608.2|11596.2|11613.6|11601.6|11613.6|11601.6|11608.2|11596.2|10
1621014620000|2021-05-14 17:50:20|11616.7|11604.7|11622|11610|11622.9|11610.9|11615.7|11603.7|3
1621014630000|2021-05-14 17:50:30|11620.7|11608.7|11623.2|11611.2|11626.7|11614.7|11620.7|11608.7|11
1621014640000|2021-05-14 17:50:40|11624.2|11612.2|11623.2|11611.2|11624.2|11612.2|11623.2|11611.2|4
1621014650000|2021-05-14 17:50:50|11622.9|11610.9|11622.9|11610.9|11623.2|11611.2|11622.9|11610.9|7
1621014660000|2021-05-14 17:51:00|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|2
1621014680000|2021-05-14 17:51:20|11624.5|11612.5|11627|11615|11627|11615|11624.5|11612.5|3
1621014690000|2021-05-14 17:51:30|11627.9|11615.9|11627.9|11615.9|11627.9|11615.9|11627|11615|3
1621014700000|2021-05-14 17:51:40|11629.8|11617.8|11630.7|11618.7|11630.7|11618.7|11628.2|11616.2|2
1621014710000|2021-05-14 17:51:50|11632.3|11620.3|11637.9|11625.9|11637.9|11625.9|11632.3|11620.3|18
1621014720000|2021-05-14 17:52:00|11639.2|11627.2|11638.2|11626.2|11639.2|11627.2|11637.3|11625.3|2
1621014730000|2021-05-14 17:52:10|11638.6|11626.6|11635.7|11623.7|11638.6|11626.6|11635.4|11623.4|0
1621014740000|2021-05-14 17:52:20|11633.6|11621.6|11634.8|11622.8|11636|11624|11633.2|11621.2|21
1621014750000|2021-05-14 17:52:30|11637|11625|11629.1|11617.1|11637|11625|11629.1|11617.1|23
1621014760000|2021-05-14 17:52:40|11629.5|11617.5|11627.9|11615.9|11630.4|11618.4|11626.6|11614.6|10
1621014770000|2021-05-14 17:52:50|11626.6|11614.6|11624.8|11612.8|11627|11615|11624.5|11612.5|17
1621014780000|2021-05-14 17:53:00|11626|11614|11626|11614|11626.4|11614.4|11624.8|11612.8|7
1621014790000|2021-05-14 17:53:10|11627|11615|11631|11619|11631|11619|11627|11615|7
1621014800000|2021-05-14 17:53:20|11632.3|11620.3|11631|11619|11632.3|11620.3|11628.9|11616.9|3
1621014810000|2021-05-14 17:53:30|11629.8|11617.8|11632.6|11620.6|11633.5|11621.5|11629.8|11617.8|3
1621014820000|2021-05-14 17:53:40|11633.5|11621.5|11633.5|11621.5|11633.5|11621.5|11633.5|11621.5|1
1621014830000|2021-05-14 17:53:50|11635.1|11623.1|11635.1|11623.1|11635.1|11623.1|11635.1|11623.1|2
1621014840000|2021-05-14 17:54:00|11635.4|11623.4|11635.1|11623.1|11635.4|11623.4|11635.1|11623.1|2
1621014850000|2021-05-14 17:54:10|11636|11624|11635.8|11623.8|11636|11624|11634.8|11622.8|6
1621014860000|2021-05-14 17:54:20|11633.6|11621.6|11634.8|11622.8|11634.8|11622.8|11633.6|11621.6|17
1621014870000|2021-05-14 17:54:30|11635.8|11623.8|11638.6|11626.6|11638.6|11626.6|11635.8|11623.8|10
1621014880000|2021-05-14 17:54:40|11638.9|11626.9|11638.9|11626.9|11639.2|11627.2|11638.9|11626.9|8
1621014890000|2021-05-14 17:54:50|11639.2|11627.2|11644.8|11632.8|11644.8|11632.8|11639.2|11627.2|8
1621014900000|2021-05-14 17:55:00|11645.8|11633.8|11644.8|11632.8|11645.8|11633.8|11644.8|11632.8|0
1621014910000|2021-05-14 17:55:10|11646.1|11634.1|11647.3|11635.3|11647.3|11635.3|11646.1|11634.1|1
1621014920000|2021-05-14 17:55:20|11647|11635|11644.5|11632.5|11647|11635|11644.5|11632.5|2
1621014930000|2021-05-14 17:55:30|11644.8|11632.8|11644.5|11632.5|11647.6|11635.6|11644.5|11632.5|12
1621014940000|2021-05-14 17:55:40|11644.8|11632.8|11645.8|11633.8|11645.8|11633.8|11644.5|11632.5|0
1621014950000|2021-05-14 17:55:50|11643.9|11631.9|11643.9|11631.9|11643.9|11631.9|11643.9|11631.9|15
1621014960000|2021-05-14 17:56:00|11642.6|11630.6|11640.1|11628.1|11642.6|11630.6|11640.1|11628.1|12
1621014970000|2021-05-14 17:56:10|11640.4|11628.4|11642.3|11630.3|11642.3|11630.3|11640.4|11628.4|9
1621014980000|2021-05-14 17:56:20|11641.1|11629.1|11638.9|11626.9|11641.4|11629.4|11638.6|11626.6|19
1621014990000|2021-05-14 17:56:30|11639.2|11627.2|11641.4|11629.4|11641.4|11629.4|11639.2|11627.2|4
1621015000000|2021-05-14 17:56:40|11641.7|11629.7|11643.9|11631.9|11643.9|11631.9|11641.7|11629.7|4
1621015010000|2021-05-14 17:56:50|11644.2|11632.2|11642.3|11630.3|11644.2|11632.2|11641.4|11629.4|10
1621015020000|2021-05-14 17:57:00|11642|11630|11639.8|11627.8|11642|11630|11638.9|11626.9|1
1621015030000|2021-05-14 17:57:10|11640.2|11628.2|11638.9|11626.9|11640.2|11628.2|11637.7|11625.7|2
1621015040000|2021-05-14 17:57:20|11636.1|11624.1|11636.7|11624.7|11637|11625|11635.8|11623.8|14
1621015050000|2021-05-14 17:57:30|11637|11625|11637|11625|11638.3|11626.3|11636.4|11624.4|6
1621015060000|2021-05-14 17:57:40|11636.1|11624.1|11637.9|11625.9|11638.9|11626.9|11636.1|11624.1|4
1621015070000|2021-05-14 17:57:50|11639.8|11627.8|11640.7|11628.7|11640.7|11628.7|11638.9|11626.9|12
1621015080000|2021-05-14 17:58:00|11639.8|11627.8|11641|11629|11641|11629|11638.9|11626.9|15
1621015090000|2021-05-14 17:58:10|11640.1|11628.1|11638.9|11626.9|11640.1|11628.1|11638.9|11626.9|0
1621015100000|2021-05-14 17:58:20|11639.8|11627.8|11638.9|11626.9|11639.8|11627.8|11638.9|11626.9|4
1621015110000|2021-05-14 17:58:30|11639.8|11627.8|11639.8|11627.8|11639.8|11627.8|11638.9|11626.9|8
1621015120000|2021-05-14 17:58:40|11641.4|11629.4|11639.8|11627.8|11641.4|11629.4|11639.8|11627.8|11
1621015130000|2021-05-14 17:58:50|11640.1|11628.1|11640.4|11628.4|11641.1|11629.1|11640.1|11628.1|11
1621015140000|2021-05-14 17:59:00|11642.3|11630.3|11642.3|11630.3|11642.3|11630.3|11641.4|11629.4|18
1621015150000|2021-05-14 17:59:10|11641.4|11629.4|11642.3|11630.3|11642.3|11630.3|11639.5|11627.5|25
1621015160000|2021-05-14 17:59:20|11641.4|11629.4|11637.9|11625.9|11642.3|11630.3|11637.9|11625.9|28
1621015170000|2021-05-14 17:59:30|11633.9|11621.9|11627.3|11615.3|11635.7|11623.7|11626.1|11614.1|91
1621015180000|2021-05-14 17:59:40|11627.6|11615.6|11630.7|11618.7|11633.5|11621.5|11627.6|11615.6|82
1621015190000|2021-05-14 17:59:50|11631|11619|11620.4|11608.4|11631|11619|11618.5|11606.5|121
1621015200000|2021-05-14 18:00:00|11620.7|11608.7|11616|11604|11622.9|11610.9|11616|11604|76
1621015210000|2021-05-14 18:00:10|11615.7|11603.7|11621.3|11609.3|11621.7|11609.7|11615.7|11603.7|21
1621015220000|2021-05-14 18:00:20|11621|11609|11619.2|11607.2|11621.7|11609.7|11619.2|11607.2|7
1621015230000|2021-05-14 18:00:30|11621|11609|11621.3|11609.3|11621.3|11609.3|11621|11609|26
1621015240000|2021-05-14 18:00:40|11621|11609|11616|11604|11621.3|11609.3|11615.4|11603.4|10
1621015250000|2021-05-14 18:00:50|11616.7|11604.7|11617.3|11605.3|11618.8|11606.8|11616.7|11604.7|11
1621015260000|2021-05-14 18:01:00|11617.6|11605.6|11623.4|11603.4|11624.4|11609.9|11617.6|11603.4|57
1621015270000|2021-05-14 18:01:10|11620.4|11608.4|11622.9|11610.9|11623.4|11610.9|11618.5|11603.4|4
1621015280000|2021-05-14 18:01:20|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|8
1621015290000|2021-05-14 18:01:30|11622.9|11610.9|11623.2|11611.2|11623.2|11611.2|11622.9|11610.9|3
1621015300000|2021-05-14 18:01:40|11622.9|11610.9|11622.3|11610.3|11624.4|11612.4|11622.3|11610.3|30
1621015310000|2021-05-14 18:01:50|11621|11609|11620.4|11608.4|11621|11609|11620.4|11608.4|11
1621015320000|2021-05-14 18:02:00|11621.3|11609.3|11620.4|11608.4|11621.3|11609.3|11620.4|11608.4|1
1621015330000|2021-05-14 18:02:10|11621.3|11609.3|11621.3|11609.3|11622.3|11610.3|11621.3|11609.3|6
1621015340000|2021-05-14 18:02:20|11622.3|11610.3|11622.3|11610.3|11622.3|11610.3|11622.3|11610.3|2
1621015350000|2021-05-14 18:02:30|11623.5|11611.5|11622.6|11610.6|11623.5|11611.5|11622.3|11610.3|2
1621015360000|2021-05-14 18:02:40|11622.3|11610.3|11621.3|11609.3|11622.3|11610.3|11621.3|11609.3|5
1621015370000|2021-05-14 18:02:50|11621.7|11609.7|11622.3|11610.3|11622.3|11610.3|11621.3|11609.3|8
1621015380000|2021-05-14 18:03:00|11621.9|11609.9|11621.6|11609.6|11621.9|11609.9|11621.6|11609.6|0
1621015390000|2021-05-14 18:03:10|11621.9|11609.9|11621|11609|11621.9|11609.9|11621|11609|2
1621015400000|2021-05-14 18:03:20|11621.6|11609.6|11622.9|11610.9|11622.9|11610.9|11621.6|11609.6|3
1621015410000|2021-05-14 18:03:30|11620.7|11608.7|11617|11605|11620.7|11608.7|11617|11605|15
1621015420000|2021-05-14 18:03:40|11617.9|11605.9|11618.5|11606.5|11618.5|11606.5|11617|11605|1
1621015430000|2021-05-14 18:03:50|11617|11605|11617|11605|11618.2|11606.2|11617|11605|2
1621015440000|2021-05-14 18:04:00|11616|11604|11616.6|11604.6|11617.6|11605.6|11616|11604|8
1621015450000|2021-05-14 18:04:10|11613.9|11601.9|11614.2|11602.2|11614.2|11602.2|11612.9|11600.9|15
1621015460000|2021-05-14 18:04:20|11616|11604|11615.1|11603.1|11616.4|11604.4|11613.5|11601.5|23
1621015470000|2021-05-14 18:04:30|11613.5|11601.5|11613.5|11601.5|11614.5|11602.5|11612|11600|3
1621015480000|2021-05-14 18:04:40|11612.6|11600.6|11615.4|11603.4|11618.2|11606.2|11612.6|11600.6|38
1621015490000|2021-05-14 18:04:50|11616.4|11604.4|11617.9|11605.9|11617.9|11605.9|11615.8|11603.8|12
1621258200000|2021-05-17 13:30:00|11628.2|11616.2|11644.3|11632.3|11646.4|11634.4|11628.2|11616.2|44
1621258210000|2021-05-17 13:30:10|11643.4|11631.4|11640.2|11628.2|11658.3|11646.3|11640.2|11628.2|77
1621258220000|2021-05-17 13:30:20|11641|11629|11639|11627|11644.9|11632.8|11636.9|11624.9|85
1621258230000|2021-05-17 13:30:30|11644|11632|11642.5|11630.5|11644|11632|11638.3|11626.3|12
1621258240000|2021-05-17 13:30:40|11641.6|11629.6|11655.5|11643.5|11657.5|11645.5|11641.6|11629.6|22
1621258250000|2021-05-17 13:30:50|11653|11641|11651.6|11639.6|11656|11644|11648.2|11636.2|69
1621258260000|2021-05-17 13:31:00|11652.3|11640.3|11656.6|11644.6|11657|11645|11644.7|11632.7|43
1621258270000|2021-05-17 13:31:10|11655.8|11643.8|11652.5|11640.5|11655.8|11643.8|11652.5|11640.5|8
1621258280000|2021-05-17 13:31:20|11651.6|11639.6|11651.5|11639.5|11654.5|11642.5|11650.4|11638.4|36
1621258290000|2021-05-17 13:31:30|11650.3|11638.3|11630.7|11618.7|11650.3|11638.3|11630.7|11618.7|31
1621258300000|2021-05-17 13:31:40|11626.2|11614.2|11628.8|11616.8|11630.9|11618.9|11625.9|11613.9|62
1621258310000|2021-05-17 13:31:50|11627.9|11615.9|11632|11620|11633.7|11621.7|11627.4|11615.4|54
1621258320000|2021-05-17 13:32:00|11631.2|11619.2|11634|11622|11634|11622|11631.2|11619.2|10
1621258330000|2021-05-17 13:32:10|11634.4|11622.4|11641|11629|11641.9|11629.9|11634.4|11622.4|21
1621258340000|2021-05-17 13:32:20|11641.9|11629.9|11649|11637|11649|11637|11641.9|11629.9|49
1621258350000|2021-05-17 13:32:30|11649.4|11637.4|11648.2|11636.2|11649.4|11637.4|11647.3|11635.3|4
1621258360000|2021-05-17 13:32:40|11648.5|11636.5|11649.1|11637.1|11649.5|11637.5|11646.5|11634.5|26
1621258370000|2021-05-17 13:32:50|11650|11638|11649.2|11637.2|11650.4|11638.4|11649.2|11637.2|12
1621258380000|2021-05-17 13:33:00|11648.8|11636.8|11650|11638|11650|11638|11648.4|11636.4|20
1621258390000|2021-05-17 13:33:10|11650.9|11638.9|11645|11633|11650.9|11638.9|11645|11633|10
1621258400000|2021-05-17 13:33:20|11648|11636|11646.8|11634.8|11648.4|11636.4|11646.7|11634.7|4
1621258410000|2021-05-17 13:33:30|11645|11633|11638.3|11626.3|11645|11633|11638.3|11626.3|33
1621258420000|2021-05-17 13:33:40|11636.2|11624.2|11635|11623|11636.2|11624.2|11635|11623|7
1621258430000|2021-05-17 13:33:50|11630.9|11618.9|11637.1|11625.1|11637.1|11625.1|11630.9|11618.9|18
1621258440000|2021-05-17 13:34:00|11636.8|11624.8|11648.3|11636.3|11648.3|11636.3|11636.8|11624.8|24
1621258450000|2021-05-17 13:34:10|11648.7|11636.7|11645.4|11633.4|11648.7|11636.7|11645.4|11633.4|1
1621258460000|2021-05-17 13:34:20|11647.1|11635.1|11647.5|11635.5|11647.5|11635.5|11647.1|11635.1|9
1621258470000|2021-05-17 13:34:30|11645.9|11633.9|11644.1|11632.1|11645.9|11633.9|11644.1|11632.1|10
1621258480000|2021-05-17 13:34:40|11645|11633|11643.7|11631.7|11645.4|11633.4|11643.3|11631.3|9
1621258500000|2021-05-17 13:35:00|11641.1|11629.1|11643.1|11631.1|11643.6|11631.6|11639|11627|23
1621258510000|2021-05-17 13:35:10|11642.7|11630.7|11643.1|11631.1|11643.1|11631.1|11642.7|11630.7|0
1621258520000|2021-05-17 13:35:20|11641.3|11629.3|11643.5|11631.5|11643.9|11631.9|11639.7|11627.7|19
1621258540000|2021-05-17 13:35:40|11640.6|11628.6|11641|11629|11641|11629|11640.6|11628.6|5
1621258550000|2021-05-17 13:35:50|11643.1|11631.1|11640.6|11628.6|11643.5|11631.5|11640.6|11628.6|6
1621258560000|2021-05-17 13:36:00|11642.3|11630.3|11652.6|11640.6|11652.6|11640.6|11642.3|11630.3|4
1621258570000|2021-05-17 13:36:10|11655.1|11643.1|11651|11639|11655.1|11643.1|11651|11639|17
1621258580000|2021-05-17 13:36:20|11652.7|11640.7|11653.5|11641.5|11653.8|11641.8|11652.7|11640.7|3
1621258590000|2021-05-17 13:36:30|11650.6|11638.6|11650.6|11638.6|11650.6|11638.6|11650.6|11638.6|2
1621258610000|2021-05-17 13:36:50|11651.4|11639.4|11644.8|11632.8|11651.4|11639.4|11644.8|11632.8|4
1621258620000|2021-05-17 13:37:00|11643.9|11631.9|11647.2|11635.2|11647.2|11635.2|11643.9|11631.9|2
1621258630000|2021-05-17 13:37:10|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|11646.3|11634.3|0
1621258640000|2021-05-17 13:37:20|11644.6|11632.6|11644.6|11632.6|11644.6|11632.6|11644.6|11632.6|15
1621258650000|2021-05-17 13:37:30|11643.2|11631.2|11637.9|11625.9|11643.2|11631.2|11637.9|11625.9|19
1621258660000|2021-05-17 13:37:40|11637|11625|11637|11625|11637|11625|11637|11625|10
1621258670000|2021-05-17 13:37:50|11637.4|11625.4|11638.1|11626.1|11642.3|11630.3|11635.6|11623.6|15
1621258680000|2021-05-17 13:38:00|11640.6|11628.6|11635.9|11623.9|11643.9|11631.9|11635.9|11623.9|26
1621258690000|2021-05-17 13:38:10|11636.3|11624.3|11636.6|11624.6|11636.6|11624.6|11635.4|11623.4|15
1621258700000|2021-05-17 13:38:20|11639.2|11627.2|11639.9|11627.9|11639.9|11627.9|11636.7|11624.7|21
1621258710000|2021-05-17 13:38:30|11637.1|11625.1|11634.6|11622.6|11637.1|11625.1|11633.3|11621.3|5
1621258720000|2021-05-17 13:38:40|11635.4|11623.4|11637.1|11625.1|11637.1|11625.1|11635.4|11623.4|2
1621258730000|2021-05-17 13:38:50|11634.6|11622.6|11634.2|11622.2|11634.6|11622.6|11634.2|11622.2|1
1621258740000|2021-05-17 13:39:00|11634.6|11622.6|11632.9|11620.9|11635.4|11623.4|11632.9|11620.9|1
1621258750000|2021-05-17 13:39:10|11634.6|11622.6|11634.6|11622.6|11634.6|11622.6|11634.2|11622.2|3
1621258760000|2021-05-17 13:39:20|11635.4|11623.4|11635.4|11623.4|11635.4|11623.4|11635.4|11623.4|0
1621258770000|2021-05-17 13:39:30|||||||||1
1621258780000|2021-05-17 13:39:40|11632.9|11620.9|11638.3|11626.3|11638.3|11626.3|11632.9|11620.9|9
1621258790000|2021-05-17 13:39:50|11638.7|11626.7|11641.7|11629.7|11642.1|11630.1|11638.3|11626.3|2
1621258800000|2021-05-17 13:40:00|||||||||1
1621258810000|2021-05-17 13:40:10|11640.1|11628.1|11640.1|11628.1|11640.1|11628.1|11640.1|11628.1|4
1621258820000|2021-05-17 13:40:20|11640.9|11628.9|11643.8|11631.8|11643.8|11631.8|11640.9|11628.9|3
1621258830000|2021-05-17 13:40:30|11644.7|11632.7|11651.7|11639.7|11651.7|11639.7|11644.7|11632.7|4
1621258840000|2021-05-17 13:40:40|11649.2|11637.2|11649.2|11637.2|11649.2|11637.2|11649.2|11637.2|3
1621258850000|2021-05-17 13:40:50|11650.1|11638.1|11650.1|11638.1|11650.1|11638.1|11650.1|11638.1|0
1621258860000|2021-05-17 13:41:00|11651.3|11639.3|11651.3|11639.3|11653.8|11641.8|11650.9|11638.9|6
1621258870000|2021-05-17 13:41:10|11653.8|11641.8|11652.6|11640.6|11653.8|11641.8|11651.7|11639.7|1
1621258880000|2021-05-17 13:41:20|11653.8|11641.8|11655.4|11643.4|11655.4|11643.4|11653.8|11641.8|2
1621258890000|2021-05-17 13:41:30|11654.2|11642.2|11655.4|11643.4|11655.4|11643.4|11652.9|11640.9|1
1621258900000|2021-05-17 13:41:40|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|1
1621258910000|2021-05-17 13:41:50|11655.4|11643.4|11653.8|11641.8|11655.4|11643.4|11653.8|11641.8|1
1621258930000|2021-05-17 13:42:10|11651.7|11639.7|11657.6|11645.6|11657.6|11645.6|11651.7|11639.7|3
1621258940000|2021-05-17 13:42:20|11657.9|11645.9|11658.8|11646.8|11659.2|11647.2|11657.6|11645.6|5
1621258970000|2021-05-17 13:42:50|11659.2|11647.2|11658.8|11646.8|11659.2|11647.2|11658.8|11646.8|0
1621258980000|2021-05-17 13:43:00|11659.2|11647.2|11659.7|11647.7|11661.3|11649.3|11658.4|11646.4|12
1621258990000|2021-05-17 13:43:10|11658.4|11646.4|11658.4|11646.4|11658.4|11646.4|11658.4|11646.4|2
1621259000000|2021-05-17 13:43:20|11660.6|11648.6|11659.7|11647.7|11660.6|11648.6|11659.7|11647.7|1
1621259010000|2021-05-17 13:43:30|11655.2|11643.2|11653.9|11641.9|11655.6|11643.6|11653.9|11641.9|3
1621259020000|2021-05-17 13:43:40|11654.7|11642.7|11654.7|11642.7|11654.7|11642.7|11654.7|11642.7|1
1621259040000|2021-05-17 13:44:00|11656.4|11644.4|11660.9|11648.9|11660.9|11648.9|11656.4|11644.4|2
1621259050000|2021-05-17 13:44:10|11660.6|11648.6|11660.6|11648.6|11660.6|11648.6|11660.6|11648.6|2
1621259060000|2021-05-17 13:44:20|11658.9|11646.9|11653.9|11641.9|11658.9|11646.9|11653.9|11641.9|11
1621259080000|2021-05-17 13:44:40|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|3
1621259090000|2021-05-17 13:44:50|11651.4|11639.4|11651.9|11639.9|11651.9|11639.9|11651.4|11639.4|2
1621259100000|2021-05-17 13:45:00|11652.3|11640.3|11653.4|11641.4|11654.3|11642.3|11652.3|11640.3|8
1621259110000|2021-05-17 13:45:10|11654.3|11642.3|11655.9|11643.9|11655.9|11643.9|11654.3|11642.3|0
1621259120000|2021-05-17 13:45:20|11658.3|11646.3|11658.3|11646.3|11659.6|11647.6|11658.3|11646.3|8
1621259130000|2021-05-17 13:45:30|11658|11646|11670.3|11658.3|11671.5|11659.5|11658|11646|48
1621259140000|2021-05-17 13:45:40|11669|11657|11665.4|11653.4|11669|11657|11664.9|11652.9|11
1621259150000|2021-05-17 13:45:50|11665.7|11653.7|11659.4|11647.4|11665.7|11653.7|11659|11647|39
1621259160000|2021-05-17 13:46:00|11658.6|11646.6|11659.4|11647.4|11659.8|11647.8|11656.9|11644.9|5
1621259170000|2021-05-17 13:46:10|11658.6|11646.6|11656.9|11644.9|11658.6|11646.6|11656.9|11644.9|1
1621259180000|2021-05-17 13:46:20|11656.5|11644.5|11655.8|11643.8|11656.9|11644.9|11655.7|11643.7|1
1621259190000|2021-05-17 13:46:30|11656.6|11644.6|11658.3|11646.3|11658.7|11646.7|11656.6|11644.6|0
1621259200000|2021-05-17 13:46:40|11657.9|11645.9|11657.9|11645.9|11657.9|11645.9|11657.9|11645.9|0
1621259210000|2021-05-17 13:46:50|11659.1|11647.1|11661.3|11649.3|11661.3|11649.3|11659.1|11647.1|11
1621259220000|2021-05-17 13:47:00|11661.6|11649.6|11662.5|11650.5|11662.5|11650.5|11661.6|11649.6|13
1621259230000|2021-05-17 13:47:10|11660|11648|11659.6|11647.6|11660|11648|11659.6|11647.6|2
1621259250000|2021-05-17 13:47:30|11661.3|11649.3|11670.8|11658.8|11672.9|11660.9|11661.3|11649.3|7
1621259260000|2021-05-17 13:47:40|11670.4|11658.4|11670.8|11658.8|11671.7|11659.7|11670.4|11658.4|1
1621259270000|2021-05-17 13:47:50|11671.7|11659.7|11669.2|11657.2|11671.7|11659.7|11669.2|11657.2|1
1621259280000|2021-05-17 13:48:00|11668.3|11656.3|11670.8|11658.8|11670.8|11658.8|11668.3|11656.3|10
1621259290000|2021-05-17 13:48:10|11668.3|11656.3|11673.8|11661.8|11673.8|11661.8|11668.3|11656.3|21
1621259300000|2021-05-17 13:48:20|11672.9|11660.9|11670.4|11658.4|11674.2|11662.2|11670.4|11658.4|4
1621259310000|2021-05-17 13:48:30|11671.2|11659.2|11672.9|11660.9|11672.9|11660.9|11671.2|11659.2|4
1621259320000|2021-05-17 13:48:40|11671.2|11659.2|11671.2|11659.2|11671.2|11659.2|11671.2|11659.2|2
1621259330000|2021-05-17 13:48:50|11672.9|11660.9|11673.3|11661.3|11673.3|11661.3|11672.9|11660.9|11
1621259340000|2021-05-17 13:49:00|11674.2|11662.2|11673.3|11661.3|11674.2|11662.2|11673.3|11661.3|5
1621259350000|2021-05-17 13:49:10|11674.2|11662.2|11671.3|11659.3|11674.2|11662.2|11671.3|11659.3|11
1621259360000|2021-05-17 13:49:20|11672.5|11660.5|11670|11658|11672.5|11660.5|11670|11658|3
1621259370000|2021-05-17 13:49:30|11670.9|11658.9|11672.1|11660.1|11672.1|11660.1|11670.9|11658.9|5
1621259390000|2021-05-17 13:49:50|11671.3|11659.3|11670.4|11658.4|11671.3|11659.3|11670|11658|13
1621259400000|2021-05-17 13:50:00|11670.8|11658.8|11675.9|11663.9|11675.9|11663.9|11670.8|11658.8|12
1621259410000|2021-05-17 13:50:10|11677.6|11665.6|11675.6|11663.6|11679.4|11667.4|11675.6|11663.6|55
1621259420000|2021-05-17 13:50:20|11677.4|11665.4|11675.2|11663.2|11677.4|11665.4|11675.2|11663.2|12
1621259430000|2021-05-17 13:50:30|11674.4|11662.4|11675.2|11663.2|11678.1|11666.1|11671.5|11659.5|4
1621259440000|2021-05-17 13:50:40|||||||||10
1621259450000|2021-05-17 13:50:50|11676.1|11664.1|11674.5|11662.5|11676.1|11664.1|11674.5|11662.5|8
1621259460000|2021-05-17 13:51:00|11674.9|11662.9|11674.5|11662.5|11675.2|11663.2|11674.5|11662.5|0
1621259470000|2021-05-17 13:51:10|11672.7|11660.7|11673.6|11661.6|11673.6|11661.6|11672|11660|3
1621259480000|2021-05-17 13:51:20|11674.5|11662.5|11674.5|11662.5|11674.5|11662.5|11674.5|11662.5|2
1621259500000|2021-05-17 13:51:40|11674.9|11662.9|11674.9|11662.9|11674.9|11662.9|11674.9|11662.9|1
1621259510000|2021-05-17 13:51:50|11673.6|11661.6|11674.9|11662.9|11674.9|11662.9|11673.6|11661.6|2
1621259520000|2021-05-17 13:52:00|11677|11665|11679|11667|11679|11667|11676.1|11664.1|15
1621259530000|2021-05-17 13:52:10|11679.4|11667.4|11679.4|11667.4|11679.4|11667.4|11679.4|11667.4|1
1621259540000|2021-05-17 13:52:20|11678.1|11666.1|11672.4|11660.4|11678.1|11666.1|11672.4|11660.4|8
1621259550000|2021-05-17 13:52:30|11671.5|11659.5|11670.2|11658.2|11671.5|11659.5|11670.2|11658.2|3
1621259560000|2021-05-17 13:52:40|11669.9|11657.9|11667.4|11655.4|11669.9|11657.9|11667.4|11655.4|1
1621259570000|2021-05-17 13:52:50|11666.5|11654.5|11671|11659|11671|11659|11666.5|11654.5|17
1621259580000|2021-05-17 13:53:00|11671.4|11659.4|11674.8|11662.8|11674.8|11662.8|11671.4|11659.4|1
1621259590000|2021-05-17 13:53:10|11673.9|11661.9|11673.1|11661.1|11673.9|11661.9|11673.1|11661.1|0
1621259610000|2021-05-17 13:53:30|11673.5|11661.5|11673.9|11661.9|11675.6|11663.6|11673.5|11661.5|4
1621259620000|2021-05-17 13:53:40|||||||||16
1621259640000|2021-05-17 13:54:00|11671.4|11659.4|11673.9|11661.9|11673.9|11661.9|11671.4|11659.4|12
1621259650000|2021-05-17 13:54:10|11675.1|11663.1|11673.9|11661.9|11675.1|11663.1|11673.9|11661.9|15
1621259660000|2021-05-17 13:54:20|||||||||3
1621259670000|2021-05-17 13:54:30|||||||||2
1621259680000|2021-05-17 13:54:40|11676.5|11664.5|11674.3|11662.3|11676.5|11664.5|11674.3|11662.3|12
1621259690000|2021-05-17 13:54:50|11674.7|11662.7|11673.9|11661.9|11674.7|11662.7|11673.9|11661.9|2
1621259700000|2021-05-17 13:55:00|11674.3|11662.3|11676.4|11664.4|11676.8|11664.8|11674.3|11662.3|13
1621259710000|2021-05-17 13:55:10|11675.2|11663.2|11675.5|11663.5|11675.5|11663.5|11674.3|11662.3|2
1621259720000|2021-05-17 13:55:20|11676.8|11664.8|11676.8|11664.8|11677.7|11665.7|11676.8|11664.8|11
1621259730000|2021-05-17 13:55:30|11677.7|11665.7|11681.8|11669.8|11681.8|11669.8|11677.7|11665.7|7
1621259740000|2021-05-17 13:55:40|11678.3|11666.3|11676.7|11664.7|11679.2|11667.2|11676.7|11664.7|57
1621259750000|2021-05-17 13:55:50|||||||||1
1621259760000|2021-05-17 13:56:00|11677.6|11665.6|11680.1|11668.1|11680.1|11668.1|11676.7|11664.7|6
1621259770000|2021-05-17 13:56:10|11679.7|11667.7|11676.8|11664.8|11679.7|11667.7|11676.3|11664.3|6
1621259780000|2021-05-17 13:56:20|11677.6|11665.6|11675.9|11663.9|11679.3|11667.3|11675.9|11663.9|3
1621259790000|2021-05-17 13:56:30|11676.8|11664.8|11675.9|11663.9|11677.2|11665.2|11675.9|11663.9|0
1621259810000|2021-05-17 13:56:50|11675.2|11663.2|11672.7|11660.7|11675.2|11663.2|11672.7|11660.7|5
1621259820000|2021-05-17 13:57:00|11673.5|11661.5|11675.2|11663.2|11675.2|11663.2|11673|11661|1
1621259830000|2021-05-17 13:57:10|11676|11664|11675.2|11663.2|11676|11664|11675.2|11663.2|0
1621259840000|2021-05-17 13:57:20|11676|11664|11675.2|11663.2|11676.8|11664.8|11675.2|11663.2|2
1621259850000|2021-05-17 13:57:30|11673.4|11661.4|11670.1|11658.1|11673.4|11661.4|11670.1|11658.1|6
1621259860000|2021-05-17 13:57:40|11672.6|11660.6|11669.2|11657.2|11672.6|11660.6|11669.2|11657.2|3
1621259870000|2021-05-17 13:57:50|11668.8|11656.8|11667.6|11655.6|11668.8|11656.8|11666.7|11654.7|5
1621259880000|2021-05-17 13:58:00|11667.9|11655.9|11670.8|11658.8|11671.2|11659.2|11667.6|11655.6|3
1621259890000|2021-05-17 13:58:10|11670|11658|11670|11658|11670|11658|11670|11658|0
1621259900000|2021-05-17 13:58:20|11670.8|11658.8|11670.8|11658.8|11670.8|11658.8|11670.8|11658.8|2
1621259910000|2021-05-17 13:58:30|11669.1|11657.1|11665.9|11653.9|11669.1|11657.1|11665.1|11653.1|22
1621259920000|2021-05-17 13:58:40|11665.1|11653.1|11665.1|11653.1|11665.1|11653.1|11665.1|11653.1|1
1621259940000|2021-05-17 13:59:00|11667.6|11655.6|11667.2|11655.2|11667.6|11655.6|11667.2|11655.2|3
1621259950000|2021-05-17 13:59:10|11665.4|11653.4|11665.1|11653.1|11665.4|11653.4|11665.1|11653.1|7
1621259960000|2021-05-17 13:59:20|11664.7|11652.7|11662.9|11650.9|11664.7|11652.7|11662.6|11650.6|0
1621259970000|2021-05-17 13:59:30|11663.8|11651.8|11665.1|11653.1|11665.1|11653.1|11663.8|11651.8|0
1621259980000|2021-05-17 13:59:40|11663.9|11651.9|11663.9|11651.9|11663.9|11651.9|11662.2|11650.2|7
1621259990000|2021-05-17 13:59:50|11666.4|11654.4|11666.4|11654.4|11666.4|11654.4|11666.4|11654.4|2
1621260000000|2021-05-17 14:00:00|11665.6|11653.6|11667.8|11655.8|11671.5|11659.5|11665.2|11653.2|21
1621260010000|2021-05-17 14:00:10|11666.9|11654.9|11665.2|11653.2|11666.9|11654.9|11665.2|11653.2|23
1621260020000|2021-05-17 14:00:20|11664.8|11652.8|11664.4|11652.4|11664.8|11652.8|11664.4|11652.4|4
1621260030000|2021-05-17 14:00:30|11663.5|11651.5|11665.7|11653.7|11665.7|11653.7|11663.5|11651.5|3
1621260040000|2021-05-17 14:00:40|11666.9|11654.9|11669.4|11657.4|11669.4|11657.4|11666.9|11654.9|10
1621260050000|2021-05-17 14:00:50|11670.3|11658.3|11674.4|11662.4|11674.4|11662.4|11670.3|11658.3|7
1621260060000|2021-05-17 14:01:00|11673.5|11661.5|11673.6|11661.6|11674|11662|11672.4|11660.4|3
1621260070000|2021-05-17 14:01:10|11672.4|11660.4|11672.4|11660.4|11672.4|11660.4|11669.9|11657.9|2
1621260110000|2021-05-17 14:01:50|11668.6|11656.6|11668.7|11656.7|11668.7|11656.7|11666.2|11654.2|4
1621260120000|2021-05-17 14:02:00|11667.8|11655.8|11664.4|11652.4|11667.8|11655.8|11664.4|11652.4|11
1621260130000|2021-05-17 14:02:10|11662.8|11650.8|11660.7|11648.7|11662.8|11650.8|11660.3|11648.3|13
1621260140000|2021-05-17 14:02:20|11659.8|11647.8|11659.4|11647.4|11659.8|11647.8|11659|11647|7
1621260150000|2021-05-17 14:02:30|11659.9|11647.9|11659|11647|11661.2|11649.2|11659|11647|7
1621260170000|2021-05-17 14:02:50|11659.4|11647.4|11659.4|11647.4|11659.4|11647.4|11659.4|11647.4|11
1621260180000|2021-05-17 14:03:00|11663.2|11651.2|11662.3|11650.3|11663.2|11651.2|11662.3|11650.3|2
1621260190000|2021-05-17 14:03:10|11663.2|11651.2|11657.4|11645.4|11663.2|11651.2|11657.4|11645.4|6
1621260200000|2021-05-17 14:03:20|11658.3|11646.3|11657.4|11645.4|11658.7|11646.7|11657.4|11645.4|1
1621260210000|2021-05-17 14:03:30|11653.7|11641.7|11656.2|11644.2|11656.2|11644.2|11653.7|11641.7|7
1621260230000|2021-05-17 14:03:50|11654.9|11642.9|11656.6|11644.6|11656.6|11644.6|11654.9|11642.9|8
1621260240000|2021-05-17 14:04:00|11657.9|11645.9|11658.4|11646.4|11658.4|11646.4|11657.5|11645.5|26
1621260250000|2021-05-17 14:04:10|11659.6|11647.6|11655|11643|11660.9|11648.9|11655|11643|7
1621260260000|2021-05-17 14:04:20|11654.6|11642.6|11655.9|11643.9|11657.1|11645.1|11654.6|11642.6|6
1621260270000|2021-05-17 14:04:30|11656.3|11644.3|11655.9|11643.9|11656.3|11644.3|11654.6|11642.6|3
1621260280000|2021-05-17 14:04:40|11654.6|11642.6|11654.6|11642.6|11655.9|11643.9|11654.6|11642.6|1
1621260290000|2021-05-17 14:04:50|11656.4|11644.4|11655.5|11643.5|11656.8|11644.8|11655.5|11643.5|8
1621260300000|2021-05-17 14:05:00|11656.4|11644.4|11658.4|11646.4|11658.4|11646.4|11656.4|11644.4|9
1621260310000|2021-05-17 14:05:10|11659.3|11647.3|11661.6|11649.6|11663.4|11651.4|11659.3|11647.3|35
1621260320000|2021-05-17 14:05:20|11660.8|11648.8|11659.9|11647.9|11660.8|11648.8|11659.9|11647.9|2
1621260330000|2021-05-17 14:05:30|11659.4|11647.4|11659.9|11647.9|11661.2|11649.2|11659.4|11647.4|8
1621260340000|2021-05-17 14:05:40|11660.8|11648.8|11659|11647|11662.4|11650.4|11659|11647|8
1621260360000|2021-05-17 14:06:00|11659.4|11647.4|11666.5|11654.5|11666.5|11654.5|11659.4|11647.4|3
1621260370000|2021-05-17 14:06:10|11664.8|11652.8|11663.7|11651.7|11664.8|11652.8|11661.5|11649.5|7
1621260380000|2021-05-17 14:06:20|11664.9|11652.9|11664|11652|11664.9|11652.9|11664|11652|2
1621260390000|2021-05-17 14:06:30|11663.7|11651.7|11666.9|11654.9|11666.9|11654.9|11663.7|11651.7|14
1621260400000|2021-05-17 14:06:40|11666.1|11654.1|11664.8|11652.8|11666.1|11654.1|11664.8|11652.8|3
1621260410000|2021-05-17 14:06:50|11663.2|11651.2|11663.2|11651.2|11663.2|11651.2|11663.2|11651.2|2
1621260420000|2021-05-17 14:07:00|11663.6|11651.6|11664.8|11652.8|11666.1|11654.1|11663.6|11651.6|2
1621260430000|2021-05-17 14:07:10|11663.2|11651.2|11661.9|11649.9|11663.2|11651.2|11661.9|11649.9|4
1621260440000|2021-05-17 14:07:20|11661.6|11649.6|11657.4|11645.4|11661.6|11649.6|11656.6|11644.6|5
1621260450000|2021-05-17 14:07:30|11662.4|11650.4|11661.6|11649.6|11662.8|11650.8|11659.9|11647.9|0
1621260460000|2021-05-17 14:07:40|11663.2|11651.2|11662.3|11650.3|11663.2|11651.2|11662.3|11650.3|8
1621260470000|2021-05-17 14:07:50|11663.6|11651.6|11668.1|11656.1|11668.1|11656.1|11662.2|11650.2|9
1621260480000|2021-05-17 14:08:00|11668.5|11656.5|11666.4|11654.4|11668.5|11656.5|11666.1|11654.1|5
1621260500000|2021-05-17 14:08:20|11667.3|11655.3|11668.2|11656.2|11668.6|11656.6|11666.4|11654.4|3
1621260510000|2021-05-17 14:08:30|||||||||4
1621260520000|2021-05-17 14:08:40|11667.3|11655.3|11669.1|11657.1|11669.4|11657.4|11667.3|11655.3|8
1621260530000|2021-05-17 14:08:50|11668.2|11656.2|11667.3|11655.3|11668.2|11656.2|11666.9|11654.9|3
1621260540000|2021-05-17 14:09:00|11666.9|11654.9|11665.7|11653.7|11667.3|11655.3|11665.7|11653.7|2
1621260550000|2021-05-17 14:09:10|11664.8|11652.8|11666.9|11654.9|11666.9|11654.9|11664.8|11652.8|5
1621260560000|2021-05-17 14:09:20|11667.3|11655.3|11667.3|11655.3|11668.6|11656.6|11667.3|11655.3|2
1621260570000|2021-05-17 14:09:30|11666.5|11654.5|11664.8|11652.8|11666.5|11654.5|11664.8|11652.8|1
1621260590000|2021-05-17 14:09:50|11665.7|11653.7|11665.7|11653.7|11665.7|11653.7|11665.7|11653.7|0
1621260610000|2021-05-17 14:10:10|11662.7|11650.7|11663.6|11651.6|11663.6|11651.6|11662.7|11650.7|8
1621260620000|2021-05-17 14:10:20|11664.4|11652.4|11663.6|11651.6|11666.9|11654.9|11662.7|11650.7|3
1621260640000|2021-05-17 14:10:40|11659.4|11647.4|11658.2|11646.2|11659.4|11647.4|11658.2|11646.2|8
1621260650000|2021-05-17 14:10:50|11657.3|11645.3|11658.2|11646.2|11658.2|11646.2|11657.3|11645.3|0
1621260660000|2021-05-17 14:11:00|11657.8|11645.8|11657.8|11645.8|11657.8|11645.8|11657.8|11645.8|0
1621260670000|2021-05-17 14:11:10|11657.4|11645.4|11654.2|11642.2|11657.8|11645.8|11654.2|11642.2|10
1621260690000|2021-05-17 14:11:30|11654.6|11642.6|11656.7|11644.7|11656.7|11644.7|11654.6|11642.6|2
1621260700000|2021-05-17 14:11:40|11656.3|11644.3|11656.3|11644.3|11656.3|11644.3|11656.3|11644.3|1
1621260710000|2021-05-17 14:11:50|11655.4|11643.4|11656.3|11644.3|11656.3|11644.3|11655.4|11643.4|2
1621260720000|2021-05-17 14:12:00|11655.4|11643.4|11652.9|11640.9|11655.4|11643.4|11652.9|11640.9|2
1621260730000|2021-05-17 14:12:10|11651.3|11639.3|11651.2|11639.2|11651.3|11639.3|11651.2|11639.2|22
1621260740000|2021-05-17 14:12:20|11656.2|11644.2|11656.2|11644.2|11656.2|11644.2|11656.2|11644.2|9
1621260750000|2021-05-17 14:12:30|11657|11645|11655.7|11643.7|11658.2|11646.2|11655.7|11643.7|8
1621260760000|2021-05-17 14:12:40|11657.4|11645.4|11657.3|11645.3|11658.2|11646.2|11657.3|11645.3|0
1621260770000|2021-05-17 14:12:50|11655.7|11643.7|11655.7|11643.7|11655.7|11643.7|11654.8|11642.8|1
1621260780000|2021-05-17 14:13:00|11656.5|11644.5|11656.5|11644.5|11656.5|11644.5|11656.5|11644.5|3
1621260800000|2021-05-17 14:13:20|11659.5|11647.5|11659.8|11647.8|11662.3|11650.3|11659.5|11647.5|15
1621260810000|2021-05-17 14:13:30|11659.5|11647.5|11655.2|11643.2|11659.8|11647.8|11655.2|11643.2|8
1621260830000|2021-05-17 14:13:50|11656.1|11644.1|11657.7|11645.7|11659.4|11647.4|11656.1|11644.1|0
1621260840000|2021-05-17 14:14:00|11658.1|11646.1|11656.9|11644.9|11659|11647|11656.9|11644.9|1
1621260850000|2021-05-17 14:14:10|11655.2|11643.2|11655.6|11643.6|11656.5|11644.5|11655.2|11643.2|9
1621260860000|2021-05-17 14:14:20|11656.5|11644.5|11652.7|11640.7|11656.5|11644.5|11652.7|11640.7|12
1621260870000|2021-05-17 14:14:30|11650.1|11638.1|11656.4|11644.4|11656.4|11644.4|11650.1|11638.1|27
1621260880000|2021-05-17 14:14:40|11655.5|11643.5|11654.2|11642.2|11655.5|11643.5|11653.9|11641.9|20
1621260890000|2021-05-17 14:14:50|11654.3|11642.3|11653.1|11641.1|11654.6|11642.6|11653.1|11641.1|48
1621260900000|2021-05-17 14:15:00|11654.8|11642.8|11654.7|11642.7|11656|11644|11653.1|11641.1|33
1621260910000|2021-05-17 14:15:10|11653.9|11641.9|11654.7|11642.7|11656.4|11644.4|11653.5|11641.5|4
1621260920000|2021-05-17 14:15:20|11653.9|11641.9|11653.1|11641.1|11653.9|11641.9|11653.1|11641.1|9
1621260930000|2021-05-17 14:15:30|11651|11639|11653.1|11641.1|11653.1|11641.1|11651|11639|19
1621260940000|2021-05-17 14:15:40|11653.5|11641.5|11655.1|11643.1|11655.6|11643.6|11651.4|11639.4|31
1621260950000|2021-05-17 14:15:50|11654.7|11642.7|11653.9|11641.9|11654.7|11642.7|11653.9|11641.9|2
1621260970000|2021-05-17 14:16:10|11654.3|11642.3|11654.3|11642.3|11654.3|11642.3|11654.3|11642.3|0
1621260980000|2021-05-17 14:16:20|11656|11644|11654.7|11642.7|11656|11644|11654.7|11642.7|54
1621260990000|2021-05-17 14:16:30|11653.9|11641.9|11653.9|11641.9|11653.9|11641.9|11653.9|11641.9|0
1621261000000|2021-05-17 14:16:40|11656|11644|11656|11644|11656|11644|11656|11644|7
1621261020000|2021-05-17 14:17:00|11657.2|11645.2|11650|11638|11657.2|11645.2|11650|11638|16
1621261030000|2021-05-17 14:17:10|11653.5|11641.5|11657.1|11645.1|11659.3|11647.3|11653.5|11641.5|46
1621261040000|2021-05-17 14:17:20|11658.9|11646.9|11662.2|11650.2|11664.4|11652.4|11658.9|11646.9|32
1621261050000|2021-05-17 14:17:30|11663.1|11651.1|11662.7|11650.7|11663.1|11651.1|11662.7|11650.7|5
1621261060000|2021-05-17 14:17:40|11663.5|11651.5|11663.5|11651.5|11663.5|11651.5|11663.5|11651.5|6
1621261080000|2021-05-17 14:18:00|11663.9|11651.9|11664.7|11652.7|11664.7|11652.7|11663.9|11651.9|17
1621261090000|2021-05-17 14:18:10|11665.1|11653.1|11674.5|11662.5|11674.5|11662.5|11664.7|11652.7|56
1621261100000|2021-05-17 14:18:20|11675.3|11663.3|11675.3|11663.3|11675.3|11663.3|11673.2|11661.2|3
1621261110000|2021-05-17 14:18:30|11676.2|11664.2|11675.3|11663.3|11676.2|11664.2|11675.3|11663.3|0
1621261120000|2021-05-17 14:18:40|11676.2|11664.2|11676.2|11664.2|11676.2|11664.2|11676.2|11664.2|0
1621261130000|2021-05-17 14:18:50|11675|11663|11676.2|11664.2|11676.2|11664.2|11675|11663|10
1621261140000|2021-05-17 14:19:00|11675.3|11663.3|11677.5|11665.5|11677.5|11665.5|11675|11663|3
1621261150000|2021-05-17 14:19:10|11678.3|11666.3|11680|11668|11681.2|11669.2|11678.3|11666.3|15
1621261160000|2021-05-17 14:19:20|11678.7|11666.7|11681.2|11669.2|11681.2|11669.2|11678.7|11666.7|1
1621261190000|2021-05-17 14:19:50|11680.3|11668.3|11680.3|11668.3|11680.3|11668.3|11680.3|11668.3|3
1621261200000|2021-05-17 14:20:00|11681.6|11669.6|11680.7|11668.7|11681.6|11669.6|11680.7|11668.7|4
1621261210000|2021-05-17 14:20:10|11681.1|11669.1|11687.7|11675.7|11687.7|11675.7|11680.7|11668.7|20
1621261220000|2021-05-17 14:20:20|11685.2|11673.2|11688.2|11676.2|11688.2|11676.2|11684.4|11672.4|10
1621261230000|2021-05-17 14:20:30|11687.4|11675.4|11688.2|11676.2|11688.2|11676.2|11686.1|11674.1|7
1621261240000|2021-05-17 14:20:40|11690.2|11678.2|11690.2|11678.2|11691.1|11679.1|11690.2|11678.2|5
1621261250000|2021-05-17 14:20:50|11692.7|11680.7|11693.1|11681.1|11695.2|11683.2|11692.7|11680.7|12
1621261260000|2021-05-17 14:21:00|11694|11682|11692.4|11680.4|11694|11682|11692.4|11680.4|5
1621261270000|2021-05-17 14:21:10|11690.7|11678.7|11689.5|11677.5|11692|11680|11689.5|11677.5|4
1621261280000|2021-05-17 14:21:20|11684.5|11672.5|11686.1|11674.1|11686.1|11674.1|11682|11670|13
1621261290000|2021-05-17 14:21:30|11687.9|11675.9|11687.9|11675.9|11687.9|11675.9|11687.9|11675.9|0
1621261300000|2021-05-17 14:21:40|11687|11675|11687|11675|11687|11675|11687|11675|1
1621261320000|2021-05-17 14:22:00|11688.6|11676.6|11690.2|11678.2|11690.2|11678.2|11687.7|11675.7|3
1621261330000|2021-05-17 14:22:10|11691.5|11679.5|11691.5|11679.5|11691.5|11679.5|11691.5|11679.5|7
1621261340000|2021-05-17 14:22:20|11691.9|11679.9|11689.4|11677.4|11691.9|11679.9|11689.4|11677.4|4
1621261350000|2021-05-17 14:22:30|11689.8|11677.8|11694|11682|11694|11682|11689.8|11677.8|12
1621261360000|2021-05-17 14:22:40|11694.4|11682.4|11695.3|11683.3|11695.3|11683.3|11694.4|11682.4|1
1621261370000|2021-05-17 14:22:50|11694.4|11682.4|11694.4|11682.4|11694.4|11682.4|11694.4|11682.4|1
1621261380000|2021-05-17 14:23:00|11697.9|11685.9|11699.8|11687.8|11699.8|11687.8|11697.9|11685.9|2
1621261400000|2021-05-17 14:23:20|11698.5|11686.5|11698.5|11686.5|11698.5|11686.5|11698.5|11686.5|2
1621261410000|2021-05-17 14:23:30|11699.3|11687.3|11702.3|11690.3|11703.5|11691.5|11699.3|11687.3|44
1621261420000|2021-05-17 14:23:40|11701.9|11689.9|11701.9|11689.9|11701.9|11689.9|11701.9|11689.9|1
1621261430000|2021-05-17 14:23:50|11702.3|11690.3|11702.7|11690.7|11702.7|11690.7|11702.3|11690.3|0
1621261440000|2021-05-17 14:24:00|11703.9|11691.9|11702.2|11690.2|11703.9|11691.9|11702.2|11690.2|6
1621261450000|2021-05-17 14:24:10|11701.8|11689.8|11700.8|11688.8|11702.5|11690.5|11700.4|11688.4|12
1621261460000|2021-05-17 14:24:20|11701.7|11689.7|11706.3|11694.3|11706.7|11694.7|11701.7|11689.7|8
1621261470000|2021-05-17 14:24:30|11705.4|11693.4|11707.5|11695.5|11707.5|11695.5|11705.4|11693.4|3
1621261480000|2021-05-17 14:24:40|11707.2|11695.2|11699.7|11687.7|11707.2|11695.2|11699.7|11687.7|11
1621261490000|2021-05-17 14:24:50|11700.1|11688.1|11700.4|11688.4|11704.6|11692.6|11700.1|11688.1|4
1621261500000|2021-05-17 14:25:00|11701.3|11689.3|11705.4|11693.4|11705.4|11693.4|11701.3|11689.3|4
1621261510000|2021-05-17 14:25:10|11706.3|11694.3|11715.5|11703.5|11716.8|11704.8|11706.3|11694.3|5
1621261520000|2021-05-17 14:25:20|11715.2|11703.2|11714.7|11702.7|11715.5|11703.5|11714.3|11702.3|6
1621261530000|2021-05-17 14:25:30|11712.2|11700.2|11711.8|11699.8|11712.2|11700.2|11711.8|11699.8|7
1621261550000|2021-05-17 14:25:50|11713.5|11701.5|11712.7|11700.7|11713.5|11701.5|11712.7|11700.7|14
1621261560000|2021-05-17 14:26:00|11713.5|11701.5|11713.5|11701.5|11713.5|11701.5|11713.5|11701.5|0
1621261570000|2021-05-17 14:26:10|11713.9|11701.9|11713.9|11701.9|11713.9|11701.9|11713.9|11701.9|6
1621261580000|2021-05-17 14:26:20|11712.7|11700.7|11713.4|11701.4|11713.4|11701.4|11708|11696|12
1621261600000|2021-05-17 14:26:40|11713|11701|11711.3|11699.3|11713|11701|11711.3|11699.3|2
1621261610000|2021-05-17 14:26:50|||||||||1
1621261620000|2021-05-17 14:27:00|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|2
1621261630000|2021-05-17 14:27:10|11710.8|11698.8|11712.1|11700.1|11712.1|11700.1|11710.8|11698.8|2
1621261640000|2021-05-17 14:27:20|11713.7|11701.7|11711.7|11699.7|11713.7|11701.7|11710.8|11698.8|4
1621261650000|2021-05-17 14:27:30|11709.2|11697.2|11706.3|11694.3|11709.2|11697.2|11706.3|11694.3|6
1621261680000|2021-05-17 14:28:00|11702.6|11690.6|11703.4|11691.4|11703.4|11691.4|11702.6|11690.6|4
1621261690000|2021-05-17 14:28:10|11702.6|11690.6|11702.6|11690.6|11702.6|11690.6|11702.6|11690.6|0
1621261700000|2021-05-17 14:28:20|||||||||1
1621261720000|2021-05-17 14:28:40|||||||||11
1621261730000|2021-05-17 14:28:50|11700.8|11688.8|11700.8|11688.8|11700.8|11688.8|11700.8|11688.8|7
1621261740000|2021-05-17 14:29:00|||||||||1
1621261760000|2021-05-17 14:29:20|11701.7|11689.7|11701.7|11689.7|11701.7|11689.7|11700.8|11688.8|0
1621261770000|2021-05-17 14:29:30|11700.8|11688.8|11701.7|11689.7|11701.7|11689.7|11700.8|11688.8|0
1621261780000|2021-05-17 14:29:40|11700.8|11688.8|11695.1|11683.1|11700.8|11688.8|11695.1|11683.1|4
1621261790000|2021-05-17 14:29:50|11695.9|11683.9|11697.2|11685.2|11697.2|11685.2|11695.9|11683.9|0
1621261800000|2021-05-17 14:30:00|11698.1|11686.1|11695.8|11683.8|11701.3|11689.3|11695.8|11683.8|11
1621261810000|2021-05-17 14:30:10|11693.3|11681.3|11693.3|11681.3|11693.3|11681.3|11693.3|11681.3|6
1621261820000|2021-05-17 14:30:20|11693.7|11681.7|11694.1|11682.1|11695.8|11683.8|11693.3|11681.3|4
1621261830000|2021-05-17 14:30:30|11696.2|11684.2|11697.1|11685.1|11697.1|11685.1|11696.2|11684.2|7
1621261840000|2021-05-17 14:30:40|11696.2|11684.2|11697.1|11685.1|11697.1|11685.1|11695.3|11683.3|2
1621261860000|2021-05-17 14:31:00|11695.8|11683.8|11699.6|11687.6|11699.6|11687.6|11695.8|11683.8|6
1621261870000|2021-05-17 14:31:10|11699.1|11687.1|11700|11688|11700|11688|11699.1|11687.1|12
1621261880000|2021-05-17 14:31:20|11702.9|11690.9|11702|11690|11702.9|11690.9|11702|11690|1
1621261890000|2021-05-17 14:31:30|11701.6|11689.6|11701.6|11689.6|11701.6|11689.6|11701.6|11689.6|0
1621261900000|2021-05-17 14:31:40|11702|11690|11701.1|11689.1|11702|11690|11700.7|11688.7|1
1621261910000|2021-05-17 14:31:50|11702.4|11690.4|11706.6|11694.6|11708.2|11696.2|11702.4|11690.4|16
1621261920000|2021-05-17 14:32:00|11707.5|11695.5|11711.1|11699.1|11711.1|11699.1|11707.5|11695.5|1
1621261930000|2021-05-17 14:32:10|11712.4|11700.4|11713.1|11701.1|11713.5|11701.5|11711|11699|18
1621261940000|2021-05-17 14:32:20|11712.3|11700.3|11712.3|11700.3|11712.3|11700.3|11712.3|11700.3|1
1621261960000|2021-05-17 14:32:40|11711.4|11699.4|11710.6|11698.6|11711.4|11699.4|11710.6|11698.6|1
1621261970000|2021-05-17 14:32:50|11708.9|11696.9|11711|11699|11711|11699|11708.5|11696.5|2
1621261980000|2021-05-17 14:33:00|11713.1|11701.1|11713.5|11701.5|11713.5|11701.5|11713.1|11701.1|4
1621261990000|2021-05-17 14:33:10|11714.4|11702.4|11713.1|11701.1|11714.4|11702.4|11713.1|11701.1|0
1621262000000|2021-05-17 14:33:20|11709.8|11697.8|11712.3|11700.3|11712.3|11700.3|11709.8|11697.8|6
1621262010000|2021-05-17 14:33:30|11713.5|11701.5|11714.4|11702.4|11714.4|11702.4|11713.5|11701.5|0
1621262020000|2021-05-17 14:33:40|11714|11702|11713.1|11701.1|11714|11702|11713.1|11701.1|1
1621262030000|2021-05-17 14:33:50|11709.8|11697.8|11711.9|11699.9|11711.9|11699.9|11709.8|11697.8|2
1621262040000|2021-05-17 14:34:00|11712.3|11700.3|11710.3|11698.3|11714|11702|11710.3|11698.3|1
1621262050000|2021-05-17 14:34:10|11712.3|11700.3|11712.3|11700.3|11712.3|11700.3|11711.9|11699.9|0
1621262060000|2021-05-17 14:34:20|11713.1|11701.1|11713.1|11701.1|11713.1|11701.1|11713.1|11701.1|0
1621262070000|2021-05-17 14:34:30|11712.3|11700.3|11710.6|11698.6|11712.3|11700.3|11710.6|11698.6|1
1621262080000|2021-05-17 14:34:40|11711.5|11699.5|11711.5|11699.5|11711.5|11699.5|11711.5|11699.5|0
1621262090000|2021-05-17 14:34:50|11710.6|11698.6|11712.7|11700.7|11712.7|11700.7|11710.6|11698.6|0
1621262100000|2021-05-17 14:35:00|||||||||2
1621262110000|2021-05-17 14:35:10|11714.7|11702.7|11715.9|11703.9|11716.3|11704.3|11714.7|11702.7|20
1621262120000|2021-05-17 14:35:20|11714.7|11702.7|11714.7|11702.7|11714.7|11702.7|11714.7|11702.7|2
1621262130000|2021-05-17 14:35:30|11715.5|11703.5|11711.8|11699.8|11716.4|11704.4|11711.4|11699.4|13
1621262150000|2021-05-17 14:35:50|11712.7|11700.7|11713.5|11701.5|11713.5|11701.5|11712.7|11700.7|0
1621262160000|2021-05-17 14:36:00|11713|11701|11713|11701|11713|11701|11713|11701|1
1621262170000|2021-05-17 14:36:10|11711.8|11699.8|11711.4|11699.4|11711.8|11699.8|11711.4|11699.4|3
1621262180000|2021-05-17 14:36:20|11708|11696|11713.4|11701.4|11713.4|11701.4|11708|11696|12
1621262190000|2021-05-17 14:36:30|11711.7|11699.7|11712.6|11700.6|11713.8|11701.8|11711.7|11699.7|0
1621262200000|2021-05-17 14:36:40|11713.4|11701.4|11713.4|11701.4|11713.4|11701.4|11713.4|11701.4|2
1621262210000|2021-05-17 14:36:50|11712.6|11700.6|11712.6|11700.6|11712.6|11700.6|11712.6|11700.6|0
1621262220000|2021-05-17 14:37:00|11713.4|11701.4|11711.7|11699.7|11713.4|11701.4|11711.7|11699.7|1
1621262230000|2021-05-17 14:37:10|11710.8|11698.8|11710.4|11698.4|11711.7|11699.7|11710.4|11698.4|1
1621262240000|2021-05-17 14:37:20|11712.2|11700.2|11712.2|11700.2|11712.2|11700.2|11710.1|11698.1|7
1621262250000|2021-05-17 14:37:30|11714.3|11702.3|11716.3|11704.3|11716.3|11704.3|11714.3|11702.3|2
1621262260000|2021-05-17 14:37:40|11717.6|11705.6|11717.6|11705.6|11717.9|11705.9|11717.6|11705.6|1
1621262280000|2021-05-17 14:38:00|11718.4|11706.4|11720.4|11708.4|11720.4|11708.4|11718.4|11706.4|16
1621262290000|2021-05-17 14:38:10|11721.2|11709.2|11721.7|11709.7|11723.8|11711.8|11721.2|11709.2|24
1621262300000|2021-05-17 14:38:20|11722.6|11710.6|11721.7|11709.7|11722.6|11710.6|11721.7|11709.7|6
1621262320000|2021-05-17 14:38:40|11722.6|11710.6|11721.7|11709.7|11722.6|11710.6|11717.2|11705.2|15
1621262330000|2021-05-17 14:38:50|11723|11711|11721.2|11709.2|11723|11711|11719.2|11707.2|4
1621262340000|2021-05-17 14:39:00|11722.1|11710.1|11720.4|11708.4|11722.1|11710.1|11720.3|11708.3|12
1621262350000|2021-05-17 14:39:10|11721.2|11709.2|11722|11710|11722.9|11710.9|11721.2|11709.2|2
1621262360000|2021-05-17 14:39:20|11720.4|11708.4|11722|11710|11722.9|11710.9|11720.4|11708.4|2
1621262370000|2021-05-17 14:39:30|11721.1|11709.1|11720.4|11708.4|11721.1|11709.1|11720.4|11708.4|0
1621262380000|2021-05-17 14:39:40|11719.5|11707.5|11719.5|11707.5|11719.5|11707.5|11719.5|11707.5|3
1621262390000|2021-05-17 14:39:50|11716.6|11704.6|11719.5|11707.5|11719.5|11707.5|11716.6|11704.6|15
1621262400000|2021-05-17 14:40:00|11720.4|11708.4|11718.6|11706.6|11720.4|11708.4|11718.6|11706.6|6
1621262410000|2021-05-17 14:40:10|11719.5|11707.5|11719.5|11707.5|11719.5|11707.5|11719.5|11707.5|5
1621262420000|2021-05-17 14:40:20|11718.6|11706.6|11717.8|11705.8|11719.5|11707.5|11717.8|11705.8|16
1621262430000|2021-05-17 14:40:30|11718.6|11706.6|11712|11700|11719.5|11707.5|11712|11700|18
1621262440000|2021-05-17 14:40:40|11714.9|11702.9|11714.9|11702.9|11714.9|11702.9|11714.9|11702.9|30
1621262450000|2021-05-17 14:40:50|11714|11702|11714.9|11702.9|11714.9|11702.9|11714|11702|6
1621262460000|2021-05-17 14:41:00|11714.5|11702.5|11714.5|11702.5|11714.5|11702.5|11714.5|11702.5|2
1621262470000|2021-05-17 14:41:10|11705.4|11693.4|11698.7|11686.7|11705.4|11693.4|11698.7|11686.7|49
1621262480000|2021-05-17 14:41:20|11697.1|11685.1|11696.2|11684.2|11697.1|11685.1|11696.2|11684.2|6
1621262490000|2021-05-17 14:41:30|11697.1|11685.1|11695.4|11683.4|11697.1|11685.1|11693.6|11681.6|14
1621262500000|2021-05-17 14:41:40|11693.6|11681.6|11691.1|11679.1|11694.5|11682.5|11691.1|11679.1|13
1621262510000|2021-05-17 14:41:50|11690.3|11678.3|11683.2|11671.2|11690.7|11678.7|11682.4|11670.4|10
1621262520000|2021-05-17 14:42:00|11683.6|11671.6|11685.7|11673.7|11685.7|11673.7|11681.5|11669.5|5
1621262530000|2021-05-17 14:42:10|11684.9|11672.9|11684.9|11672.9|11686.1|11674.1|11682.4|11670.4|3
1621262540000|2021-05-17 14:42:20|11685.7|11673.7|11684|11672|11685.7|11673.7|11684|11672|14
1621262550000|2021-05-17 14:42:30|11684.9|11672.9|11685.3|11673.3|11685.3|11673.3|11684.9|11672.9|5
1621262570000|2021-05-17 14:42:50|11684.4|11672.4|11684.4|11672.4|11684.4|11672.4|11684.4|11672.4|7
1621262580000|2021-05-17 14:43:00|11683.5|11671.5|11684.4|11672.4|11684.4|11672.4|11683.5|11671.5|29
1621262590000|2021-05-17 14:43:10|||||||||5
1621262600000|2021-05-17 14:43:20|||||||||1
1621262610000|2021-05-17 14:43:30|11682.8|11670.8|11680.3|11668.3|11682.8|11670.8|11680.3|11668.3|15
1621262620000|2021-05-17 14:43:40|11679|11667|11679|11667|11679|11667|11679|11667|2
1621262630000|2021-05-17 14:43:50|11680.3|11668.3|11676.9|11664.9|11680.3|11668.3|11676.9|11664.9|21
1621262640000|2021-05-17 14:44:00|11676.5|11664.5|11672.3|11660.3|11676.5|11664.5|11672.3|11660.3|23
1621262650000|2021-05-17 14:44:10|11671.9|11659.9|11673.5|11661.5|11673.5|11661.5|11671.9|11659.9|10
1621262660000|2021-05-17 14:44:20|||||||||13
1621262670000|2021-05-17 14:44:30|||||||||14
1621262680000|2021-05-17 14:44:40|11670.2|11658.2|11669.8|11657.8|11670.2|11658.2|11669.8|11657.8|8
1621262690000|2021-05-17 14:44:50|11672.4|11660.4|11671.4|11659.4|11672.4|11660.4|11671.4|11659.4|7
1621262700000|2021-05-17 14:45:00|11671|11659|11669.8|11657.8|11671|11659|11669.8|11657.8|1
1621262710000|2021-05-17 14:45:10|11670.7|11658.7|11664.8|11652.8|11670.7|11658.7|11664.8|11652.8|12
1621262730000|2021-05-17 14:45:30|11661.8|11649.8|11659.8|11647.8|11661.8|11649.8|11658.9|11646.9|12
1621262740000|2021-05-17 14:45:40|11661|11649|11663.5|11651.5|11663.5|11651.5|11661|11649|3
1621262750000|2021-05-17 14:45:50|11662.7|11650.7|11662.3|11650.3|11662.7|11650.7|11662.3|11650.3|3
1621262760000|2021-05-17 14:46:00|||||||||1
1621262770000|2021-05-17 14:46:10|11665.9|11653.9|11665.9|11653.9|11665.9|11653.9|11665.9|11653.9|16
1621262780000|2021-05-17 14:46:20|11663.3|11651.3|11659.6|11647.6|11663.3|11651.3|11659.6|11647.6|14
1621262790000|2021-05-17 14:46:30|11660.5|11648.5|11659.6|11647.6|11660.5|11648.5|11659.6|11647.6|14
1621262800000|2021-05-17 14:46:40|11658.8|11646.8|11658.8|11646.8|11658.8|11646.8|11658.8|11646.8|5
1621262810000|2021-05-17 14:46:50|11655.5|11643.5|11660.5|11648.5|11661.7|11649.7|11655.5|11643.5|11
1621262820000|2021-05-17 14:47:00|11659.6|11647.6|11657.6|11645.6|11661.7|11649.7|11657.6|11645.6|8
1621262830000|2021-05-17 14:47:10|11658.1|11646.1|11661.4|11649.4|11661.4|11649.4|11657.2|11645.2|4
1621262840000|2021-05-17 14:47:20|11661.8|11649.8|11661.4|11649.4|11661.8|11649.8|11661.4|11649.4|0
1621262850000|2021-05-17 14:47:30|||||||||1
1621262860000|2021-05-17 14:47:40|11662.3|11650.3|11661.4|11649.4|11662.3|11650.3|11661.4|11649.4|7
1621262870000|2021-05-17 14:47:50|11660.6|11648.6|11659.7|11647.7|11660.6|11648.6|11659.7|11647.7|13
1621262880000|2021-05-17 14:48:00|||||||||1
1621262890000|2021-05-17 14:48:10|11661.8|11649.8|11665.5|11653.5|11666.7|11654.7|11661.8|11649.8|7
1621262900000|2021-05-17 14:48:20|11663.3|11651.3|11663|11651|11663.3|11651.3|11662.6|11650.6|7
1621262910000|2021-05-17 14:48:30|11663.8|11651.8|11661.7|11649.7|11663.8|11651.8|11661.7|11649.7|0
1621262920000|2021-05-17 14:48:40|11662.6|11650.6|11661.7|11649.7|11662.6|11650.6|11661.7|11649.7|3
1621262940000|2021-05-17 14:49:00|11663|11651|11665.5|11653.5|11666.3|11654.3|11663|11651|2
1621262950000|2021-05-17 14:49:10|11664.2|11652.2|11663|11651|11664.2|11652.2|11661.7|11649.7|0
1621262960000|2021-05-17 14:49:20|11661.3|11649.3|11660.5|11648.5|11661.3|11649.3|11660.5|11648.5|0
1621262970000|2021-05-17 14:49:30|11660.1|11648.1|11660.6|11648.6|11660.6|11648.6|11660.1|11648.1|3
1621262980000|2021-05-17 14:49:40|11659.7|11647.7|11659.7|11647.7|11659.7|11647.7|11659.7|11647.7|0
1621263000000|2021-05-17 14:50:00|||||||||4
1621263010000|2021-05-17 14:50:10|11657.2|11645.2|11658.1|11646.1|11658.1|11646.1|11657.2|11645.2|12
1621263020000|2021-05-17 14:50:20|11657.2|11645.2|11655.6|11643.6|11657.2|11645.2|11655.6|11643.6|35
1621263030000|2021-05-17 14:50:30|||||||||6
1621263040000|2021-05-17 14:50:40|11656|11644|11656|11644|11656|11644|11656|11644|1
1621263050000|2021-05-17 14:50:50|11658.8|11646.8|11658.8|11646.8|11658.8|11646.8|11658.8|11646.8|0
1621263070000|2021-05-17 14:51:10|11658.5|11646.5|11653.1|11641.1|11658.5|11646.5|11653.1|11641.1|8
1621263080000|2021-05-17 14:51:20|11653.5|11641.5|11653.1|11641.1|11655.6|11643.6|11653.1|11641.1|2
1621263090000|2021-05-17 14:51:30|11652.2|11640.2|11651.8|11639.8|11652.2|11640.2|11649.7|11637.7|6
1621263100000|2021-05-17 14:51:40|11652.6|11640.6|11651|11639|11653.8|11641.8|11651|11639|3
1621263110000|2021-05-17 14:51:50|11651.8|11639.8|11648.1|11636.1|11653.1|11641.1|11648.1|11636.1|11
1621263120000|2021-05-17 14:52:00|11647.2|11635.2|11646|11634|11647.2|11635.2|11646|11634|7
1621263130000|2021-05-17 14:52:10|11645.1|11633.1|11646|11634|11648.5|11636.5|11645.1|11633.1|8
1621263140000|2021-05-17 14:52:20|11646.8|11634.8|11646.8|11634.8|11646.8|11634.8|11646.8|11634.8|2
1621263150000|2021-05-17 14:52:30|11648.1|11636.1|11648.1|11636.1|11648.1|11636.1|11648.1|11636.1|1
1621263180000|2021-05-17 14:53:00|11648.9|11636.9|11649.7|11637.7|11650.1|11638.1|11648.8|11636.8|0
1621263190000|2021-05-17 14:53:10|11648.1|11636.1|11648.8|11636.8|11649.7|11637.7|11648.1|11636.1|0
1621263200000|2021-05-17 14:53:20|11648.5|11636.5|11647.2|11635.2|11648.5|11636.5|11647.2|11635.2|0
1621263210000|2021-05-17 14:53:30|11646.8|11634.8|11647.2|11635.2|11647.2|11635.2|11646|11634|1
1621263230000|2021-05-17 14:53:50|||||||||1
1621263240000|2021-05-17 14:54:00|11648.1|11636.1|11644.7|11632.7|11648.5|11636.5|11644.7|11632.7|2
1621263250000|2021-05-17 14:54:10|11645.5|11633.5|11648|11636|11650.1|11638.1|11645.5|11633.5|23
1621263260000|2021-05-17 14:54:20|11645.5|11633.5|11646.4|11634.4|11646.4|11634.4|11645.5|11633.5|3
1621263270000|2021-05-17 14:54:30|11645.5|11633.5|11641.4|11629.4|11645.5|11633.5|11641.4|11629.4|10
1621263290000|2021-05-17 14:54:50|||||||||1
1621263300000|2021-05-17 14:55:00|11642.1|11630.1|11643.9|11631.9|11643.9|11631.9|11642.1|11630.1|10
1621263310000|2021-05-17 14:55:10|11642.6|11630.6|11643|11631|11643.9|11631.9|11642.6|11630.6|4
1621263320000|2021-05-17 14:55:20|11642.6|11630.6|11640.5|11628.5|11642.6|11630.6|11640.5|11628.5|5
1621263330000|2021-05-17 14:55:30|11641.4|11629.4|11641.4|11629.4|11641.4|11629.4|11641.4|11629.4|3
1621263360000|2021-05-17 14:56:00|11641.7|11629.7|11641.7|11629.7|11641.7|11629.7|11641.7|11629.7|0
1621263370000|2021-05-17 14:56:10|11642.1|11630.1|11642.6|11630.6|11643|11631|11642.1|11630.1|0
1621263380000|2021-05-17 14:56:20|11643.9|11631.9|11643.9|11631.9|11643.9|11631.9|11643.9|11631.9|12
1621263390000|2021-05-17 14:56:30|||||||||1
1621263400000|2021-05-17 14:56:40|11643|11631|11641.4|11629.4|11643|11631|11640.5|11628.5|16
1621263420000|2021-05-17 14:57:00|11642.2|11630.2|11646.7|11634.7|11646.7|11634.7|11642.2|11630.2|7
1621263430000|2021-05-17 14:57:10|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|0
1621263440000|2021-05-17 14:57:20|11648|11636|11648|11636|11648|11636|11648|11636|0
1621263450000|2021-05-17 14:57:30|11647.6|11635.6|11648|11636|11648|11636|11647.6|11635.6|11
1621263460000|2021-05-17 14:57:40|11647.6|11635.6|11648|11636|11648|11636|11647.6|11635.6|0
1621263480000|2021-05-17 14:58:00|11647.6|11635.6|11650.1|11638.1|11651.4|11639.4|11647.6|11635.6|4
1621263500000|2021-05-17 14:58:20|11652.6|11640.6|11652.6|11640.6|11652.6|11640.6|11652.6|11640.6|2
1621263510000|2021-05-17 14:58:30|11653|11641|11651.8|11639.8|11653|11641|11651.8|11639.8|0
1621263520000|2021-05-17 14:58:40|11652.6|11640.6|11653|11641|11653|11641|11651.8|11639.8|0
1621263530000|2021-05-17 14:58:50|||||||||2
1621263540000|2021-05-17 14:59:00|11653.4|11641.4|11653.9|11641.9|11653.9|11641.9|11653|11641|1
1621263560000|2021-05-17 14:59:20|11655.1|11643.1|11655.6|11643.6|11656|11644|11654.8|11642.8|28
1621263570000|2021-05-17 14:59:30|11656.5|11644.5|11657|11645|11658.2|11646.2|11656.1|11644.1|4
1621263580000|2021-05-17 14:59:40|11656.6|11644.6|11656.6|11644.6|11656.6|11644.6|11656.6|11644.6|0
1621263590000|2021-05-17 14:59:50|11655.7|11643.7|11654.8|11642.8|11656.1|11644.1|11654.8|11642.8|9
1621263600000|2021-05-17 15:00:00|11654|11642|11659.4|11647.4|11659.4|11647.4|11654|11642|5
1621263610000|2021-05-17 15:00:10|11661|11649|11661|11649|11661|11649|11660.6|11648.6|5
1621263620000|2021-05-17 15:00:20|11661.9|11649.9|11661.9|11649.9|11661.9|11649.9|11661.9|11649.9|0
1621263630000|2021-05-17 15:00:30|11663.5|11651.5|11663.5|11651.5|11663.5|11651.5|11663.5|11651.5|2
1621263640000|2021-05-17 15:00:40|11662.6|11650.6|11663.5|11651.5|11666.4|11654.4|11662.6|11650.6|15
1621263650000|2021-05-17 15:00:50|11661|11649|11661.4|11649.4|11661.4|11649.4|11661|11649|2
1621263660000|2021-05-17 15:01:00|11662.2|11650.2|11662.2|11650.2|11662.2|11650.2|11662.2|11650.2|0
1621263670000|2021-05-17 15:01:10|11662.6|11650.6|11661.4|11649.4|11662.6|11650.6|11661.4|11649.4|1
1621263680000|2021-05-17 15:01:20|11658|11646|11658.9|11646.9|11658.9|11646.9|11658|11646|7
1621263690000|2021-05-17 15:01:30|11660.1|11648.1|11659.6|11647.6|11660.1|11648.1|11659.3|11647.3|3
1621263700000|2021-05-17 15:01:40|11658.4|11646.4|11664.6|11652.6|11664.6|11652.6|11658.4|11646.4|5
1621263720000|2021-05-17 15:02:00|11663.4|11651.4|11663.4|11651.4|11663.4|11651.4|11663.4|11651.4|0
1621263730000|2021-05-17 15:02:10|11660.4|11648.4|11661.7|11649.7|11662.5|11650.5|11660.4|11648.4|32
1621263750000|2021-05-17 15:02:30|11660.4|11648.4|11660|11648|11662.5|11650.5|11660|11648|5
1621263760000|2021-05-17 15:02:40|11660.4|11648.4|11660.4|11648.4|11660.4|11648.4|11660|11648|1
1621263770000|2021-05-17 15:02:50|11659.5|11647.5|11657.2|11645.2|11659.5|11647.5|11657.2|11645.2|10
1621263780000|2021-05-17 15:03:00|11658.4|11646.4|11655.9|11643.9|11658.8|11646.8|11655.9|11643.9|3
1621263790000|2021-05-17 15:03:10|11656.8|11644.8|11657.5|11645.5|11657.5|11645.5|11655|11643|2
1621263800000|2021-05-17 15:03:20|||||||||2
1621263810000|2021-05-17 15:03:30|11658.8|11646.8|11658.8|11646.8|11658.8|11646.8|11658.8|11646.8|11
1621263820000|2021-05-17 15:03:40|11656.3|11644.3|11653.4|11641.4|11656.3|11644.3|11653.4|11641.4|17
1621263830000|2021-05-17 15:03:50|11654.7|11642.7|11654.7|11642.7|11654.7|11642.7|11654.3|11642.3|6
1621263840000|2021-05-17 15:04:00|11655.1|11643.1|11656|11644|11656.4|11644.4|11655.1|11643.1|1
1621263850000|2021-05-17 15:04:10|11655.1|11643.1|11656|11644|11656|11644|11655.1|11643.1|6
1621263870000|2021-05-17 15:04:30|11654.3|11642.3|11655.5|11643.5|11656.4|11644.4|11654.3|11642.3|19
1621263880000|2021-05-17 15:04:40|11654.7|11642.7|11654.7|11642.7|11654.7|11642.7|11654.7|11642.7|7
1621263890000|2021-05-17 15:04:50|11655.5|11643.5|11655.5|11643.5|11655.5|11643.5|11655.5|11643.5|1
1621263900000|2021-05-17 15:05:00|11657.3|11645.3|11657.6|11645.6|11661.4|11649.4|11657.3|11645.3|8
1621263910000|2021-05-17 15:05:10|11660.1|11648.1|11658.9|11646.9|11660.1|11648.1|11658.9|11646.9|5
1621263920000|2021-05-17 15:05:20|11659.8|11647.8|11659.8|11647.8|11659.8|11647.8|11659.8|11647.8|1
1621263930000|2021-05-17 15:05:30|11658.9|11646.9|11657.6|11645.6|11658.9|11646.9|11657.6|11645.6|1
1621263940000|2021-05-17 15:05:40|||||||||3
1621263950000|2021-05-17 15:05:50|11659.8|11647.8|11659.8|11647.8|11660.1|11648.1|11659.8|11647.8|6
1621263960000|2021-05-17 15:06:00|11660.1|11648.1|11659.8|11647.8|11661.4|11649.4|11659.8|11647.8|1
1621263970000|2021-05-17 15:06:10|11658.9|11646.9|11658.5|11646.5|11659.8|11647.8|11658.5|11646.5|4
1621263980000|2021-05-17 15:06:20|11659.8|11647.8|11659.8|11647.8|11660.6|11648.6|11659.4|11647.4|3
1621263990000|2021-05-17 15:06:30|11659.4|11647.4|11660.6|11648.6|11660.6|11648.6|11659.4|11647.4|1
1621264010000|2021-05-17 15:06:50|11659.8|11647.8|11657.8|11645.8|11659.8|11647.8|11657.8|11645.8|6
1621264020000|2021-05-17 15:07:00|11659|11647|11663.6|11651.6|11663.6|11651.6|11659|11647|5
1621264030000|2021-05-17 15:07:10|11663.1|11651.1|11664.1|11652.1|11664.9|11652.9|11662.8|11650.8|13
1621264040000|2021-05-17 15:07:20|11665.7|11653.7|11665.7|11653.7|11665.7|11653.7|11664.9|11652.9|6
1621264050000|2021-05-17 15:07:30|11664.9|11652.9|11664.9|11652.9|11664.9|11652.9|11663.1|11651.1|7
1621264060000|2021-05-17 15:07:40|11662.9|11650.9|11655.7|11643.7|11662.9|11650.9|11655.7|11643.7|11
1621264070000|2021-05-17 15:07:50|11655|11643|11654.1|11642.1|11655|11643|11654.1|11642.1|4
1621264080000|2021-05-17 15:08:00|11652.9|11640.9|11652.5|11640.5|11654.1|11642.1|11652.5|11640.5|13
1621264090000|2021-05-17 15:08:10|11651.7|11639.7|11646.3|11634.3|11651.7|11639.7|11646.3|11634.3|8
1621264100000|2021-05-17 15:08:20|11647.6|11635.6|11640.8|11628.8|11647.6|11635.6|11640.8|11628.8|14
1621264110000|2021-05-17 15:08:30|11641.7|11629.7|11641.7|11629.7|11641.7|11629.7|11641.7|11629.7|1
1621264120000|2021-05-17 15:08:40|11643.8|11631.8|11642.6|11630.6|11643.8|11631.8|11642.6|11630.6|11
1621264130000|2021-05-17 15:08:50|11640.8|11628.8|11640.1|11628.1|11641|11629|11640.1|11628.1|15
1621264140000|2021-05-17 15:09:00|||||||||2
1621264150000|2021-05-17 15:09:10|11642.2|11630.2|11641.8|11629.8|11643.8|11631.8|11641.8|11629.8|11
1621264160000|2021-05-17 15:09:20|11643.6|11631.6|11647.3|11635.3|11647.3|11635.3|11643.6|11631.6|1
1621264170000|2021-05-17 15:09:30|11648.6|11636.6|11648.9|11636.9|11649.8|11637.8|11648.6|11636.6|2
1621264180000|2021-05-17 15:09:40|11648.6|11636.6|11648.6|11636.6|11648.6|11636.6|11646.9|11634.9|8
1621264190000|2021-05-17 15:09:50|11649.4|11637.4|11650.3|11638.3|11650.3|11638.3|11649.4|11637.4|1
1621264200000|2021-05-17 15:10:00|11649.4|11637.4|11650.3|11638.3|11650.3|11638.3|11649.4|11637.4|0
1621264210000|2021-05-17 15:10:10|11649.4|11637.4|11650.3|11638.3|11650.3|11638.3|11649|11637|0
1621264220000|2021-05-17 15:10:20|11649.4|11637.4|11651.5|11639.5|11651.5|11639.5|11649.4|11637.4|11
1621264250000|2021-05-17 15:10:50|11649.9|11637.9|11648.7|11636.7|11649.9|11637.9|11647.4|11635.4|8
1621264260000|2021-05-17 15:11:00|11651.2|11639.2|11649.9|11637.9|11651.2|11639.2|11649.9|11637.9|3
1621264270000|2021-05-17 15:11:10|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|1
1621264280000|2021-05-17 15:11:20|11652|11640|11649.9|11637.9|11652|11640|11648.7|11636.7|19
1621264300000|2021-05-17 15:11:40|11649|11637|11650.7|11638.7|11650.7|11638.7|11649|11637|5
1621264310000|2021-05-17 15:11:50|11650.3|11638.3|11650.3|11638.3|11650.3|11638.3|11650.3|11638.3|0
1621264320000|2021-05-17 15:12:00|11649.4|11637.4|11650.3|11638.3|11650.3|11638.3|11649.4|11637.4|2
1621264330000|2021-05-17 15:12:10|11649.9|11637.9|11649.9|11637.9|11649.9|11637.9|11649.9|11637.9|0
1621264340000|2021-05-17 15:12:20|11649.1|11637.1|11649.1|11637.1|11649.9|11637.9|11649.1|11637.1|1
1621264350000|2021-05-17 15:12:30|11648.3|11636.3|11646.9|11634.9|11648.3|11636.3|11646.9|11634.9|5
1621264360000|2021-05-17 15:12:40|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|1
1621264370000|2021-05-17 15:12:50|11645.3|11633.3|11645.3|11633.3|11645.3|11633.3|11645.3|11633.3|5
1621264380000|2021-05-17 15:13:00|11646.6|11634.6|11646.6|11634.6|11646.6|11634.6|11644.1|11632.1|4
1621264390000|2021-05-17 15:13:10|11645.7|11633.7|11645.3|11633.3|11645.7|11633.7|11645.3|11633.3|1
1621264400000|2021-05-17 15:13:20|11648.2|11636.2|11650.3|11638.3|11650.3|11638.3|11648.2|11636.2|3
1621264410000|2021-05-17 15:13:30|11648.6|11636.6|11648.6|11636.6|11648.6|11636.6|11648.6|11636.6|9
1621264430000|2021-05-17 15:13:50|||||||||1
1621264440000|2021-05-17 15:14:00|||||||||1
1621264450000|2021-05-17 15:14:10|11647.7|11635.7|11649.8|11637.8|11649.8|11637.8|11646|11634|23
1621264460000|2021-05-17 15:14:20|11648.6|11636.6|11645.6|11633.6|11648.6|11636.6|11645.6|11633.6|17
1621264470000|2021-05-17 15:14:30|11644.8|11632.8|11647.3|11635.3|11647.3|11635.3|11644.8|11632.8|7
1621264480000|2021-05-17 15:14:40|11646.9|11634.9|11647.3|11635.3|11647.3|11635.3|11646.9|11634.9|7
1621264500000|2021-05-17 15:15:00|||||||||1
1621264510000|2021-05-17 15:15:10|11646.1|11634.1|11646.1|11634.1|11646.1|11634.1|11646.1|11634.1|7
1621264520000|2021-05-17 15:15:20|11645.2|11633.2|11647.3|11635.3|11647.3|11635.3|11645.2|11633.2|2
1621264530000|2021-05-17 15:15:30|||||||||4
1621264540000|2021-05-17 15:15:40|||||||||2
1621264550000|2021-05-17 15:15:50|11648.6|11636.6|11648.1|11636.1|11649.3|11637.3|11647.7|11635.7|2
1621264560000|2021-05-17 15:16:00|11648.6|11636.6|11648.6|11636.6|11648.6|11636.6|11648.6|11636.6|4
1621264580000|2021-05-17 15:16:20|11647.3|11635.3|11647.3|11635.3|11647.3|11635.3|11647.3|11635.3|0
1621264590000|2021-05-17 15:16:30|11646.5|11634.5|11648.6|11636.6|11648.6|11636.6|11644.8|11632.8|4
1621264600000|2021-05-17 15:16:40|11648.2|11636.2|11648.2|11636.2|11648.2|11636.2|11648.2|11636.2|0
1621264610000|2021-05-17 15:16:50|11649.1|11637.1|11649|11637|11649.1|11637.1|11649|11637|0
1621264620000|2021-05-17 15:17:00|11651.1|11639.1|11651.8|11639.8|11651.8|11639.8|11651.1|11639.1|1
1621264630000|2021-05-17 15:17:10|11652.7|11640.7|11651.8|11639.8|11652.7|11640.7|11651.8|11639.8|3
1621264640000|2021-05-17 15:17:20|11651.5|11639.5|11651.5|11639.5|11651.5|11639.5|11651.5|11639.5|0
1621264650000|2021-05-17 15:17:30|||||||||1
1621264670000|2021-05-17 15:17:50|11650.2|11638.2|11650.2|11638.2|11650.2|11638.2|11650.2|11638.2|7
1621264680000|2021-05-17 15:18:00|11651.1|11639.1|11651.1|11639.1|11651.1|11639.1|11651.1|11639.1|2
1621264690000|2021-05-17 15:18:10|11652|11640|11652.8|11640.8|11653.2|11641.2|11652|11640|27
1621264700000|2021-05-17 15:18:20|11653.7|11641.7|11654.1|11642.1|11654.1|11642.1|11653.7|11641.7|0
1621264710000|2021-05-17 15:18:30|11654.9|11642.9|11652.8|11640.8|11654.9|11642.9|11652.8|11640.8|7
1621264720000|2021-05-17 15:18:40|11652.4|11640.4|11654.1|11642.1|11654.1|11642.1|11652.4|11640.4|2
1621264730000|2021-05-17 15:18:50|||||||||5
1621264740000|2021-05-17 15:19:00|11654.9|11642.9|11654.1|11642.1|11654.9|11642.9|11654.1|11642.1|1
1621264750000|2021-05-17 15:19:10|11652.8|11640.8|11652.8|11640.8|11652.8|11640.8|11652.4|11640.4|2
1621264760000|2021-05-17 15:19:20|11651.6|11639.6|11651.6|11639.6|11651.6|11639.6|11649.1|11637.1|8
1621264770000|2021-05-17 15:19:30|11652.4|11640.4|11652.8|11640.8|11652.8|11640.8|11652.4|11640.4|0
1621264780000|2021-05-17 15:19:40|11654.1|11642.1|11654.1|11642.1|11654.1|11642.1|11654.1|11642.1|0
1621264790000|2021-05-17 15:19:50|||||||||1
1621264800000|2021-05-17 15:20:00|11654.9|11642.9|11655.3|11643.3|11657.8|11645.8|11654.9|11642.9|7
1621264810000|2021-05-17 15:20:10|11657|11645|11657.8|11645.8|11657.8|11645.8|11657|11645|1
1621264820000|2021-05-17 15:20:20|11657|11645|11657.3|11645.3|11658.6|11646.6|11657|11645|3
1621264830000|2021-05-17 15:20:30|11655.7|11643.7|11654.1|11642.1|11655.7|11643.7|11654.1|11642.1|1
1621264850000|2021-05-17 15:20:50|||||||||1
1621264860000|2021-05-17 15:21:00|11651.6|11639.6|11651.6|11639.6|11652|11640|11651.6|11639.6|4
1621264870000|2021-05-17 15:21:10|11649.5|11637.5|11649.1|11637.1|11649.5|11637.5|11649.1|11637.1|4
1621264880000|2021-05-17 15:21:20|11648.2|11636.2|11650.3|11638.3|11650.3|11638.3|11647.8|11635.8|7
1621264890000|2021-05-17 15:21:30|11651.6|11639.6|11650.3|11638.3|11651.6|11639.6|11650.3|11638.3|3
1621264900000|2021-05-17 15:21:40|11649.9|11637.9|11649.9|11637.9|11649.9|11637.9|11649.9|11637.9|5
1621264930000|2021-05-17 15:22:10|11649|11637|11649.9|11637.9|11649.9|11637.9|11648.6|11636.6|3
1621264940000|2021-05-17 15:22:20|11650.2|11638.2|11650.2|11638.2|11650.2|11638.2|11649.9|11637.9|2
1621264950000|2021-05-17 15:22:30|11649.4|11637.4|11649.9|11637.9|11649.9|11637.9|11649|11637|4
1621264960000|2021-05-17 15:22:40|11649|11637|11648.6|11636.6|11649|11637|11648.6|11636.6|2
1621264970000|2021-05-17 15:22:50|11647.7|11635.7|11646.1|11634.1|11647.7|11635.7|11645.7|11633.7|11
1621264990000|2021-05-17 15:23:10|11647|11635|11647.4|11635.4|11647.4|11635.4|11647|11635|4
1621265000000|2021-05-17 15:23:20|||||||||1
1621265020000|2021-05-17 15:23:40|11651.1|11639.1|11651.1|11639.1|11651.1|11639.1|11651.1|11639.1|1
1621265030000|2021-05-17 15:23:50|||||||||1
1621265040000|2021-05-17 15:24:00|11651.5|11639.5|11651.5|11639.5|11651.5|11639.5|11651.5|11639.5|14
1621265050000|2021-05-17 15:24:10|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|11652.4|11640.4|10
1621265070000|2021-05-17 15:24:30|11651.1|11639.1|11648.6|11636.6|11651.1|11639.1|11648.6|11636.6|8
1621265080000|2021-05-17 15:24:40|11647.4|11635.4|11647.4|11635.4|11647.4|11635.4|11647.4|11635.4|1
1621265100000|2021-05-17 15:25:00|11648.2|11636.2|11651.1|11639.1|11651.1|11639.1|11648.2|11636.2|6
1621265110000|2021-05-17 15:25:10|11650.2|11638.2|11651.1|11639.1|11651.5|11639.5|11649.9|11637.9|1
1621265130000|2021-05-17 15:25:30|11649.9|11637.9|11649.9|11637.9|11649.9|11637.9|11649.9|11637.9|0
1621265140000|2021-05-17 15:25:40|11649|11637|11648.6|11636.6|11649|11637|11648.6|11636.6|3
1621265150000|2021-05-17 15:25:50|11647.4|11635.4|11647.4|11635.4|11647.4|11635.4|11647.4|11635.4|1
1621265160000|2021-05-17 15:26:00|11647.9|11635.9|11647.9|11635.9|11647.9|11635.9|11647.9|11635.9|3
1621265170000|2021-05-17 15:26:10|11647|11635|11647.9|11635.9|11647.9|11635.9|11647|11635|4
1621265180000|2021-05-17 15:26:20|11647|11635|11641.6|11629.6|11647|11635|11641.6|11629.6|9
1621265190000|2021-05-17 15:26:30|11642.5|11630.5|11633.1|11621.1|11642.5|11630.5|11631.8|11619.8|24
1621265200000|2021-05-17 15:26:40|11632.2|11620.2|11629.3|11617.3|11632.2|11620.2|11629.3|11617.3|9
1621265210000|2021-05-17 15:26:50|||||||||1
1621265220000|2021-05-17 15:27:00|11630.6|11618.6|11630.2|11618.2|11631.4|11619.4|11630.2|11618.2|7
1621265230000|2021-05-17 15:27:10|11629.8|11617.8|11629.8|11617.8|11629.8|11617.8|11628.9|11616.9|5
1621265250000|2021-05-17 15:27:30|||||||||1
1621265260000|2021-05-17 15:27:40|11628.9|11616.9|11629.8|11617.8|11629.8|11617.8|11628.9|11616.9|3
1621265270000|2021-05-17 15:27:50|11630.2|11618.2|11629.4|11617.4|11631|11619|11628.5|11616.5|6
1621265280000|2021-05-17 15:28:00|11630.3|11618.3|11632.3|11620.3|11632.3|11620.3|11630.3|11618.3|10
1621265300000|2021-05-17 15:28:20|11631.9|11619.9|11629|11617|11631.9|11619.9|11628.2|11616.2|3
1621265310000|2021-05-17 15:28:30|11628.2|11616.2|11627.8|11615.8|11628.2|11616.2|11627.8|11615.8|4
1621265320000|2021-05-17 15:28:40|||||||||3
1621265330000|2021-05-17 15:28:50|11624.5|11612.5|11623.3|11611.3|11624.5|11612.5|11622|11610|8
1621265340000|2021-05-17 15:29:00|11624.5|11612.5|11623.3|11611.3|11624.5|11612.5|11622.4|11610.4|3
1621265350000|2021-05-17 15:29:10|11622|11610|11625.8|11613.8|11626.3|11614.3|11622|11610|6
1621265360000|2021-05-17 15:29:20|||||||||1
1621265370000|2021-05-17 15:29:30|11624.9|11612.9|11625.8|11613.8|11625.8|11613.8|11623.7|11611.7|5
1621265380000|2021-05-17 15:29:40|11624.9|11612.9|11624|11612|11625.3|11613.3|11624|11612|12
1621265390000|2021-05-17 15:29:50|11624.9|11612.9|11629.8|11617.8|11629.8|11617.8|11624.9|11612.9|5
1621265400000|2021-05-17 15:30:00|11629|11617|11626.9|11614.9|11629.8|11617.8|11626.9|11614.9|1
1621265410000|2021-05-17 15:30:10|11627.8|11615.8|11629|11617|11629|11617|11627.8|11615.8|2
1621265420000|2021-05-17 15:30:20|11628.2|11616.2|11625.3|11613.3|11628.2|11616.2|11625.3|11613.3|3
1621265430000|2021-05-17 15:30:30|11623.7|11611.7|11624.9|11612.9|11624.9|11612.9|11623.7|11611.7|8
1621265440000|2021-05-17 15:30:40|11625.8|11613.8|11624|11612|11625.8|11613.8|11622.4|11610.4|0
1621265450000|2021-05-17 15:30:50|11626.5|11614.5|11627.3|11615.3|11627.3|11615.3|11626.5|11614.5|3
1621265460000|2021-05-17 15:31:00|11626.4|11614.4|11625.2|11613.2|11626.4|11614.4|11624.7|11612.7|11
1621265470000|2021-05-17 15:31:10|11624.8|11612.8|11624|11612|11624.8|11612.8|11623.6|11611.6|5
1621265480000|2021-05-17 15:31:20|11624.9|11612.9|11624|11612|11625.3|11613.3|11624|11612|0
1621265490000|2021-05-17 15:31:30|11624.4|11612.4|11623.2|11611.2|11625.3|11613.3|11623.2|11611.2|1
1621265500000|2021-05-17 15:31:40|11622.8|11610.8|11625.3|11613.3|11625.3|11613.3|11622.8|11610.8|3
1621265510000|2021-05-17 15:31:50|11626.5|11614.5|11622.8|11610.8|11626.5|11614.5|11622.8|11610.8|9
1621265520000|2021-05-17 15:32:00|11623.6|11611.6|11623.6|11611.6|11623.6|11611.6|11623.6|11611.6|14
1621265530000|2021-05-17 15:32:10|11622.7|11610.7|11621.1|11609.1|11623.6|11611.6|11621.1|11609.1|10
1621265540000|2021-05-17 15:32:20|11620.7|11608.7|11621.5|11609.5|11622.8|11610.8|11620.7|11608.7|23
1621265550000|2021-05-17 15:32:30|11622.4|11610.4|11622.4|11610.4|11622.4|11610.4|11622.4|11610.4|0
1621265560000|2021-05-17 15:32:40|11622.8|11610.8|11614.5|11602.5|11622.8|11610.8|11614.5|11602.5|24
1621265570000|2021-05-17 15:32:50|||||||||19
1621265580000|2021-05-17 15:33:00|11615.8|11603.8|11607.4|11595.4|11615.8|11603.8|11603.3|11591.3|23
1621265590000|2021-05-17 15:33:10|11606.5|11594.5|11605.7|11593.7|11606.5|11594.5|11604.9|11592.9|10
1621265600000|2021-05-17 15:33:20|11607.4|11595.4|11607.8|11595.8|11607.8|11595.8|11606.5|11594.5|6
1621265610000|2021-05-17 15:33:30|11606.9|11594.9|11605.3|11593.3|11606.9|11594.9|11605.3|11593.3|3
1621265620000|2021-05-17 15:33:40|11604.9|11592.9|11605.8|11593.8|11606.2|11594.2|11604.9|11592.9|4
1621265630000|2021-05-17 15:33:50|11604.9|11592.9|11605.8|11593.8|11605.8|11593.8|11604.9|11592.9|1
1621265640000|2021-05-17 15:34:00|||||||||1
1621265650000|2021-05-17 15:34:10|11604.5|11592.5|11598|11586|11604.5|11592.5|11598|11586|11
1621265660000|2021-05-17 15:34:20|11595.5|11583.5|11596|11584|11596.4|11584.4|11595.5|11583.5|36
1621265670000|2021-05-17 15:34:30|11595.1|11583.1|11598.5|11586.5|11598.9|11586.9|11595.1|11583.1|5
1621265680000|2021-05-17 15:34:40|11598.9|11586.9|11599.3|11587.3|11599.3|11587.3|11598.9|11586.9|1
1621265690000|2021-05-17 15:34:50|11601.3|11589.3|11597.9|11585.9|11601.3|11589.3|11597.9|11585.9|13
1621265700000|2021-05-17 15:35:00|11597.5|11585.5|11596.8|11584.8|11597.5|11585.5|11595.9|11583.9|14
1621265710000|2021-05-17 15:35:10|11599.3|11587.3|11599.3|11587.3|11599.3|11587.3|11598.4|11586.4|4
1621265720000|2021-05-17 15:35:20|11600.9|11588.9|11603|11591|11603|11591|11600.9|11588.9|2
1621265730000|2021-05-17 15:35:30|11601.8|11589.8|11600.5|11588.5|11604.3|11592.3|11600.5|11588.5|6
1621265740000|2021-05-17 15:35:40|11601.8|11589.8|11602.6|11590.6|11603|11591|11601.8|11589.8|10
1621265750000|2021-05-17 15:35:50|11602.2|11590.2|11606.8|11594.8|11606.8|11594.8|11602.2|11590.2|21
1621265760000|2021-05-17 15:36:00|11604.3|11592.3|11607.9|11595.9|11607.9|11595.9|11604.3|11592.3|15
1621265770000|2021-05-17 15:36:10|11604.2|11592.2|11604.2|11592.2|11605|11593|11604.2|11592.2|7
1621265780000|2021-05-17 15:36:20|11604.5|11592.5|11604.5|11592.5|11604.5|11592.5|11604.5|11592.5|3
1621265790000|2021-05-17 15:36:30|11604.2|11592.2|11601.3|11589.3|11604.2|11592.2|11601.3|11589.3|18
1621265800000|2021-05-17 15:36:40|11603.8|11591.8|11606.3|11594.3|11606.3|11594.3|11602.5|11590.5|25
1621265810000|2021-05-17 15:36:50|11605.5|11593.5|11615|11603|11615|11603|11605.5|11593.5|12
1621265820000|2021-05-17 15:37:00|11615.9|11603.9|11612.5|11600.5|11615.9|11603.9|11612.1|11600.1|15
1621265830000|2021-05-17 15:37:10|11612.1|11600.1|11607.5|11595.5|11612.1|11600.1|11607.5|11595.5|2
1621265840000|2021-05-17 15:37:20|11607.9|11595.9|11607.9|11595.9|11607.9|11595.9|11607.9|11595.9|4
1621265850000|2021-05-17 15:37:30|11607.5|11595.5|11609.2|11597.2|11611.8|11599.8|11606.3|11594.3|44
1621265860000|2021-05-17 15:37:40|11611.8|11599.8|11608.4|11596.4|11611.8|11599.8|11606.7|11594.7|51
1621265870000|2021-05-17 15:37:50|11609.3|11597.3|11609.2|11597.2|11611.3|11599.3|11606.7|11594.7|51
1621265880000|2021-05-17 15:38:00|11608.8|11596.8|11608.8|11596.8|11610|11598|11606.3|11594.3|54
1621265890000|2021-05-17 15:38:10|||||||||26
1621265900000|2021-05-17 15:38:20|||||||||6
1621265910000|2021-05-17 15:38:30|11606.3|11594.3|11608|11596|11608.4|11596.4|11606.3|11594.3|12
1621265920000|2021-05-17 15:38:40|11607.3|11595.3|11607.6|11595.6|11607.6|11595.6|11607.3|11595.3|31
1621265940000|2021-05-17 15:39:00|11608|11596|11608.8|11596.8|11608.8|11596.8|11608|11596|23
1621265950000|2021-05-17 15:39:10|11605.4|11593.4|11602.4|11590.4|11606.7|11594.7|11602.4|11590.4|14
1621265960000|2021-05-17 15:39:20|11602.1|11590.1|11601.7|11589.7|11602.1|11590.1|11601.7|11589.7|9
1621265970000|2021-05-17 15:39:30|11600.8|11588.8|11600.8|11588.8|11600.8|11588.8|11600.8|11588.8|3
1621265980000|2021-05-17 15:39:40|11599.9|11587.9|11596.7|11584.7|11599.9|11587.9|11596.7|11584.7|2
1621265990000|2021-05-17 15:39:50|11597.1|11585.1|11599.9|11587.9|11599.9|11587.9|11597.1|11585.1|4
1621266000000|2021-05-17 15:40:00|11601.2|11589.2|11601.6|11589.6|11601.6|11589.6|11599.9|11587.9|3
1621266010000|2021-05-17 15:40:10|11601.2|11589.2|11601.6|11589.6|11603.3|11591.3|11601.2|11589.2|1
1621266020000|2021-05-17 15:40:20|11601.2|11589.2|11599.1|11587.1|11602.3|11590.3|11599.1|11587.1|18
1621266030000|2021-05-17 15:40:30|11599.9|11587.9|11600.8|11588.8|11600.8|11588.8|11599.9|11587.9|8
1621266040000|2021-05-17 15:40:40|11600.4|11588.4|11600.4|11588.4|11600.4|11588.4|11600.4|11588.4|0
1621266070000|2021-05-17 15:41:10|11599.6|11587.6|11597.9|11585.9|11599.6|11587.6|11597.9|11585.9|13
1621266080000|2021-05-17 15:41:20|11597.5|11585.5|11598.8|11586.8|11598.8|11586.8|11597.5|11585.5|0
1621266090000|2021-05-17 15:41:30|11596.3|11584.3|11596.7|11584.7|11597.5|11585.5|11596.3|11584.3|8
1621266110000|2021-05-17 15:41:50|11597.8|11585.8|11597.8|11585.8|11597.8|11585.8|11597.8|11585.8|7
1621266120000|2021-05-17 15:42:00|11596.2|11584.2|11595|11583|11597.1|11585.1|11595|11583|19
1621266130000|2021-05-17 15:42:10|11593.9|11581.9|11586.4|11574.4|11593.9|11581.9|11586.4|11574.4|24
1621266140000|2021-05-17 15:42:20|11586|11574|11585.5|11573.5|11586|11574|11585.5|11573.5|9
1621266150000|2021-05-17 15:42:30|11586.8|11574.8|11587.6|11575.6|11588.4|11576.4|11586.8|11574.8|11
1621266160000|2021-05-17 15:42:40|11586.8|11574.8|11588.8|11576.8|11588.8|11576.8|11586.8|11574.8|0
1621266170000|2021-05-17 15:42:50|11587.9|11575.9|11587.6|11575.6|11587.9|11575.9|11586.7|11574.7|6
1621266180000|2021-05-17 15:43:00|11588.4|11576.4|11587.3|11575.3|11588.8|11576.8|11585.5|11573.5|15
1621266200000|2021-05-17 15:43:20|11588|11576|11588|11576|11588|11576|11588|11576|10
1621266210000|2021-05-17 15:43:30|11588.8|11576.8|11588.8|11576.8|11588.8|11576.8|11588.8|11576.8|16
1621266220000|2021-05-17 15:43:40|11591.3|11579.3|11590.1|11578.1|11592.1|11580.1|11590.1|11578.1|1
1621266230000|2021-05-17 15:43:50|11590.4|11578.4|11592.9|11580.9|11592.9|11580.9|11590.4|11578.4|2
1621266240000|2021-05-17 15:44:00|11592.6|11580.6|11596.3|11584.3|11596.3|11584.3|11592.6|11580.6|3
1621266250000|2021-05-17 15:44:10|11595.1|11583.1|11598.3|11586.3|11598.3|11586.3|11593.8|11581.8|3
1621266260000|2021-05-17 15:44:20|11600.4|11588.4|11599.6|11587.6|11600.4|11588.4|11598.7|11586.7|0
1621266270000|2021-05-17 15:44:30|11600.4|11588.4|11598.8|11586.8|11600.4|11588.4|11598.8|11586.8|5
1621266280000|2021-05-17 15:44:40|11597.6|11585.6|11598.8|11586.8|11598.8|11586.8|11597.6|11585.6|2
1621266290000|2021-05-17 15:44:50|11598.4|11586.4|11598.8|11586.8|11598.8|11586.8|11597.6|11585.6|7
1621266300000|2021-05-17 15:45:00|11597.9|11585.9|11597.6|11585.6|11597.9|11585.9|11596.7|11584.7|16
1621266310000|2021-05-17 15:45:10|11598.4|11586.4|11599.2|11587.2|11601.3|11589.3|11597.6|11585.6|9
1621266320000|2021-05-17 15:45:20|11600.1|11588.1|11600.4|11588.4|11600.4|11588.4|11598.3|11586.3|5
1621266330000|2021-05-17 15:45:30|11599.6|11587.6|11599.6|11587.6|11599.6|11587.6|11599.6|11587.6|0
1621266360000|2021-05-17 15:46:00|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|11597.1|11585.1|3
1621266370000|2021-05-17 15:46:10|11595.8|11583.8|11597.1|11585.1|11597.1|11585.1|11595|11583|6
1621266380000|2021-05-17 15:46:20|11599.6|11587.6|11599.6|11587.6|11599.6|11587.6|11599.6|11587.6|10
1621266390000|2021-05-17 15:46:30|11598.3|11586.3|11598.3|11586.3|11598.3|11586.3|11598.3|11586.3|3
1621266400000|2021-05-17 15:46:40|11598.7|11586.7|11598.7|11586.7|11598.7|11586.7|11598.7|11586.7|0
1621266410000|2021-05-17 15:46:50|11597.8|11585.8|11597.8|11585.8|11597.8|11585.8|11597.8|11585.8|0
1621266420000|2021-05-17 15:47:00|11596.6|11584.6|11599.1|11587.1|11600|11588|11596.6|11584.6|4
1621266430000|2021-05-17 15:47:10|11600|11588|11600|11588|11600|11588|11600|11588|3
1621266450000|2021-05-17 15:47:30|11599.6|11587.6|11605.3|11593.3|11606.1|11594.1|11599.6|11587.6|22
1621266470000|2021-05-17 15:47:50|11606.1|11594.1|11606.1|11594.1|11606.1|11594.1|11606.1|11594.1|7
1621266480000|2021-05-17 15:48:00|11605.3|11593.3|11603.6|11591.6|11605.3|11593.3|11603.6|11591.6|0
1621266490000|2021-05-17 15:48:10|11604.5|11592.5|11610|11598|11610|11598|11604.5|11592.5|11
1621266510000|2021-05-17 15:48:30|||||||||1
1621266530000|2021-05-17 15:48:50|11610.8|11598.8|11610.8|11598.8|11610.8|11598.8|11610.8|11598.8|3
1621266540000|2021-05-17 15:49:00|11610|11598|11610|11598|11610.8|11598.8|11610|11598|4
1621266550000|2021-05-17 15:49:10|11609.6|11597.6|11605|11593|11609.6|11597.6|11604.6|11592.6|13
1621266560000|2021-05-17 15:49:20|11604.6|11592.6|11614.8|11602.8|11615.6|11603.6|11602.5|11590.5|9
1621266570000|2021-05-17 15:49:30|11615.2|11603.2|11614|11602|11615.6|11603.6|11612.8|11600.8|9
1621266580000|2021-05-17 15:49:40|11614.4|11602.4|11615.3|11603.3|11615.6|11603.6|11614.4|11602.4|1
1621266590000|2021-05-17 15:49:50|11616.1|11604.1|11616.5|11604.5|11618.2|11606.2|11616.1|11604.1|1
1621266600000|2021-05-17 15:50:00|11617.4|11605.4|11616.9|11604.9|11620.3|11608.3|11616.9|11604.9|12
1621266610000|2021-05-17 15:50:10|11616.5|11604.5|11616.5|11604.5|11616.5|11604.5|11616.1|11604.1|0
1621266620000|2021-05-17 15:50:20|11616.1|11604.1|11615.3|11603.3|11616.1|11604.1|11615.3|11603.3|1
1621266630000|2021-05-17 15:50:30|||||||||1
1621266640000|2021-05-17 15:50:40|11614.4|11602.4|11615.3|11603.3|11615.3|11603.3|11614.4|11602.4|8
1621266650000|2021-05-17 15:50:50|11614.9|11602.9|11614.9|11602.9|11614.9|11602.9|11614.9|11602.9|0
1621266660000|2021-05-17 15:51:00|11614|11602|11607.8|11595.8|11614|11602|11607.8|11595.8|5
1621266670000|2021-05-17 15:51:10|11607.4|11595.4|11606.5|11594.5|11607.4|11595.4|11606.5|11594.5|1
1621266700000|2021-05-17 15:51:40|11608.6|11596.6|11612.4|11600.4|11613.1|11601.1|11608.6|11596.6|4
1621266710000|2021-05-17 15:51:50|||||||||1
1621266720000|2021-05-17 15:52:00|11609.9|11597.9|11609.8|11597.8|11612|11600|11609.8|11597.8|6
1621266730000|2021-05-17 15:52:10|11609.4|11597.4|11607.8|11595.8|11609.4|11597.4|11607.8|11595.8|1
1621266740000|2021-05-17 15:52:20|11606.1|11594.1|11604|11592|11606.1|11594.1|11604|11592|2
1621266750000|2021-05-17 15:52:30|11601.5|11589.5|11604|11592|11604|11592|11601.5|11589.5|12
1621266760000|2021-05-17 15:52:40|11604.4|11592.4|11604.4|11592.4|11604.4|11592.4|11604.4|11592.4|5
1621266770000|2021-05-17 15:52:50|11604|11592|11604|11592|11604|11592|11604|11592|5
1621266780000|2021-05-17 15:53:00|11604.9|11592.9|11605.3|11593.3|11605.3|11593.3|11603.6|11591.6|1
1621266790000|2021-05-17 15:53:10|11604.9|11592.9|11606.1|11594.1|11606.1|11594.1|11604|11592|6
1621266800000|2021-05-17 15:53:20|11604.9|11592.9|11604.9|11592.9|11604.9|11592.9|11604.9|11592.9|3
1621266830000|2021-05-17 15:53:50|11604|11592|11604.9|11592.9|11604.9|11592.9|11604|11592|4
1621266840000|2021-05-17 15:54:00|11606.1|11594.1|11606.1|11594.1|11607.4|11595.4|11606.1|11594.1|0
1621266850000|2021-05-17 15:54:10|11607.8|11595.8|11610.7|11598.7|11610.7|11598.7|11607.8|11595.8|1
1621266860000|2021-05-17 15:54:20|11609.8|11597.8|11608.9|11596.9|11610.7|11598.7|11608.9|11596.9|7
1621266870000|2021-05-17 15:54:30|11607.7|11595.7|11608.9|11596.9|11608.9|11596.9|11607.2|11595.2|2
1621266900000|2021-05-17 15:55:00|11611.8|11599.8|11609.3|11597.3|11611.8|11599.8|11609.3|11597.3|1
1621266910000|2021-05-17 15:55:10|11608.1|11596.1|11609.3|11597.3|11609.3|11597.3|11608.1|11596.1|1
1621266920000|2021-05-17 15:55:20|11608.4|11596.4|11609.7|11597.7|11611.8|11599.8|11608.4|11596.4|12
1621266930000|2021-05-17 15:55:30|11609.3|11597.3|11609.7|11597.7|11609.7|11597.7|11609.3|11597.3|0
1621266940000|2021-05-17 15:55:40|11609.3|11597.3|11608.9|11596.9|11609.3|11597.3|11608.9|11596.9|0
1621266950000|2021-05-17 15:55:50|11608.1|11596.1|11608.4|11596.4|11608.4|11596.4|11608.1|11596.1|10
1621266960000|2021-05-17 15:56:00|11607.2|11595.2|11606.3|11594.3|11607.2|11595.2|11606.3|11594.3|2
1621266970000|2021-05-17 15:56:10|11603.8|11591.8|11599.3|11587.3|11603.8|11591.8|11595.6|11583.6|56
1621266990000|2021-05-17 15:56:30|11597.3|11585.3|11597.7|11585.7|11597.7|11585.7|11596.4|11584.4|0
1621267000000|2021-05-17 15:56:40|11598.9|11586.9|11598.9|11586.9|11598.9|11586.9|11598.9|11586.9|0
1621267010000|2021-05-17 15:56:50|11599.3|11587.3|11600.2|11588.2|11600.2|11588.2|11598.9|11586.9|6
1621267020000|2021-05-17 15:57:00|11600.6|11588.6|11601|11589|11603.1|11591.1|11600.6|11588.6|9
1621267030000|2021-05-17 15:57:10|11603.1|11591.1|11600.2|11588.2|11603.1|11591.1|11600.2|11588.2|10
1621267050000|2021-05-17 15:57:30|11600.6|11588.6|11600.6|11588.6|11600.6|11588.6|11600.6|11588.6|0
1621267070000|2021-05-17 15:57:50|||||||||3
1621267080000|2021-05-17 15:58:00|||||||||2
1621267090000|2021-05-17 15:58:10|11603.2|11591.2|11605.6|11593.6|11605.6|11593.6|11603.2|11591.2|3
1621267100000|2021-05-17 15:58:20|11607.2|11595.2|11606.4|11594.4|11607.2|11595.2|11606.4|11594.4|0
1621267110000|2021-05-17 15:58:30|11605.6|11593.6|11605.6|11593.6|11606.4|11594.4|11605.6|11593.6|1
1621267120000|2021-05-17 15:58:40|11606.4|11594.4|11606.4|11594.4|11606.4|11594.4|11606.4|11594.4|2
1621267130000|2021-05-17 15:58:50|11607.3|11595.3|11612.7|11600.7|11612.7|11600.7|11607.3|11595.3|9
1621267140000|2021-05-17 15:59:00|11611.4|11599.4|11610.6|11598.6|11612.7|11600.7|11610.6|11598.6|3
1621267150000|2021-05-17 15:59:10|11612.8|11600.8|11614.3|11602.3|11614.3|11602.3|11611.4|11599.4|21
1621267160000|2021-05-17 15:59:20|11613.1|11601.1|11614.7|11602.7|11614.7|11602.7|11612.7|11600.7|3
1621267170000|2021-05-17 15:59:30|||||||||2
1621267180000|2021-05-17 15:59:40|11616|11604|11616|11604|11616|11604|11615.1|11603.1|0
1621267190000|2021-05-17 15:59:50|11616.3|11604.3|11616.3|11604.3|11616.3|11604.3|11616.3|11604.3|0
1621267200000|2021-05-17 16:00:00|11616|11604|11617.2|11605.2|11617.2|11605.2|11616|11604|6
1621267210000|2021-05-17 16:00:10|11616.3|11604.3|11615.1|11603.1|11616.3|11604.3|11615.1|11603.1|7
1621267220000|2021-05-17 16:00:20|11614.2|11602.2|11609.7|11597.7|11614.2|11602.2|11608.5|11596.5|1
1621267230000|2021-05-17 16:00:30|11608.5|11596.5|11608.5|11596.5|11608.5|11596.5|11608.5|11596.5|7
1621267240000|2021-05-17 16:00:40|11608.1|11596.1|11607.2|11595.2|11608.5|11596.5|11605.1|11593.1|19
1621267250000|2021-05-17 16:00:50|11606|11594|11603.5|11591.5|11606|11594|11603.5|11591.5|11
1621267260000|2021-05-17 16:01:00|11606|11594|11603.9|11591.9|11606|11594|11603.9|11591.9|7
1621267270000|2021-05-17 16:01:10|11603.5|11591.5|11600.1|11588.1|11603.5|11591.5|11600.1|11588.1|3
1621267280000|2021-05-17 16:01:20|11599.7|11587.7|11598.9|11586.9|11599.7|11587.7|11598.9|11586.9|0
1621267290000|2021-05-17 16:01:30|11598.5|11586.5|11598.5|11586.5|11598.5|11586.5|11598.5|11586.5|1
1621267300000|2021-05-17 16:01:40|11600.5|11588.5|11598.9|11586.9|11601|11589|11598.9|11586.9|9
1621267310000|2021-05-17 16:01:50|||||||||2
1621267320000|2021-05-17 16:02:00|11599.7|11587.7|11602.2|11590.2|11602.2|11590.2|11599.7|11587.7|1
1621267350000|2021-05-17 16:02:30|11603.1|11591.1|11606|11594|11606|11594|11602.2|11590.2|13
1621267360000|2021-05-17 16:02:40|11609.2|11597.2|11609.2|11597.2|11609.2|11597.2|11607.5|11595.5|10
1621267370000|2021-05-17 16:02:50|11610.9|11598.9|11610.5|11598.5|11610.9|11598.9|11610.5|11598.5|2
1621267380000|2021-05-17 16:03:00|11610.9|11598.9|11610.5|11598.5|11613|11601|11610.5|11598.5|0
1621267400000|2021-05-17 16:03:20|11610.1|11598.1|11610.1|11598.1|11610.1|11598.1|11610.1|11598.1|0
1621267410000|2021-05-17 16:03:30|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|0
1621267420000|2021-05-17 16:03:40|11609.2|11597.2|11610.5|11598.5|11610.5|11598.5|11609.2|11597.2|5
1621267430000|2021-05-17 16:03:50|11609.6|11597.6|11606.7|11594.7|11609.6|11597.6|11606.7|11594.7|3
1621267440000|2021-05-17 16:04:00|11607.6|11595.6|11608|11596|11608|11596|11607.1|11595.1|4
1621267460000|2021-05-17 16:04:20|11606.7|11594.7|11609.2|11597.2|11609.2|11597.2|11606.7|11594.7|2
1621267470000|2021-05-17 16:04:30|11612.1|11600.1|11612.1|11600.1|11612.1|11600.1|11612.1|11600.1|3
1621267480000|2021-05-17 16:04:40|11611.7|11599.7|11613|11601|11613.4|11601.4|11611.7|11599.7|1
1621267490000|2021-05-17 16:04:50|11613.9|11601.9|11614.2|11602.2|11614.2|11602.2|11613|11601|1
1621267500000|2021-05-17 16:05:00|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|0
1621267510000|2021-05-17 16:05:10|11615.9|11603.9|11618.4|11606.4|11618.4|11606.4|11615.9|11603.9|6
1621267520000|2021-05-17 16:05:20|11617.1|11605.1|11618|11606|11618|11606|11616.3|11604.3|3
1621267530000|2021-05-17 16:05:30|11618.9|11606.9|11618.9|11606.9|11618.9|11606.9|11618.9|11606.9|0
1621267540000|2021-05-17 16:05:40|11616.8|11604.8|11617.1|11605.1|11617.1|11605.1|11616.8|11604.8|0
1621267550000|2021-05-17 16:05:50|||||||||3
1621267580000|2021-05-17 16:06:20|11616.8|11604.8|11615|11603|11616.8|11604.8|11614.6|11602.6|5
1621267590000|2021-05-17 16:06:30|11615.9|11603.9|11616.3|11604.3|11616.3|11604.3|11613.4|11601.4|4
1621267610000|2021-05-17 16:06:50|11616.7|11604.7|11614.2|11602.2|11616.7|11604.7|11614.2|11602.2|4
1621267620000|2021-05-17 16:07:00|11613.3|11601.3|11615.4|11603.4|11616.3|11604.3|11612.9|11600.9|4
1621267630000|2021-05-17 16:07:10|||||||||1
1621267640000|2021-05-17 16:07:20|11615|11603|11612.5|11600.5|11615|11603|11612.5|11600.5|3
1621267670000|2021-05-17 16:07:50|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|11609.6|11597.6|4
1621267680000|2021-05-17 16:08:00|11613|11601|11612.1|11600.1|11613|11601|11612.1|11600.1|4
1621267690000|2021-05-17 16:08:10|11611.3|11599.3|11611.3|11599.3|11611.3|11599.3|11611.3|11599.3|0
1621267700000|2021-05-17 16:08:20|11610|11598|11610|11598|11610|11598|11610|11598|2
1621267710000|2021-05-17 16:08:30|||||||||2
1621267750000|2021-05-17 16:09:10|||||||||1
1621267760000|2021-05-17 16:09:20|11612.5|11600.5|11613.3|11601.3|11613.4|11601.4|11612.4|11600.4|18
1621267770000|2021-05-17 16:09:30|11614.6|11602.6|11614.6|11602.6|11614.6|11602.6|11613.7|11601.7|1
1621267780000|2021-05-17 16:09:40|11613.7|11601.7|11613.3|11601.3|11613.7|11601.7|11613.3|11601.3|0
1621267790000|2021-05-17 16:09:50|||||||||2
1621267800000|2021-05-17 16:10:00|11614.2|11602.2|11615.8|11603.8|11615.8|11603.8|11614.2|11602.2|3
1621267810000|2021-05-17 16:10:10|11614.9|11602.9|11615.3|11603.3|11616.2|11604.2|11614.9|11602.9|1
1621267820000|2021-05-17 16:10:20|11616.2|11604.2|11617.4|11605.4|11617.4|11605.4|11616.2|11604.2|2
1621267830000|2021-05-17 16:10:30|||||||||1
1621267850000|2021-05-17 16:10:50|11616.6|11604.6|11614.6|11602.6|11616.6|11604.6|11614.6|11602.6|2
1621267860000|2021-05-17 16:11:00|11614.9|11602.9|11616.2|11604.2|11616.2|11604.2|11614.9|11602.9|0
1621267870000|2021-05-17 16:11:10|11616.6|11604.6|11617.3|11605.3|11617.3|11605.3|11616.1|11604.1|3
1621267880000|2021-05-17 16:11:20|11616.5|11604.5|11616.1|11604.1|11616.5|11604.5|11614.8|11602.8|1
1621267890000|2021-05-17 16:11:30|11615.2|11603.2|11616.9|11604.9|11616.9|11604.9|11614.4|11602.4|9
1621267910000|2021-05-17 16:11:50|11615.6|11603.6|11616.9|11604.9|11616.9|11604.9|11615.6|11603.6|5
1621267940000|2021-05-17 16:12:20|11618.1|11606.1|11618.1|11606.1|11618.1|11606.1|11618.1|11606.1|0
1621267950000|2021-05-17 16:12:30|||||||||2
1621267970000|2021-05-17 16:12:50|11617.7|11605.7|11615.6|11603.6|11617.7|11605.7|11615.6|11603.6|7
1621267980000|2021-05-17 16:13:00|||||||||1
1621267990000|2021-05-17 16:13:10|||||||||1
1621268000000|2021-05-17 16:13:20|||||||||1
1621268010000|2021-05-17 16:13:30|11613.9|11601.9|11613.1|11601.1|11613.9|11601.9|11613.1|11601.1|2
1621268030000|2021-05-17 16:13:50|||||||||4
1621268040000|2021-05-17 16:14:00|11615.6|11603.6|11617.3|11605.3|11617.3|11605.3|11615.6|11603.6|4
1621268050000|2021-05-17 16:14:10|11616.4|11604.4|11615.6|11603.6|11616.4|11604.4|11615.6|11603.6|0
1621268070000|2021-05-17 16:14:30|11616.9|11604.9|11616.9|11604.9|11616.9|11604.9|11616.9|11604.9|1
1621268090000|2021-05-17 16:14:50|||||||||1
1621268100000|2021-05-17 16:15:00|||||||||2
1621268110000|2021-05-17 16:15:10|11615.6|11603.6|11615.6|11603.6|11615.6|11603.6|11615.6|11603.6|6
1621268120000|2021-05-17 16:15:20|11614.8|11602.8|11616.9|11604.9|11617.3|11605.3|11613.5|11601.5|9
1621268140000|2021-05-17 16:15:40|11616|11604|11616|11604|11616|11604|11616|11604|0
1621268150000|2021-05-17 16:15:50|||||||||1
1621268160000|2021-05-17 16:16:00|11615.6|11603.6|11615.6|11603.6|11615.6|11603.6|11615.6|11603.6|0
1621268170000|2021-05-17 16:16:10|11613.1|11601.1|11613.1|11601.1|11613.1|11601.1|11613.1|11601.1|3
1621268180000|2021-05-17 16:16:20|||||||||1
1621268190000|2021-05-17 16:16:30|11610.6|11598.6|11610.6|11598.6|11610.6|11598.6|11610.6|11598.6|2
1621268200000|2021-05-17 16:16:40|11611.4|11599.4|11612.6|11600.6|11612.6|11600.6|11611.4|11599.4|6
1621268210000|2021-05-17 16:16:50|||||||||13
1621268220000|2021-05-17 16:17:00|11613.9|11601.9|11612.6|11600.6|11613.9|11601.9|11612.6|11600.6|12
1621268250000|2021-05-17 16:17:30|11612.7|11600.7|11611.4|11599.4|11612.7|11600.7|11611.4|11599.4|0
1621268260000|2021-05-17 16:17:40|||||||||1
1621268270000|2021-05-17 16:17:50|||||||||2
1621268280000|2021-05-17 16:18:00|11610.2|11598.2|11610.5|11598.5|11610.5|11598.5|11608.9|11596.9|9
1621268290000|2021-05-17 16:18:10|11610.2|11598.2|11610.2|11598.2|11610.2|11598.2|11610.2|11598.2|0
1621268310000|2021-05-17 16:18:30|||||||||2
1621268320000|2021-05-17 16:18:40|11609.8|11597.8|11610.2|11598.2|11610.2|11598.2|11609.8|11597.8|4
1621268330000|2021-05-17 16:18:50|11611.4|11599.4|11611.8|11599.8|11612.2|11600.2|11611.4|11599.4|9
1621268340000|2021-05-17 16:19:00|11618.5|11606.5|11618.1|11606.1|11619.8|11607.8|11618.1|11606.1|1
1621268350000|2021-05-17 16:19:10|11616.9|11604.9|11616.9|11604.9|11616.9|11604.9|11616|11604|2
1621268360000|2021-05-17 16:19:20|11615.6|11603.6|11615.6|11603.6|11615.6|11603.6|11615.6|11603.6|0
1621268370000|2021-05-17 16:19:30|11616|11604|11616.9|11604.9|11616.9|11604.9|11616|11604|4
1621268390000|2021-05-17 16:19:50|11618.1|11606.1|11618.1|11606.1|11618.1|11606.1|11618.1|11606.1|5
1621268400000|2021-05-17 16:20:00|11617.7|11605.7|11617.7|11605.7|11617.7|11605.7|11617.7|11605.7|10
1621268410000|2021-05-17 16:20:10|11620.2|11608.2|11619.3|11607.3|11620.2|11608.2|11619.3|11607.3|0
1621268420000|2021-05-17 16:20:20|11617.7|11605.7|11617.7|11605.7|11617.7|11605.7|11617.7|11605.7|1
1621268440000|2021-05-17 16:20:40|11619.3|11607.3|11616.8|11604.8|11619.3|11607.3|11616.8|11604.8|8
1621268450000|2021-05-17 16:20:50|11617.7|11605.7|11617.7|11605.7|11617.7|11605.7|11613.9|11601.9|20
1621268460000|2021-05-17 16:21:00|11618.4|11606.4|11619.3|11607.3|11619.3|11607.3|11618.4|11606.4|0
1621268470000|2021-05-17 16:21:10|||||||||1
1621268480000|2021-05-17 16:21:20|11618.4|11606.4|11612.7|11600.7|11618.4|11606.4|11612.7|11600.7|11
1621268490000|2021-05-17 16:21:30|11613.5|11601.5|11613.9|11601.9|11613.9|11601.9|11613.5|11601.5|0
1621268500000|2021-05-17 16:21:40|11615.6|11603.6|11615.6|11603.6|11615.6|11603.6|11615.6|11603.6|4
1621268510000|2021-05-17 16:21:50|11615.2|11603.2|11615.2|11603.2|11616.4|11604.4|11615.2|11603.2|3
1621268530000|2021-05-17 16:22:10|11616|11604|11616.4|11604.4|11616.4|11604.4|11616|11604|0
1621268540000|2021-05-17 16:22:20|11617.3|11605.3|11620.2|11608.2|11620.2|11608.2|11617.3|11605.3|2
1621268550000|2021-05-17 16:22:30|11618.9|11606.9|11620.2|11608.2|11620.2|11608.2|11618.9|11606.9|4
1621268560000|2021-05-17 16:22:40|11621.4|11609.4|11621.4|11609.4|11621.4|11609.4|11621.4|11609.4|0
1621268570000|2021-05-17 16:22:50|11618.9|11606.9|11620.2|11608.2|11620.2|11608.2|11618.9|11606.9|5
1621268580000|2021-05-17 16:23:00|11619.3|11607.3|11616.4|11604.4|11619.3|11607.3|11616.4|11604.4|4
1621268590000|2021-05-17 16:23:10|11617.3|11605.3|11618.9|11606.9|11618.9|11606.9|11617.3|11605.3|1
1621268600000|2021-05-17 16:23:20|11618.2|11606.2|11618.2|11606.2|11618.2|11606.2|11617.3|11605.3|6
1621268610000|2021-05-17 16:23:30|11619.4|11607.4|11621|11609|11621|11609|11618.2|11606.2|2
1621268620000|2021-05-17 16:23:40|11620.7|11608.7|11620.7|11608.7|11620.7|11608.7|11620.7|11608.7|0
1621268630000|2021-05-17 16:23:50|11621.9|11609.9|11623.2|11611.2|11623.2|11611.2|11621.9|11609.9|3
1621268640000|2021-05-17 16:24:00|||||||||1
1621268650000|2021-05-17 16:24:10|11624.9|11612.9|11623.6|11611.6|11624.9|11612.9|11623.6|11611.6|4
1621268660000|2021-05-17 16:24:20|11622.8|11610.8|11623.6|11611.6|11624.9|11612.9|11622.4|11610.4|2
1621268670000|2021-05-17 16:24:30|11622.4|11610.4|11624.9|11612.9|11624.9|11612.9|11622.4|11610.4|3
1621268680000|2021-05-17 16:24:40|11623.6|11611.6|11623.6|11611.6|11625.4|11613.4|11622.4|11610.4|16
1621268690000|2021-05-17 16:24:50|11622.8|11610.8|11621.9|11609.9|11623.6|11611.6|11621.9|11609.9|23
1621268700000|2021-05-17 16:25:00|11623.2|11611.2|11620.7|11608.7|11623.2|11611.2|11620.7|11608.7|6
1621268710000|2021-05-17 16:25:10|||||||||1
1621268720000|2021-05-17 16:25:20|11622.4|11610.4|11622.4|11610.4|11622.4|11610.4|11622.4|11610.4|8
1621268730000|2021-05-17 16:25:30|11624.9|11612.9|11624|11612|11624.9|11612.9|11624|11612|2
1621268740000|2021-05-17 16:25:40|11622.4|11610.4|11622.8|11610.8|11622.8|11610.8|11622.4|11610.4|0
1621268750000|2021-05-17 16:25:50|11622.4|11610.4|11622.4|11610.4|11622.8|11610.8|11622.4|11610.4|3
1621268760000|2021-05-17 16:26:00|||||||||1
1621268770000|2021-05-17 16:26:10|11623.7|11611.7|11623.7|11611.7|11623.7|11611.7|11623.7|11611.7|1
1621268780000|2021-05-17 16:26:20|11624.9|11612.9|11624.9|11612.9|11624.9|11612.9|11624.9|11612.9|0
1621268790000|2021-05-17 16:26:30|||||||||1
1621268800000|2021-05-17 16:26:40|11626.5|11614.5|11626.5|11614.5|11626.5|11614.5|11626.5|11614.5|1
1621268810000|2021-05-17 16:26:50|11627.4|11615.4|11629.4|11617.4|11629.4|11617.4|11627.3|11615.3|3
1621268820000|2021-05-17 16:27:00|11628.6|11616.6|11631.1|11619.1|11631.9|11619.9|11628.2|11616.2|1
1621268830000|2021-05-17 16:27:10|11630.2|11618.2|11630.7|11618.7|11631.1|11619.1|11629.8|11617.8|1
1621268840000|2021-05-17 16:27:20|11629.8|11617.8|11629.4|11617.4|11629.8|11617.8|11628.9|11616.9|1
1621268850000|2021-05-17 16:27:30|11628.2|11616.2|11628.7|11616.7|11628.7|11616.7|11627.8|11615.8|2
1621268870000|2021-05-17 16:27:50|11629.5|11617.5|11629.5|11617.5|11629.5|11617.5|11629.5|11617.5|2
1621268880000|2021-05-17 16:28:00|11629.9|11617.9|11631.2|11619.2|11631.5|11619.5|11629.9|11617.9|2
1621268900000|2021-05-17 16:28:20|11629|11617|11630.7|11618.7|11630.7|11618.7|11629|11617|11
1621268910000|2021-05-17 16:28:30|11631.5|11619.5|11631.2|11619.2|11632.4|11620.4|11631.2|11619.2|2
1621268920000|2021-05-17 16:28:40|11630.7|11618.7|11630.7|11618.7|11630.7|11618.7|11630.7|11618.7|6
1621268930000|2021-05-17 16:28:50|11629.8|11617.8|11628.2|11616.2|11629.8|11617.8|11628.2|11616.2|3
1621268950000|2021-05-17 16:29:10|||||||||16
1621268990000|2021-05-17 16:29:50|||||||||1
1621269000000|2021-05-17 16:30:00|11629.4|11617.4|11633.7|11621.7|11633.7|11621.7|11629.4|11617.4|18
1621269010000|2021-05-17 16:30:10|11632.8|11620.8|11632.4|11620.4|11633.7|11621.7|11632.4|11620.4|2
1621269020000|2021-05-17 16:30:20|11629.9|11617.9|11632.8|11620.8|11632.8|11620.8|11629.9|11617.9|3
1621269030000|2021-05-17 16:30:30|11631.9|11619.9|11630.3|11618.3|11631.9|11619.9|11629.9|11617.9|2
1621269050000|2021-05-17 16:30:50|11629.9|11617.9|11630.3|11618.3|11630.3|11618.3|11629.9|11617.9|0
1621269060000|2021-05-17 16:31:00|11629.9|11617.9|11630.3|11618.3|11630.3|11618.3|11629.9|11617.9|4
1621269070000|2021-05-17 16:31:10|||||||||1
1621269090000|2021-05-17 16:31:30|||||||||2
1621269100000|2021-05-17 16:31:40|||||||||1
1621269110000|2021-05-17 16:31:50|11629.4|11617.4|11629.4|11617.4|11629.4|11617.4|11629.4|11617.4|4
1621269120000|2021-05-17 16:32:00|11625.3|11613.3|11626.6|11614.6|11626.6|11614.6|11625.3|11613.3|2
1621269130000|2021-05-17 16:32:10|11624.9|11612.9|11621.2|11609.2|11624.9|11612.9|11621.2|11609.2|15
1621269140000|2021-05-17 16:32:20|11620.3|11608.3|11620.3|11608.3|11620.3|11608.3|11619.9|11607.9|4
1621269150000|2021-05-17 16:32:30|11621.2|11609.2|11622.4|11610.4|11623.7|11611.7|11621.2|11609.2|7
1621269160000|2021-05-17 16:32:40|11622.8|11610.8|11622.8|11610.8|11622.8|11610.8|11622.8|11610.8|0
1621269170000|2021-05-17 16:32:50|||||||||1
1621269180000|2021-05-17 16:33:00|11622.4|11610.4|11622.8|11610.8|11622.8|11610.8|11622.4|11610.4|2
1621269190000|2021-05-17 16:33:10|11622.4|11610.4|11622.8|11610.8|11623.7|11611.7|11621.6|11609.6|7
1621269200000|2021-05-17 16:33:20|11623.3|11611.3|11623.7|11611.7|11624.1|11612.1|11623.3|11611.3|8
1621269210000|2021-05-17 16:33:30|11624.5|11612.5|11623.7|11611.7|11624.5|11612.5|11623.7|11611.7|1
1621269220000|2021-05-17 16:33:40|11622.4|11610.4|11622.4|11610.4|11622.4|11610.4|11622.4|11610.4|0
1621269230000|2021-05-17 16:33:50|11623.7|11611.7|11623.7|11611.7|11623.7|11611.7|11623.7|11611.7|1
1621269240000|2021-05-17 16:34:00|11622.8|11610.8|11622.8|11610.8|11622.8|11610.8|11622.8|11610.8|0
1621269250000|2021-05-17 16:34:10|11622.4|11610.4|11622.4|11610.4|11622.4|11610.4|11622.4|11610.4|1
1621269270000|2021-05-17 16:34:30|11623.3|11611.3|11628.2|11616.2|11628.2|11616.2|11623.3|11611.3|2
1621269280000|2021-05-17 16:34:40|11627.3|11615.3|11629.1|11617.1|11629.1|11617.1|11627.3|11615.3|5
1621269290000|2021-05-17 16:34:50|11628.2|11616.2|11623.6|11611.6|11628.2|11616.2|11623.6|11611.6|5
1621269300000|2021-05-17 16:35:00|11623.2|11611.2|11624.5|11612.5|11624.5|11612.5|11623.2|11611.2|13
1621269310000|2021-05-17 16:35:10|11623.6|11611.6|11622.7|11610.7|11623.6|11611.6|11619.5|11607.5|22
1621269320000|2021-05-17 16:35:20|11624.8|11612.8|11624.8|11612.8|11624.8|11612.8|11624.8|11612.8|30
1621269330000|2021-05-17 16:35:30|11624.5|11612.5|11627.7|11615.7|11627.7|11615.7|11624.5|11612.5|0
1621269340000|2021-05-17 16:35:40|11628.6|11616.6|11624.5|11612.5|11628.6|11616.6|11624.5|11612.5|3
1621269350000|2021-05-17 16:35:50|11623.6|11611.6|11623.2|11611.2|11623.6|11611.6|11623.2|11611.2|6
1621269360000|2021-05-17 16:36:00|||||||||1
1621269390000|2021-05-17 16:36:30|||||||||1
1621269400000|2021-05-17 16:36:40|||||||||11
1621269410000|2021-05-17 16:36:50|||||||||12
1621269420000|2021-05-17 16:37:00|11624.1|11612.1|11624.5|11612.5|11624.5|11612.5|11624.1|11612.1|11
1621269430000|2021-05-17 16:37:10|11624.1|11612.1|11622.4|11610.4|11624.1|11612.1|11622.4|11610.4|1
1621269440000|2021-05-17 16:37:20|||||||||2
1621269450000|2021-05-17 16:37:30|11623.3|11611.3|11622.4|11610.4|11624.2|11612.2|11622.1|11610.1|52
1621269460000|2021-05-17 16:37:40|11624.9|11612.9|11623.7|11611.7|11624.9|11612.9|11623.7|11611.7|3
1621269480000|2021-05-17 16:38:00|11622.4|11610.4|11623.7|11611.7|11623.7|11611.7|11622.4|11610.4|2
1621269510000|2021-05-17 16:38:30|11622.8|11610.8|11619.9|11607.9|11622.8|11610.8|11619.9|11607.9|4
1621269520000|2021-05-17 16:38:40|11621.2|11609.2|11621.2|11609.2|11621.2|11609.2|11621.2|11609.2|5
1621269550000|2021-05-17 16:39:10|||||||||3
1621269560000|2021-05-17 16:39:20|11620.3|11608.3|11620|11608|11620.3|11608.3|11620|11608|0
1621269590000|2021-05-17 16:39:50|||||||||1
1621269610000|2021-05-17 16:40:10|||||||||2
1621269630000|2021-05-17 16:40:30|11617.5|11605.5|11614.2|11602.2|11617.5|11605.5|11613.8|11601.8|36
1621269640000|2021-05-17 16:40:40|11615.9|11603.9|11618.3|11606.3|11618.3|11606.3|11615.9|11603.9|10
1621269650000|2021-05-17 16:40:50|11617.9|11605.9|11615.3|11603.3|11617.9|11605.9|11615.3|11603.3|10
1621269660000|2021-05-17 16:41:00|11615|11603|11615.7|11603.7|11615.7|11603.7|11615|11603|3
1621269670000|2021-05-17 16:41:10|11616.1|11604.1|11616.1|11604.1|11616.1|11604.1|11616.1|11604.1|3
1621269680000|2021-05-17 16:41:20|11615.7|11603.7|11615.7|11603.7|11615.7|11603.7|11615.7|11603.7|1
1621269700000|2021-05-17 16:41:40|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|2
1621269710000|2021-05-17 16:41:50|11615|11603|11615|11603|11615|11603|11615|11603|1
1621269720000|2021-05-17 16:42:00|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|11615|11603|0
1621269730000|2021-05-17 16:42:10|11615.7|11603.7|11617.1|11605.1|11617.1|11605.1|11615.7|11603.7|1
1621269740000|2021-05-17 16:42:20|11617.8|11605.8|11617.8|11605.8|11619.1|11607.1|11617.8|11605.8|2
1621269750000|2021-05-17 16:42:30|||||||||4
1621269770000|2021-05-17 16:42:50|11618.7|11606.7|11618.7|11606.7|11618.7|11606.7|11618.7|11606.7|0
1621269780000|2021-05-17 16:43:00|11617.8|11605.8|11617.8|11605.8|11618.7|11606.7|11617.8|11605.8|0
1621269790000|2021-05-17 16:43:10|11618.7|11606.7|11618.7|11606.7|11618.7|11606.7|11618.7|11606.7|2
1621269800000|2021-05-17 16:43:20|11621.6|11609.6|11622.5|11610.5|11622.5|11610.5|11621.6|11609.6|8
1621269810000|2021-05-17 16:43:30|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|9
1621269820000|2021-05-17 16:43:40|11623.6|11611.6|11625.7|11613.7|11625.7|11613.7|11623.6|11611.6|2
1621269850000|2021-05-17 16:44:10|11622.4|11610.4|11622.4|11610.4|11623.6|11611.6|11622.4|11610.4|7
1621269860000|2021-05-17 16:44:20|11621.6|11609.6|11622|11610|11623.2|11611.2|11621.6|11609.6|5
1621269870000|2021-05-17 16:44:30|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|4
1621269880000|2021-05-17 16:44:40|||||||||1
1621269910000|2021-05-17 16:45:10|11625.7|11613.7|11626.1|11614.1|11626.1|11614.1|11625.7|11613.7|3
1621269920000|2021-05-17 16:45:20|11625.3|11613.3|11622|11610|11625.3|11613.3|11622|11610|7
1621269930000|2021-05-17 16:45:30|11624.5|11612.5|11623.6|11611.6|11624.5|11612.5|11623.6|11611.6|0
1621269940000|2021-05-17 16:45:40|||||||||1
1621269950000|2021-05-17 16:45:50|||||||||5
1621269960000|2021-05-17 16:46:00|11622.4|11610.4|11622|11610|11622.4|11610.4|11622|11610|21
1621269970000|2021-05-17 16:46:10|11621.1|11609.1|11621.1|11609.1|11621.1|11609.1|11621.1|11609.1|6
1621269980000|2021-05-17 16:46:20|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|11623.2|11611.2|2
1621269990000|2021-05-17 16:46:30|11623.6|11611.6|11623.2|11611.2|11623.6|11611.6|11623.2|11611.2|4
1621270000000|2021-05-17 16:46:40|11620.7|11608.7|11621.1|11609.1|11621.1|11609.1|11620.7|11608.7|5
1621270020000|2021-05-17 16:47:00|||||||||2
1621270030000|2021-05-17 16:47:10|||||||||1
1621270050000|2021-05-17 16:47:30|11618.3|11606.3|11618.3|11606.3|11618.3|11606.3|11618.3|11606.3|3
1621270060000|2021-05-17 16:47:40|11617|11605|11615.8|11603.8|11617|11605|11615.8|11603.8|1
1621270070000|2021-05-17 16:47:50|11613.3|11601.3|11613.6|11601.6|11614.5|11602.5|11613.3|11601.3|8
1621270080000|2021-05-17 16:48:00|11615.8|11603.8|11617|11605|11617|11605|11615.8|11603.8|7
1621270090000|2021-05-17 16:48:10|11617.9|11605.9|11617|11605|11618.3|11606.3|11617|11605|5
1621270110000|2021-05-17 16:48:30|11617.9|11605.9|11619.5|11607.5|11619.5|11607.5|11617.9|11605.9|4
1621270120000|2021-05-17 16:48:40|11618.6|11606.6|11618.3|11606.3|11618.6|11606.6|11618.3|11606.3|0
1621270140000|2021-05-17 16:49:00|||||||||1
1621270150000|2021-05-17 16:49:10|||||||||1
1621270160000|2021-05-17 16:49:20|11617.4|11605.4|11619.9|11607.9|11620.8|11608.8|11617.4|11605.4|4
1621270170000|2021-05-17 16:49:30|11620.8|11608.8|11620.8|11608.8|11620.8|11608.8|11619.9|11607.9|1
1621270180000|2021-05-17 16:49:40|11619.9|11607.9|11619.9|11607.9|11619.9|11607.9|11619.9|11607.9|1
1621270190000|2021-05-17 16:49:50|11619|11607|11617.4|11605.4|11619|11607|11617.4|11605.4|4
1621270210000|2021-05-17 16:50:10|11616.5|11604.5|11618.3|11606.3|11618.3|11606.3|11615.8|11603.8|1
1621270220000|2021-05-17 16:50:20|11617|11605|11617|11605|11617|11605|11615.8|11603.8|4
1621270230000|2021-05-17 16:50:30|11618.3|11606.3|11618.3|11606.3|11618.3|11606.3|11618.3|11606.3|1
1621270240000|2021-05-17 16:50:40|||||||||5
1621270270000|2021-05-17 16:51:10|||||||||5
1621270280000|2021-05-17 16:51:20|11620|11608|11620|11608|11620|11608|11620|11608|13
1621270290000|2021-05-17 16:51:30|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|4
1621270310000|2021-05-17 16:51:50|||||||||2
1621270330000|2021-05-17 16:52:10|11618.3|11606.3|11618.3|11606.3|11618.3|11606.3|11618.3|11606.3|2
1621270340000|2021-05-17 16:52:20|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|5
1621270350000|2021-05-17 16:52:30|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|2
1621270360000|2021-05-17 16:52:40|11618.3|11606.3|11622.9|11610.9|11623.3|11611.3|11618.3|11606.3|1
1621270370000|2021-05-17 16:52:50|11623.8|11611.8|11624.5|11612.5|11625.4|11613.4|11623.8|11611.8|2
1621270380000|2021-05-17 16:53:00|11624.1|11612.1|11621.6|11609.6|11624.1|11612.1|11621.6|11609.6|0
1621270390000|2021-05-17 16:53:10|11620.8|11608.8|11620.8|11608.8|11620.8|11608.8|11620.8|11608.8|1
1621270400000|2021-05-17 16:53:20|11620.4|11608.4|11620|11608|11620.4|11608.4|11620|11608|1
1621270410000|2021-05-17 16:53:30|11622.9|11610.9|11622.9|11610.9|11622.9|11610.9|11622.9|11610.9|3
1621270420000|2021-05-17 16:53:40|11623.8|11611.8|11628.3|11616.3|11629.5|11617.5|11623.8|11611.8|12
1621270430000|2021-05-17 16:53:50|11627.9|11615.9|11627.9|11615.9|11627.9|11615.9|11627|11615|2
1621270440000|2021-05-17 16:54:00|11628.3|11616.3|11629.1|11617.1|11630|11618|11626.6|11614.6|20
1621270450000|2021-05-17 16:54:10|11630|11618|11630|11618|11630|11618|11630|11618|0
1621270460000|2021-05-17 16:54:20|11627.9|11615.9|11627.9|11615.9|11627.9|11615.9|11627.9|11615.9|2
1621270470000|2021-05-17 16:54:30|11625.4|11613.4|11629.1|11617.1|11629.1|11617.1|11625.4|11613.4|9
1621270480000|2021-05-17 16:54:40|11630|11618|11632.9|11620.9|11633.8|11621.8|11628.8|11616.8|12
1621270490000|2021-05-17 16:54:50|11633.8|11621.8|11632.9|11620.9|11633.8|11621.8|11632.9|11620.9|1
1621270500000|2021-05-17 16:55:00|11632.5|11620.5|11634.1|11622.1|11635|11623|11632.5|11620.5|11
1621270510000|2021-05-17 16:55:10|11633.3|11621.3|11632.9|11620.9|11633.3|11621.3|11632.9|11620.9|1
1621270520000|2021-05-17 16:55:20|11630.4|11618.4|11631.3|11619.3|11631.3|11619.3|11630.4|11618.4|2
1621270530000|2021-05-17 16:55:30|11630.4|11618.4|11631.3|11619.3|11631.3|11619.3|11630.4|11618.4|4
1621270540000|2021-05-17 16:55:40|11631.6|11619.6|11631.6|11619.6|11632.5|11620.5|11631.6|11619.6|3
1621270550000|2021-05-17 16:55:50|11631.3|11619.3|11633.4|11621.4|11633.4|11621.4|11631.3|11619.3|21
1621270560000|2021-05-17 16:56:00|11633|11621|11631.3|11619.3|11633.4|11621.4|11630.9|11618.9|2
1621270580000|2021-05-17 16:56:20|11631.7|11619.7|11632.5|11620.5|11632.5|11620.5|11631.7|11619.7|6
1621270600000|2021-05-17 16:56:40|11634.2|11622.2|11633.8|11621.8|11634.2|11622.2|11632.9|11620.9|7
1621270610000|2021-05-17 16:56:50|11634.2|11622.2|11634.2|11622.2|11634.2|11622.2|11634.2|11622.2|0
1621270620000|2021-05-17 16:57:00|11633.3|11621.3|11631.6|11619.6|11633.3|11621.3|11631.6|11619.6|26
1621270630000|2021-05-17 16:57:10|11637.4|11625.4|11637|11625|11637.4|11625.4|11635.3|11623.3|29
1621270640000|2021-05-17 16:57:20|11637.4|11625.4|11638.3|11626.3|11638.3|11626.3|11637.4|11625.4|0
1621270670000|2021-05-17 16:57:50|11641.8|11629.8|11647|11635|11648.3|11636.3|11641.8|11629.8|43
1621270680000|2021-05-17 16:58:00|11646.7|11634.7|11644.5|11632.5|11646.7|11634.7|11643.3|11631.3|3
1621270690000|2021-05-17 16:58:10|11642|11630|11642|11630|11642|11630|11642|11630|2
1621270700000|2021-05-17 16:58:20|11642.9|11630.9|11642.9|11630.9|11642.9|11630.9|11641.2|11629.2|29
1621270710000|2021-05-17 16:58:30|11642|11630|11642.5|11630.5|11642.5|11630.5|11642|11630|1
1621270720000|2021-05-17 16:58:40|11641.3|11629.3|11639.2|11627.2|11641.3|11629.3|11639.2|11627.2|4
1621270730000|2021-05-17 16:58:50|||||||||3
1621270740000|2021-05-17 16:59:00|11638.8|11626.8|11638.3|11626.3|11638.8|11626.8|11638.3|11626.3|6
1621270750000|2021-05-17 16:59:10|||||||||3
1621270760000|2021-05-17 16:59:20|11636.6|11624.6|11636.6|11624.6|11636.6|11624.6|11636.6|11624.6|5
1621270770000|2021-05-17 16:59:30|11637.8|11625.8|11641.6|11629.6|11641.6|11629.6|11637.8|11625.8|32
1621270780000|2021-05-17 16:59:40|11642|11630|11640.6|11628.6|11642.3|11630.3|11640.6|11628.6|10
1621270790000|2021-05-17 16:59:50|||||||||24
1621270800000|2021-05-17 17:00:00|11639.7|11627.7|11638.1|11626.1|11639.7|11627.7|11636.9|11624.9|5
1621270810000|2021-05-17 17:00:10|11637.2|11625.2|11636.9|11624.9|11637.2|11625.2|11636|11624|2
1621270820000|2021-05-17 17:00:20|11635.6|11623.6|11638.1|11626.1|11641.5|11629.5|11635.6|11623.6|6
1621270830000|2021-05-17 17:00:30|11641.1|11629.1|11642.2|11630.2|11643.1|11631.1|11641.1|11629.1|1
1621270840000|2021-05-17 17:00:40|11643.1|11631.1|11647.2|11635.2|11647.2|11635.2|11643.1|11631.1|9
1621270850000|2021-05-17 17:00:50|11645.6|11633.6|11646.9|11634.9|11646.9|11634.9|11645.6|11633.6|8
1621270860000|2021-05-17 17:01:00|11646|11634|11646.9|11634.9|11649.4|11637.4|11645.6|11633.6|8
1621270870000|2021-05-17 17:01:10|11647.2|11635.2|11647.2|11635.2|11648.5|11636.5|11647.2|11635.2|12
1621270880000|2021-05-17 17:01:20|11647.6|11635.6|11645.1|11633.1|11647.6|11635.6|11645.1|11633.1|2
1621270890000|2021-05-17 17:01:30|11646|11634|11646.4|11634.4|11648.5|11636.5|11646|11634|5
1621270900000|2021-05-17 17:01:40|11645.1|11633.1|11644.3|11632.3|11645.9|11633.9|11644.3|11632.3|9
1621270910000|2021-05-17 17:01:50|||||||||5
1621270920000|2021-05-17 17:02:00|11643|11631|11643|11631|11643|11631|11642.2|11630.2|1
1621270930000|2021-05-17 17:02:10|11642.6|11630.6|11642.6|11630.6|11642.6|11630.6|11642.6|11630.6|0
1621270940000|2021-05-17 17:02:20|11641.4|11629.4|11641.4|11629.4|11641.4|11629.4|11641.4|11629.4|3
1621270950000|2021-05-17 17:02:30|||||||||3
1621270960000|2021-05-17 17:02:40|11638.9|11626.9|11636.4|11624.4|11638.9|11626.9|11636.4|11624.4|7
1621270970000|2021-05-17 17:02:50|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|8
1621270980000|2021-05-17 17:03:00|11636.4|11624.4|11636.4|11624.4|11636.4|11624.4|11636.4|11624.4|3
1621270990000|2021-05-17 17:03:10|11637.6|11625.6|11637.6|11625.6|11637.6|11625.6|11636.4|11624.4|5
1621271010000|2021-05-17 17:03:30|11636.4|11624.4|11637.6|11625.6|11637.6|11625.6|11636.4|11624.4|4
1621271020000|2021-05-17 17:03:40|11638.9|11626.9|11637.6|11625.6|11638.9|11626.9|11637.6|11625.6|6
1621271030000|2021-05-17 17:03:50|11638.5|11626.5|11640.1|11628.1|11641.4|11629.4|11638.5|11626.5|5
1621271040000|2021-05-17 17:04:00|11638.9|11626.9|11638.9|11626.9|11638.9|11626.9|11638.9|11626.9|3
1621271050000|2021-05-17 17:04:10|11638|11626|11639.3|11627.3|11639.3|11627.3|11637.6|11625.6|12
1621271060000|2021-05-17 17:04:20|11639.7|11627.7|11638.4|11626.4|11639.7|11627.7|11638.4|11626.4|12
1621271070000|2021-05-17 17:04:30|11637.2|11625.2|11637.2|11625.2|11637.2|11625.2|11637.2|11625.2|3
1621271080000|2021-05-17 17:04:40|11636.7|11624.7|11636.7|11624.7|11636.7|11624.7|11635.8|11623.8|7
1621271090000|2021-05-17 17:04:50|11637.1|11625.1|11636.2|11624.2|11637.9|11625.9|11635.8|11623.8|15
1621271100000|2021-05-17 17:05:00|11637.5|11625.5|11638.7|11626.7|11638.7|11626.7|11637.5|11625.5|11
1621271110000|2021-05-17 17:05:10|11640|11628|11642.5|11630.5|11642.5|11630.5|11640|11628|8
1621271120000|2021-05-17 17:05:20|11643.7|11631.7|11640.7|11628.7|11643.7|11631.7|11640.7|11628.7|17
1621271130000|2021-05-17 17:05:30|11641.6|11629.6|11639.5|11627.5|11641.6|11629.6|11638.6|11626.6|26
1621271160000|2021-05-17 17:06:00|11634.5|11622.5|11632|11620|11634.5|11622.5|11632|11620|26
1621271170000|2021-05-17 17:06:10|11631.6|11619.6|11629.5|11617.5|11632|11620|11629.5|11617.5|5
1621271180000|2021-05-17 17:06:20|11633.2|11621.2|11634.9|11622.9|11634.9|11622.9|11633.2|11621.2|9
1621271190000|2021-05-17 17:06:30|11634|11622|11632.7|11620.7|11634.9|11622.9|11632.7|11620.7|3
1621271200000|2021-05-17 17:06:40|11632.4|11620.4|11632.4|11620.4|11632.4|11620.4|11632.4|11620.4|2
1621271210000|2021-05-17 17:06:50|11630.6|11618.6|11628.2|11616.2|11630.7|11618.7|11628.2|11616.2|4
1621271220000|2021-05-17 17:07:00|11629.5|11617.5|11628.2|11616.2|11629.5|11617.5|11627.4|11615.4|2
1621271230000|2021-05-17 17:07:10|11627.4|11615.4|11628.2|11616.2|11628.2|11616.2|11627.4|11615.4|1
1621271240000|2021-05-17 17:07:20|11627.4|11615.4|11629.5|11617.5|11629.5|11617.5|11627|11615|3
1621271250000|2021-05-17 17:07:30|||||||||3
1621271260000|2021-05-17 17:07:40|11632|11620|11630.7|11618.7|11632|11620|11630.7|11618.7|0
1621271280000|2021-05-17 17:08:00|11627.8|11615.8|11627.8|11615.8|11627.8|11615.8|11627.8|11615.8|17
1621271290000|2021-05-17 17:08:10|11626.2|11614.2|11626.2|11614.2|11626.2|11614.2|11626.2|11614.2|5
1621271300000|2021-05-17 17:08:20|11627.5|11615.5|11623.7|11611.7|11627.5|11615.5|11623.7|11611.7|6
1621271310000|2021-05-17 17:08:30|11623.3|11611.3|11623.3|11611.3|11623.3|11611.3|11623.3|11611.3|7
1621271320000|2021-05-17 17:08:40|11622.5|11610.5|11621.2|11609.2|11623.7|11611.7|11621.2|11609.2|18
1621271330000|2021-05-17 17:08:50|11620.8|11608.8|11621.2|11609.2|11621.2|11609.2|11620|11608|2
1621271340000|2021-05-17 17:09:00|||||||||3
1621271350000|2021-05-17 17:09:10|||||||||5
1621271360000|2021-05-17 17:09:20|11618.7|11606.7|11618.7|11606.7|11618.7|11606.7|11618.7|11606.7|5
1621271370000|2021-05-17 17:09:30|||||||||4
1621271380000|2021-05-17 17:09:40|11621.2|11609.2|11620.7|11608.7|11621.2|11609.2|11620.7|11608.7|16
1621271390000|2021-05-17 17:09:50|11622|11610|11621.1|11609.1|11622|11610|11621.1|11609.1|7
1621271400000|2021-05-17 17:10:00|11620.7|11608.7|11620.7|11608.7|11620.7|11608.7|11620.7|11608.7|3
1621271410000|2021-05-17 17:10:10|11624.5|11612.5|11626.5|11614.5|11626.5|11614.5|11622.8|11610.8|6
1621271420000|2021-05-17 17:10:20|11627.4|11615.4|11630.3|11618.3|11630.3|11618.3|11626.5|11614.5|11
1621271430000|2021-05-17 17:10:30|11629.5|11617.5|11627.8|11615.8|11629.5|11617.5|11627.8|11615.8|5
1621271440000|2021-05-17 17:10:40|11625.3|11613.3|11625.3|11613.3|11625.3|11613.3|11625.3|11613.3|9
1621271450000|2021-05-17 17:10:50|||||||||3
1621271460000|2021-05-17 17:11:00|||||||||3
1621271470000|2021-05-17 17:11:10|11625.6|11613.6|11626.5|11614.5|11626.5|11614.5|11625.6|11613.6|7
1621271480000|2021-05-17 17:11:20|||||||||4
1621271490000|2021-05-17 17:11:30|11628.1|11616.1|11629|11617|11629|11617|11626.5|11614.5|11
1621271500000|2021-05-17 17:11:40|11629.9|11617.9|11628.1|11616.1|11630.3|11618.3|11628.1|11616.1|5
1621271510000|2021-05-17 17:11:50|11628.2|11616.2|11629.8|11617.8|11630.2|11618.2|11628.2|11616.2|2
1621271520000|2021-05-17 17:12:00|11631|11619|11632.3|11620.3|11633.2|11621.2|11631|11619|3
1621271530000|2021-05-17 17:12:10|||||||||2
1621271540000|2021-05-17 17:12:20|11632.7|11620.7|11633.2|11621.2|11633.5|11621.5|11632.7|11620.7|0
1621271550000|2021-05-17 17:12:30|||||||||2
1621271560000|2021-05-17 17:12:40|11631.4|11619.4|11632.3|11620.3|11632.3|11620.3|11631|11619|6
1621271580000|2021-05-17 17:13:00|11631.4|11619.4|11631.4|11619.4|11631.4|11619.4|11631.4|11619.4|0
1621271590000|2021-05-17 17:13:10|11632.7|11620.7|11633.5|11621.5|11633.5|11621.5|11632.3|11620.3|2
1621271600000|2021-05-17 17:13:20|11634|11622|11633.2|11621.2|11634|11622|11633.2|11621.2|15
1621271630000|2021-05-17 17:13:50|11634|11622|11633.2|11621.2|11634.9|11622.9|11633.2|11621.2|2
1621271670000|2021-05-17 17:14:30|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|11632.8|11620.8|0
1621271680000|2021-05-17 17:14:40|11631.5|11619.5|11631.5|11619.5|11631.5|11619.5|11631.5|11619.5|4
1621271690000|2021-05-17 17:14:50|11630.3|11618.3|11632.8|11620.8|11632.8|11620.8|11629.4|11617.4|12
1621271700000|2021-05-17 17:15:00|11632.4|11620.4|11632.4|11620.4|11632.4|11620.4|11631.5|11619.5|3
1621271710000|2021-05-17 17:15:10|11631.5|11619.5|11630.3|11618.3|11631.5|11619.5|11630.3|11618.3|0
1621271720000|2021-05-17 17:15:20|11631.1|11619.1|11632.4|11620.4|11632.4|11620.4|11631.1|11619.1|3
1621271730000|2021-05-17 17:15:30|11632.8|11620.8|11632.4|11620.4|11632.8|11620.8|11632.4|11620.4|2
1621271740000|2021-05-17 17:15:40|||||||||6
1621271750000|2021-05-17 17:15:50|11630.3|11618.3|11632.8|11620.8|11632.8|11620.8|11630.3|11618.3|4
1621271760000|2021-05-17 17:16:00|11630.7|11618.7|11630.3|11618.3|11630.7|11618.7|11629.9|11617.9|0
1621271770000|2021-05-17 17:16:10|11625.3|11613.3|11626.5|11614.5|11626.5|11614.5|11625.3|11613.3|6
1621271780000|2021-05-17 17:16:20|11625.7|11613.7|11622.8|11610.8|11625.7|11613.7|11622.8|11610.8|9
1621271790000|2021-05-17 17:16:30|11622.4|11610.4|11620|11608|11622.4|11610.4|11620|11608|17
1621271800000|2021-05-17 17:16:40|11619.5|11607.5|11619.5|11607.5|11619.5|11607.5|11619.5|11607.5|7
1621271810000|2021-05-17 17:16:50|11620.8|11608.8|11619.5|11607.5|11620.8|11608.8|11619.5|11607.5|1
1621271820000|2021-05-17 17:17:00|11620.4|11608.4|11621.2|11609.2|11621.2|11609.2|11620.4|11608.4|7
1621271830000|2021-05-17 17:17:10|11621.3|11609.3|11621.6|11609.6|11622.5|11610.5|11621.3|11609.3|0
1621271840000|2021-05-17 17:17:20|11622.5|11610.5|11621.3|11609.3|11622.5|11610.5|11621.3|11609.3|1
1621271860000|2021-05-17 17:17:40|11622.5|11610.5|11622.5|11610.5|11622.5|11610.5|11622.5|11610.5|1
1621271870000|2021-05-17 17:17:50|11623.4|11611.4|11622.5|11610.5|11623.8|11611.8|11622.5|11610.5|0
1621271880000|2021-05-17 17:18:00|11621.3|11609.3|11621.3|11609.3|11621.3|11609.3|11621.3|11609.3|1
1621271890000|2021-05-17 17:18:10|||||||||6
1621271900000|2021-05-17 17:18:20|11621.6|11609.6|11623.4|11611.4|11623.4|11611.4|11621.6|11609.6|7
1621271910000|2021-05-17 17:18:30|11623.8|11611.8|11623.4|11611.4|11623.8|11611.8|11623.4|11611.4|2
1621271920000|2021-05-17 17:18:40|11626.3|11614.3|11626.3|11614.3|11626.3|11614.3|11626.3|11614.3|2
1621271930000|2021-05-17 17:18:50|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|11627.1|11615.1|1
1621271940000|2021-05-17 17:19:00|11628.8|11616.8|11629.6|11617.6|11629.6|11617.6|11628.8|11616.8|1
1621271950000|2021-05-17 17:19:10|11628|11616|11625.5|11613.5|11628|11616|11625.5|11613.5|2
1621271960000|2021-05-17 17:19:20|11623.4|11611.4|11622.6|11610.6|11623.4|11611.4|11622.6|11610.6|2
1621271970000|2021-05-17 17:19:30|11621.7|11609.7|11621|11609|11621.7|11609.7|11621|11609|1
1621271980000|2021-05-17 17:19:40|11621.8|11609.8|11622.2|11610.2|11622.2|11610.2|11621.8|11609.8|0
1621271990000|2021-05-17 17:19:50|11621|11609|11618.5|11606.5|11621|11609|11618.5|11606.5|2
1621272000000|2021-05-17 17:20:00|11618.9|11606.9|11619.7|11607.7|11619.7|11607.7|11618.9|11606.9|0
1621272030000|2021-05-17 17:20:30|11620.2|11608.2|11621.5|11609.5|11621.5|11609.5|11619.3|11607.3|19
1621272040000|2021-05-17 17:20:40|11620.7|11608.7|11617.4|11605.4|11620.7|11608.7|11616.2|11604.2|17
1621272050000|2021-05-17 17:20:50|11618.7|11606.7|11618.6|11606.6|11619.9|11607.9|11618.2|11606.2|17
1621272060000|2021-05-17 17:21:00|11618.2|11606.2|11619.8|11607.8|11621.1|11609.1|11618.2|11606.2|13
1621272070000|2021-05-17 17:21:10|11620.7|11608.7|11620.7|11608.7|11620.7|11608.7|11620.7|11608.7|1
1621272080000|2021-05-17 17:21:20|11621.9|11609.9|11621.9|11609.9|11621.9|11609.9|11621.9|11609.9|0
1621272090000|2021-05-17 17:21:30|11624.4|11612.4|11624.8|11612.8|11624.8|11612.8|11624.4|11612.4|9
1621272100000|2021-05-17 17:21:40|11624.4|11612.4|11624|11612|11624.4|11612.4|11623.6|11611.6|2
1621272110000|2021-05-17 17:21:50|11625.7|11613.7|11624|11612|11627.7|11615.7|11624|11612|26
1621272120000|2021-05-17 17:22:00|11623.6|11611.6|11624|11612|11624|11612|11623.6|11611.6|0
1621272180000|2021-05-17 17:23:00|11623.6|11611.6|11618.2|11606.2|11623.6|11611.6|11618.2|11606.2|11
1621272190000|2021-05-17 17:23:10|||||||||3
1621272200000|2021-05-17 17:23:20|11620.7|11608.7|11619.9|11607.9|11620.7|11608.7|11619.1|11607.1|12
1621272210000|2021-05-17 17:23:30|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|11619.1|11607.1|3
1621272230000|2021-05-17 17:23:50|11618.2|11606.2|11615.7|11603.7|11618.7|11606.7|11615.7|11603.7|0
1621272260000|2021-05-17 17:24:20|11618.2|11606.2|11617.8|11605.8|11618.2|11606.2|11617|11605|5
1621272270000|2021-05-17 17:24:30|11617|11605|11617|11605|11617|11605|11617|11605|0
1621272290000|2021-05-17 17:24:50|11616.1|11604.1|11616.1|11604.1|11616.1|11604.1|11616.1|11604.1|8
1621272300000|2021-05-17 17:25:00|11615.7|11603.7|11615.7|11603.7|11615.7|11603.7|11615.7|11603.7|2
1621272310000|2021-05-17 17:25:10|11617|11605|11617|11605|11617|11605|11617|11605|13
1621272330000|2021-05-17 17:25:30|11616.1|11604.1|11616.1|11604.1|11616.1|11604.1|11616.1|11604.1|0
1621272340000|2021-05-17 17:25:40|11617|11605|11617|11605|11617|11605|11617|11605|1
1621272370000|2021-05-17 17:26:10|11616.1|11604.1|11616.1|11604.1|11616.1|11604.1|11616.1|11604.1|1
1621272380000|2021-05-17 17:26:20|11615.7|11603.7|11617.3|11605.3|11617.3|11605.3|11615.7|11603.7|7
1621272390000|2021-05-17 17:26:30|11617.8|11605.8|11617.8|11605.8|11619.1|11607.1|11617|11605|14
1621272420000|2021-05-17 17:27:00|11617|11605|11615.7|11603.7|11617|11605|11615.7|11603.7|30
1621272430000|2021-05-17 17:27:10|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|11615.3|11603.3|9
1621272450000|2021-05-17 17:27:30|11614.9|11602.9|11614.9|11602.9|11614.9|11602.9|11614.9|11602.9|5
1621272460000|2021-05-17 17:27:40|11616.6|11604.6|11616.6|11604.6|11616.6|11604.6|11616.6|11604.6|5
1621272470000|2021-05-17 17:27:50|11617|11605|11616.6|11604.6|11617|11605|11616.6|11604.6|1
1621272480000|2021-05-17 17:28:00|11615.3|11603.3|11614.9|11602.9|11615.8|11603.8|11614.9|11602.9|11
1621272490000|2021-05-17 17:28:10|11615.8|11603.8|11618.4|11606.4|11618.4|11606.4|11615.4|11603.4|39
1621272500000|2021-05-17 17:28:20|11617.2|11605.2|11617.2|11605.2|11617.2|11605.2|11617.2|11605.2|2
1621272510000|2021-05-17 17:28:30|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|11617.9|11605.9|0
1621272520000|2021-05-17 17:28:40|11618.8|11606.8|11618.8|11606.8|11618.8|11606.8|11618.8|11606.8|0
1621272530000|2021-05-17 17:28:50|11619.2|11607.2|11620.4|11608.4|11620.4|11608.4|11619.2|11607.2|1
1621272540000|2021-05-17 17:29:00|11621.3|11609.3|11621.3|11609.3|11621.3|11609.3|11621.3|11609.3|0
1621272550000|2021-05-17 17:29:10|11620.9|11608.9|11620.9|11608.9|11620.9|11608.9|11620.9|11608.9|13
1621272560000|2021-05-17 17:29:20|11621.3|11609.3|11620.9|11608.9|11621.3|11609.3|11620.9|11608.9|1
1621272570000|2021-05-17 17:29:30|11621.7|11609.7|11621.7|11609.7|11621.7|11609.7|11621.7|11609.7|0
1621272580000|2021-05-17 17:29:40|11622.6|11610.6|11623.8|11611.8|11623.8|11611.8|11622.6|11610.6|8
1621272590000|2021-05-17 17:29:50|11630.8|11618.8|11631.2|11619.2|11631.7|11619.7|11630.8|11618.8|7
1621272600000|2021-05-17 17:30:00|11632.1|11620.1|11630.7|11618.7|11634.1|11622.1|11630.7|11618.7|21
1621272610000|2021-05-17 17:30:10|11628.2|11616.2|11632.4|11620.4|11633.2|11621.2|11628.2|11616.2|10
1621272620000|2021-05-17 17:30:20|11632|11620|11632.4|11620.4|11632.4|11620.4|11632|11620|0
1621272630000|2021-05-17 17:30:30|11632|11620|11632|11620|11632|11620|11632|11620|0
1621272650000|2021-05-17 17:30:50|11631.2|11619.2|11635|11623|11635.7|11623.7|11631.2|11619.2|18
1621272660000|2021-05-17 17:31:00|11635.8|11623.8|11635.4|11623.4|11635.8|11623.8|11635.4|11623.4|27
1621272670000|2021-05-17 17:31:10|11635.1|11623.1|11632.6|11620.6|11635.1|11623.1|11632.6|11620.6|2
1621272680000|2021-05-17 17:31:20|11633.4|11621.4|11633.5|11621.5|11633.9|11621.9|11633.4|11621.4|9
1621272690000|2021-05-17 17:31:30|11632.3|11620.3|11631.5|11619.5|11632.3|11620.3|11629.8|11617.8|12
1621272700000|2021-05-17 17:31:40|11632.4|11620.4|11633.2|11621.2|11633.6|11621.6|11632.4|11620.4|14
1621272710000|2021-05-17 17:31:50|11634.1|11622.1|11634.5|11622.5|11634.5|11622.5|11634.1|11622.1|4
1621272720000|2021-05-17 17:32:00|11635.3|11623.3|11635.3|11623.3|11636.2|11624.2|11635.3|11623.3|5
1621272730000|2021-05-17 17:32:10|11634.5|11622.5|11633.2|11621.2|11634.5|11622.5|11633.2|11621.2|7
1621272740000|2021-05-17 17:32:20|11633.6|11621.6|11632.3|11620.3|11633.6|11621.6|11632.3|11620.3|31
1621272750000|2021-05-17 17:32:30|11632.7|11620.7|11632.3|11620.3|11632.7|11620.7|11630.2|11618.2|7
1621272760000|2021-05-17 17:32:40|11633.5|11621.5|11633.5|11621.5|11633.5|11621.5|11633.5|11621.5|5
1621272770000|2021-05-17 17:32:50|11632.7|11620.7|11633.5|11621.5|11633.5|11621.5|11632.7|11620.7|3
1621272780000|2021-05-17 17:33:00|11631.4|11619.4|11632.7|11620.7|11632.7|11620.7|11631.4|11619.4|0
1621272800000|2021-05-17 17:33:20|11631|11619|11631.4|11619.4|11631.4|11619.4|11631|11619|6
1621272810000|2021-05-17 17:33:30|11630.5|11618.5|11629.3|11617.3|11630.5|11618.5|11629.3|11617.3|4
1621272820000|2021-05-17 17:33:40|11630.2|11618.2|11626.5|11614.5|11630.2|11618.2|11621.5|11609.5|18
1621272830000|2021-05-17 17:33:50|11625.3|11613.3|11623.6|11611.6|11627.4|11615.4|11623.6|11611.6|1
1621272840000|2021-05-17 17:34:00|11625.6|11613.6|11625.3|11613.3|11625.6|11613.6|11625.3|11613.3|6
1621272850000|2021-05-17 17:34:10|11626.1|11614.1|11627|11615|11629.9|11617.9|11626.1|11614.1|12
1621272860000|2021-05-17 17:34:20|11626.6|11614.6|11627.4|11615.4|11627.5|11615.5|11626.6|11614.6|1
1621272870000|2021-05-17 17:34:30|11627|11615|11627.4|11615.4|11629.9|11617.9|11624.1|11612.1|7
1621272880000|2021-05-17 17:34:40|11627|11615|11625.4|11613.4|11627|11615|11624.5|11612.5|1
1621272890000|2021-05-17 17:34:50|11625.7|11613.7|11624.1|11612.1|11625.7|11613.7|11623.2|11611.2|0
1621272900000|2021-05-17 17:35:00|11624.5|11612.5|11623.6|11611.6|11624.5|11612.5|11623.6|11611.6|3
1621272910000|2021-05-17 17:35:10|11624.5|11612.5|11627.4|11615.4|11628.2|11616.2|11624.5|11612.5|8
1621272920000|2021-05-17 17:35:20|11627.9|11615.9|11627|11615|11628.2|11616.2|11624.5|11612.5|5
1621272930000|2021-05-17 17:35:30|11628.2|11616.2|11631.6|11619.6|11631.6|11619.6|11627.9|11615.9|17
1621272940000|2021-05-17 17:35:40|11634.6|11622.6|11634.6|11622.6|11634.6|11622.6|11634.6|11622.6|12
1621272950000|2021-05-17 17:35:50|||||||||5
1621272970000|2021-05-17 17:36:10|11635.5|11623.5|11635.5|11623.5|11635.8|11623.8|11634.2|11622.2|1
1621272980000|2021-05-17 17:36:20|11635.8|11623.8|11634.2|11622.2|11635.8|11623.8|11634.2|11622.2|0
1621272990000|2021-05-17 17:36:30|11635.1|11623.1|11631.2|11619.2|11635.1|11623.1|11631.2|11619.2|6
1621273000000|2021-05-17 17:36:40|11630.8|11618.8|11632.1|11620.1|11635|11623|11630.8|11618.8|10
1621273010000|2021-05-17 17:36:50|11633|11621|11634.2|11622.2|11634.2|11622.2|11632.6|11620.6|24
1621273020000|2021-05-17 17:37:00|11633.3|11621.3|11631.2|11619.2|11633.3|11621.3|11631.2|11619.2|5
1621273030000|2021-05-17 17:37:10|11632.1|11620.1|11632.1|11620.1|11632.1|11620.1|11632.1|11620.1|0
1621273050000|2021-05-17 17:37:30|11635.5|11623.5|11634.2|11622.2|11635.5|11623.5|11634.2|11622.2|12
1621273060000|2021-05-17 17:37:40|11635.1|11623.1|11633.8|11621.8|11635.1|11623.1|11633.8|11621.8|2
1621273070000|2021-05-17 17:37:50|11635.1|11623.1|11636.3|11624.3|11636.3|11624.3|11635.1|11623.1|0
1621273080000|2021-05-17 17:38:00|11635.5|11623.5|11636.3|11624.3|11636.3|11624.3|11635.5|11623.5|0
1621273090000|2021-05-17 17:38:10|11638|11626|11637.2|11625.2|11638|11626|11636.7|11624.7|5
1621273100000|2021-05-17 17:38:20|11636.3|11624.3|11631.3|11619.3|11637.2|11625.2|11631.3|11619.3|7
1621273110000|2021-05-17 17:38:30|11632.6|11620.6|11635.5|11623.5|11635.5|11623.5|11632.1|11620.1|0
1621273130000|2021-05-17 17:38:50|11637.1|11625.1|11636.7|11624.7|11637.1|11625.1|11635.5|11623.5|9
1621273140000|2021-05-17 17:39:00|11637.6|11625.6|11638|11626|11638|11626|11637.6|11625.6|0
1621273150000|2021-05-17 17:39:10|11637.1|11625.1|11635.5|11623.5|11637.1|11625.1|11635.5|11623.5|5
1621273160000|2021-05-17 17:39:20|11634.6|11622.6|11638|11626|11638|11626|11634.6|11622.6|3
1621273170000|2021-05-17 17:39:30|11639.3|11627.3|11638.5|11626.5|11639.3|11627.3|11638.5|11626.5|9
1621273180000|2021-05-17 17:39:40|11638.1|11626.1|11638.1|11626.1|11638.1|11626.1|11635.6|11623.6|10
1621273210000|2021-05-17 17:40:10|11637.2|11625.2|11636.3|11624.3|11638.1|11626.1|11636.3|11624.3|0
1621273220000|2021-05-17 17:40:20|11637.2|11625.2|11638.8|11626.8|11638.8|11626.8|11637.2|11625.2|2
1621273230000|2021-05-17 17:40:30|||||||||11
1621273240000|2021-05-17 17:40:40|11642.2|11630.2|11640.5|11628.5|11643.5|11631.5|11640.5|11628.5|12
1621273250000|2021-05-17 17:40:50|11641.3|11629.3|11641.3|11629.3|11641.3|11629.3|11641.3|11629.3|0
1621273260000|2021-05-17 17:41:00|11641|11629|11641.3|11629.3|11641.3|11629.3|11641|11629|0
1621273270000|2021-05-17 17:41:10|11642.6|11630.6|11641.3|11629.3|11644.3|11632.3|11641.3|11629.3|4
1621273280000|2021-05-17 17:41:20|11639.7|11627.7|11633.1|11621.1|11639.7|11627.7|11633.1|11621.1|6
1621273290000|2021-05-17 17:41:30|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|11635.6|11623.6|3
1621273300000|2021-05-17 17:41:40|11639.8|11627.8|11642.8|11630.8|11643.2|11631.2|11639.8|11627.8|23
1621273310000|2021-05-17 17:41:50|11642.4|11630.4|11639.3|11627.3|11642.4|11630.4|11638.9|11626.9|14
1621273320000|2021-05-17 17:42:00|11638.9|11626.9|11637.3|11625.3|11638.9|11626.9|11636.1|11624.1|14
1621273330000|2021-05-17 17:42:10|11636.1|11624.1|11637.3|11625.3|11637.3|11625.3|11636.1|11624.1|4
1621273340000|2021-05-17 17:42:20|11638.9|11626.9|11638.6|11626.6|11638.9|11626.9|11638.6|11626.6|2
1621273350000|2021-05-17 17:42:30|11638.9|11626.9|11638.9|11626.9|11638.9|11626.9|11637.7|11625.7|1
1621273360000|2021-05-17 17:42:40|11638.6|11626.6|11638.6|11626.6|11638.6|11626.6|11638.6|11626.6|0
1621273370000|2021-05-17 17:42:50|11636|11624|11636|11624|11636|11624|11636|11624|7
1621273380000|2021-05-17 17:43:00|11636.8|11624.8|11637.2|11625.2|11637.2|11625.2|11636|11624|5
1621273390000|2021-05-17 17:43:10|11636.8|11624.8|11636|11624|11636.8|11624.8|11636|11624|0
1621273400000|2021-05-17 17:43:20|11634.7|11622.7|11635.6|11623.6|11635.6|11623.6|11634.3|11622.3|1
1621273410000|2021-05-17 17:43:30|11634.7|11622.7|11633.5|11621.5|11634.7|11622.7|11633.5|11621.5|0
1621273440000|2021-05-17 17:44:00|11632.6|11620.6|11631.7|11619.7|11632.6|11620.6|11631.7|11619.7|4
1621273450000|2021-05-17 17:44:10|11635.1|11623.1|11636.4|11624.4|11636.4|11624.4|11634.7|11622.7|5
1621273460000|2021-05-17 17:44:20|11638|11626|11635.1|11623.1|11638|11626|11634.7|11622.7|1
1621273470000|2021-05-17 17:44:30|11634.2|11622.2|11634.2|11622.2|11634.2|11622.2|11634.2|11622.2|0
1621273480000|2021-05-17 17:44:40|11636.7|11624.7|11635.9|11623.9|11636.7|11624.7|11635.5|11623.5|3
1621273500000|2021-05-17 17:45:00|11636.7|11624.7|11638.4|11626.4|11639.6|11627.6|11636.7|11624.7|2
1621273510000|2021-05-17 17:45:10|11637.1|11625.1|11640|11628|11640.4|11628.4|11635.5|11623.5|9
1621273520000|2021-05-17 17:45:20|11640.4|11628.4|11645|11633|11647.9|11635.9|11640|11628|27
1621273530000|2021-05-17 17:45:30|11644.1|11632.1|11646.7|11634.7|11646.7|11634.7|11644.1|11632.1|4
1621273540000|2021-05-17 17:45:40|11645.5|11633.5|11644.2|11632.2|11646.7|11634.7|11643|11631|5
1621273550000|2021-05-17 17:45:50|11644.6|11632.6|11648|11636|11648.9|11636.9|11644.6|11632.6|2
1621273560000|2021-05-17 17:46:00|11648.9|11636.9|11646.7|11634.7|11648.9|11636.9|11646.7|11634.7|2
1621273570000|2021-05-17 17:46:10|11647.1|11635.1|11647.1|11635.1|11648|11636|11646.7|11634.7|3
1621273580000|2021-05-17 17:46:20|11644.6|11632.6|11643|11631|11644.6|11632.6|11642.1|11630.1|6
1621273590000|2021-05-17 17:46:30|11641.7|11629.7|11640.5|11628.5|11641.7|11629.7|11640.5|11628.5|0
1621273600000|2021-05-17 17:46:40|11639.6|11627.6|11639.3|11627.3|11639.6|11627.6|11639.2|11627.2|2
1621273610000|2021-05-17 17:46:50|||||||||1
1621273620000|2021-05-17 17:47:00|11639.6|11627.6|11640.5|11628.5|11641.8|11629.8|11639.6|11627.6|2
1621273630000|2021-05-17 17:47:10|11642.1|11630.1|11640.5|11628.5|11642.1|11630.1|11638.9|11626.9|26
1621273640000|2021-05-17 17:47:20|11641.8|11629.8|11641.3|11629.3|11641.8|11629.8|11640|11628|14
1621273650000|2021-05-17 17:47:30|11640.4|11628.4|11640.4|11628.4|11640.4|11628.4|11640.4|11628.4|0
1621273670000|2021-05-17 17:47:50|11640|11628|11640.4|11628.4|11640.4|11628.4|11640|11628|0
1621273680000|2021-05-17 17:48:00|11640|11628|11643.4|11631.4|11643.4|11631.4|11640|11628|8
1621273690000|2021-05-17 17:48:10|11644.3|11632.3|11643.4|11631.4|11644.6|11632.6|11643.4|11631.4|1
1621273700000|2021-05-17 17:48:20|11643.8|11631.8|11642.1|11630.1|11643.8|11631.8|11642.1|11630.1|2
1621273710000|2021-05-17 17:48:30|11641.8|11629.8|11641.8|11629.8|11642.1|11630.1|11641.8|11629.8|18
1621273720000|2021-05-17 17:48:40|11642.1|11630.1|11644.7|11632.7|11644.7|11632.7|11641.8|11629.8|12
1621273730000|2021-05-17 17:48:50|11646|11634|11646|11634|11646.4|11634.4|11646|11634|1
1621273740000|2021-05-17 17:49:00|11648.1|11636.1|11649|11637|11649.8|11637.8|11647.3|11635.3|9
1621273750000|2021-05-17 17:49:10|11648.1|11636.1|11649|11637|11651.5|11639.5|11648.1|11636.1|5
1621273760000|2021-05-17 17:49:20|11649.8|11637.8|11651.1|11639.1|11651.5|11639.5|11649.8|11637.8|11
1621273770000|2021-05-17 17:49:30|11652|11640|11652.7|11640.7|11652.7|11640.7|11651.5|11639.5|14
1621273780000|2021-05-17 17:49:40|11652.3|11640.3|11652.3|11640.3|11652.3|11640.3|11651.1|11639.1|0
1621273790000|2021-05-17 17:49:50|11652|11640|11651.1|11639.1|11652.3|11640.3|11650.7|11638.7|0
1621273800000|2021-05-17 17:50:00|11652|11640|11654.8|11642.8|11654.8|11642.8|11652|11640|8
1621273810000|2021-05-17 17:50:10|||||||||2
1621273820000|2021-05-17 17:50:20|11657.3|11645.3|11656.1|11644.1|11657.3|11645.3|11655.2|11643.2|7
1621273830000|2021-05-17 17:50:30|11656.5|11644.5|11656.5|11644.5|11657.3|11645.3|11655.6|11643.6|6
1621273840000|2021-05-17 17:50:40|11657.3|11645.3|11657.7|11645.7|11657.7|11645.7|11656.5|11644.5|1
1621273850000|2021-05-17 17:50:50|11657.3|11645.3|11657.7|11645.7|11657.7|11645.7|11657.3|11645.3|2
1621273860000|2021-05-17 17:51:00|11657.3|11645.3|11657.7|11645.7|11657.7|11645.7|11657.3|11645.3|0
1621273870000|2021-05-17 17:51:10|11657.3|11645.3|11655.2|11643.2|11657.3|11645.3|11654.8|11642.8|6
1621273880000|2021-05-17 17:51:20|11654.8|11642.8|11656.1|11644.1|11657.3|11645.3|11654.8|11642.8|3
1621273890000|2021-05-17 17:51:30|11657|11645|11657|11645|11657|11645|11657|11645|6
1621273900000|2021-05-17 17:51:40|11655.7|11643.7|11655.7|11643.7|11655.7|11643.7|11655.7|11643.7|6
1621273920000|2021-05-17 17:52:00|11656.6|11644.6|11654.1|11642.1|11656.6|11644.6|11652.3|11640.3|18
1621273930000|2021-05-17 17:52:10|11652|11640|11649.1|11637.1|11652.8|11640.8|11649.1|11637.1|28
1621273940000|2021-05-17 17:52:20|||||||||10
1621273960000|2021-05-17 17:52:40|11649.8|11637.8|11651.6|11639.6|11653.2|11641.2|11649.8|11637.8|3
1621273970000|2021-05-17 17:52:50|11649.1|11637.1|11649.1|11637.1|11650.3|11638.3|11649.1|11637.1|6
1621273980000|2021-05-17 17:53:00|||||||||3
1621273990000|2021-05-17 17:53:10|11649.9|11637.9|11649.1|11637.1|11650.3|11638.3|11649.1|11637.1|0
1621274000000|2021-05-17 17:53:20|11650.3|11638.3|11652.4|11640.4|11652.4|11640.4|11650.3|11638.3|13
1621274010000|2021-05-17 17:53:30|11652.1|11640.1|11650.8|11638.8|11652.5|11640.5|11650.8|11638.8|38
1621274020000|2021-05-17 17:53:40|11650|11638|11650|11638|11650|11638|11650|11638|9
1621274030000|2021-05-17 17:53:50|11650.4|11638.4|11650.5|11638.5|11651.8|11639.8|11650|11638|5
1621274040000|2021-05-17 17:54:00|11650.9|11638.9|11653.4|11641.4|11653.4|11641.4|11650.9|11638.9|2
1621274050000|2021-05-17 17:54:10|11656.8|11644.8|11656.8|11644.8|11656.8|11644.8|11656.8|11644.8|1
1621274060000|2021-05-17 17:54:20|11655.9|11643.9|11651.8|11639.8|11655.9|11643.9|11651.8|11639.8|5
1621274070000|2021-05-17 17:54:30|11653|11641|11650.5|11638.5|11653|11641|11650.5|11638.5|4
1621274080000|2021-05-17 17:54:40|11649.7|11637.7|11652.2|11640.2|11652.2|11640.2|11649.3|11637.3|1
1621274090000|2021-05-17 17:54:50|11651.8|11639.8|11651|11639|11651.8|11639.8|11651|11639|15
1621274100000|2021-05-17 17:55:00|11651.9|11639.9|11652.7|11640.7|11652.7|11640.7|11651.9|11639.9|18
1621274110000|2021-05-17 17:55:10|11650.2|11638.2|11648.4|11636.4|11650.2|11638.2|11644|11632|8
1621274120000|2021-05-17 17:55:20|11649.3|11637.3|11647.6|11635.6|11650.1|11638.1|11647.3|11635.3|10
1621274130000|2021-05-17 17:55:30|11647.3|11635.3|11648.5|11636.5|11648.5|11636.5|11646|11634|8
1621274140000|2021-05-17 17:55:40|11649.4|11637.4|11648.5|11636.5|11651|11639|11646.9|11634.9|1
1621274150000|2021-05-17 17:55:50|11647.6|11635.6|11650.6|11638.6|11651|11639|11647.3|11635.3|4
1621274160000|2021-05-17 17:56:00|11651|11639|11648.4|11636.4|11651|11639|11647.5|11635.5|7
1621274170000|2021-05-17 17:56:10|11647.6|11635.6|11648|11636|11648|11636|11646.3|11634.3|15
1621274180000|2021-05-17 17:56:20|11646.4|11634.4|11647.3|11635.3|11647.3|11635.3|11646|11634|2
1621274190000|2021-05-17 17:56:30|11646.4|11634.4|11644.8|11632.8|11646.4|11634.4|11644.8|11632.8|0
1621274200000|2021-05-17 17:56:40|11645.1|11633.1|11644.8|11632.8|11646.4|11634.4|11644.8|11632.8|5
1621274210000|2021-05-17 17:56:50|11643.9|11631.9|11647.2|11635.2|11647.2|11635.2|11643.9|11631.9|7
1621274220000|2021-05-17 17:57:00|11645.5|11633.5|11645.1|11633.1|11647.3|11635.3|11645.1|11633.1|2
1621274230000|2021-05-17 17:57:10|||||||||1
1621274240000|2021-05-17 17:57:20|11645.5|11633.5|11648|11636|11650.1|11638.1|11645.5|11633.5|0
1621274250000|2021-05-17 17:57:30|11648.9|11636.9|11648|11636|11650.2|11638.2|11648|11636|1
1621274260000|2021-05-17 17:57:40|11646.8|11634.8|11645.5|11633.5|11646.8|11634.8|11645.5|11633.5|10
1621274270000|2021-05-17 17:57:50|11644.7|11632.7|11645.1|11633.1|11645.1|11633.1|11642.9|11630.9|9
1621274280000|2021-05-17 17:58:00|11646.8|11634.8|11647.6|11635.6|11647.6|11635.6|11645.8|11633.8|14
1621274290000|2021-05-17 17:58:10|11646.7|11634.7|11650.1|11638.1|11650.1|11638.1|11646.3|11634.3|5
1621274300000|2021-05-17 17:58:20|11648.3|11636.3|11648|11636|11648.8|11636.8|11645.9|11633.9|11
1621274310000|2021-05-17 17:58:30|11647.2|11635.2|11650.2|11638.2|11650.2|11638.2|11646.8|11634.8|27
1621274320000|2021-05-17 17:58:40|11649.5|11637.5|11648.1|11636.1|11650.2|11638.2|11646|11634|11
1621274330000|2021-05-17 17:58:50|11646|11634|11642.7|11630.7|11646.5|11634.5|11642.7|11630.7|13
1621274340000|2021-05-17 17:59:00|11643.1|11631.1|11641.4|11629.4|11643.6|11631.6|11638.5|11626.5|54
1621274350000|2021-05-17 17:59:10|11641|11629|11641.4|11629.4|11641.9|11629.9|11638.5|11626.5|17
1621274360000|2021-05-17 17:59:20|11641|11629|11636|11624|11642.3|11630.3|11635.3|11623.3|45
1621274370000|2021-05-17 17:59:30|11635.6|11623.6|11632|11620|11637.8|11625.8|11630.3|11618.3|122
1621274380000|2021-05-17 17:59:40|11632.4|11620.4|11636.1|11624.1|11642|11630|11632.4|11620.4|131
1621274390000|2021-05-17 17:59:50|11637|11625|11634.5|11622.5|11639.5|11627.5|11634.5|11622.5|122
1621274400000|2021-05-17 18:00:00|11632|11620|11632.4|11620.4|11634.5|11622.5|11632|11620|36
1621274410000|2021-05-17 18:00:10|11632.8|11620.8|11632.4|11620.4|11632.8|11620.8|11631.1|11619.1|65
1621274420000|2021-05-17 18:00:20|11632|11620|11632.8|11620.8|11633.6|11621.6|11632|11620|76
1621274430000|2021-05-17 18:00:30|11632.4|11620.4|11633.2|11621.2|11633.2|11621.2|11632.4|11620.4|5
1621274440000|2021-05-17 18:00:40|11631.5|11619.5|11631.5|11619.5|11632.8|11620.8|11630.3|11618.3|27
1621274450000|2021-05-17 18:00:50|11632.4|11620.4|11632.8|11620.8|11632.8|11620.8|11630.6|11618.6|11
1621274460000|2021-05-17 18:01:00|11631.9|11619.9|11631.9|11619.9|11632.8|11620.8|11631.5|11619.5|6
1621274470000|2021-05-17 18:01:10|11631.5|11619.5|11630.6|11618.6|11631.5|11619.5|11630.6|11618.6|27
1621274480000|2021-05-17 18:01:20|11631.5|11619.5|11631|11619|11633.5|11621.5|11631|11619|44
1621274490000|2021-05-17 18:01:30|11632.3|11620.3|11632.3|11620.3|11632.3|11620.3|11632.3|11620.3|12
1621274500000|2021-05-17 18:01:40|11632.7|11620.7|11632.7|11620.7|11632.7|11620.7|11632.7|11620.7|0
1621274510000|2021-05-17 18:01:50|11631.8|11619.8|11633.5|11621.5|11633.5|11621.5|11631.8|11619.8|7
1621274520000|2021-05-17 18:02:00|11632.7|11620.7|11632.7|11620.7|11632.7|11620.7|11632.7|11620.7|1
1621274530000|2021-05-17 18:02:10|11633.1|11621.1|11633.1|11621.1|11633.1|11621.1|11633.1|11621.1|0
1621274540000|2021-05-17 18:02:20|||||||||9
1621274550000|2021-05-17 18:02:30|11632.7|11620.7|11633.9|11621.9|11633.9|11621.9|11632.7|11620.7|4
1621274560000|2021-05-17 18:02:40|11635.2|11623.2|11636|11624|11636|11624|11635.2|11623.2|13
1621274570000|2021-05-17 18:02:50|11636.4|11624.4|11637.7|11625.7|11637.7|11625.7|11636.4|11624.4|2
1621274580000|2021-05-17 18:03:00|11638.5|11626.5|11638.5|11626.5|11638.5|11626.5|11638.5|11626.5|1
1621274590000|2021-05-17 18:03:10|11638.9|11626.9|11640.6|11628.6|11640.6|11628.6|11638.9|11626.9|5
1621274600000|2021-05-17 18:03:20|11640.2|11628.2|11641|11629|11642.7|11630.7|11640.2|11628.2|0
1621274610000|2021-05-17 18:03:30|11640.2|11628.2|11640.2|11628.2|11640.2|11628.2|11640.2|11628.2|1
1621274620000|2021-05-17 18:03:40|11639.3|11627.3|11640.6|11628.6|11640.6|11628.6|11637.7|11625.7|0
1621274630000|2021-05-17 18:03:50|11639.3|11627.3|11638.4|11626.4|11639.3|11627.3|11638.4|11626.4|8
1621274640000|2021-05-17 18:04:00|11640.2|11628.2|11640.6|11628.6|11640.6|11628.6|11639.3|11627.3|5
1621274650000|2021-05-17 18:04:10|11639.7|11627.7|11639.7|11627.7|11639.7|11627.7|11639.7|11627.7|6
1621274660000|2021-05-17 18:04:20|11643.1|11631.1|11646.3|11634.3|11646.3|11634.3|11643.1|11631.1|5
1621274670000|2021-05-17 18:04:30|11645.1|11633.1|11645.1|11633.1|11645.1|11633.1|11645.1|11633.1|6
1621274680000|2021-05-17 18:04:40|11645.5|11633.5|11647.2|11635.2|11647.2|11635.2|11645.5|11633.5|1
1621274690000|2021-05-17 18:04:50|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|10
1621344600000|2021-05-18 13:30:00|11705.6|11693.6|11727.7|11715.7|11738.7|11724.9|11703.2|11691.2|54
1621344610000|2021-05-18 13:30:10|11731.7|11711.7|11736.4|11724.4|11741|11729|11729|11711.7|20
1621344620000|2021-05-18 13:30:20|11736.8|11724.8|11743.5|11731.5|11758.7|11746.1|11736.8|11724.8|54
1621344630000|2021-05-18 13:30:30|11746.1|11734.1|11758.5|11746.5|11758.9|11746.9|11742.7|11729.6|23
1621344640000|2021-05-18 13:30:40|11761.4|11749.4|11766.3|11754.3|11770.1|11758.1|11758|11746|56
1621344650000|2021-05-18 13:30:50|11766.8|11754.8|11773.4|11761.4|11782.2|11770.2|11766.3|11754.3|75
1621344660000|2021-05-18 13:31:00|11772.6|11760.6|11775.8|11763.8|11779.6|11767.6|11768.4|11756.4|88
1621344670000|2021-05-18 13:31:10|11776.2|11764.2|11772.9|11760.9|11780.8|11768.8|11772.5|11760.5|38
1621344680000|2021-05-18 13:31:20|11773.7|11761.7|11767.8|11755.8|11773.7|11761.7|11767.4|11755.4|18
1621344690000|2021-05-18 13:31:30|11768.6|11756.6|11772.3|11760.3|11773.9|11761.9|11768.2|11756.2|33
1621344700000|2021-05-18 13:31:40|11768.5|11756.5|11762.3|11750.3|11771|11759|11762.3|11750.3|32
1621344710000|2021-05-18 13:31:50|11763.6|11751.6|11761.5|11749.5|11763.6|11751.6|11752.3|11740.3|28
1621344720000|2021-05-18 13:32:00|11761.1|11749.1|11756.6|11744.6|11766.4|11754.4|11747.8|11735.8|36
1621344730000|2021-05-18 13:32:10|11757|11745|11747.8|11735.8|11757|11745|11742.5|11730.5|27
1621344740000|2021-05-18 13:32:20|11747.4|11735.4|11745|11733|11747.9|11735.9|11741.3|11729.3|10
1621344750000|2021-05-18 13:32:30|11743.3|11731.3|11737.9|11725.9|11743.3|11731.3|11737.9|11725.9|10
1621344760000|2021-05-18 13:32:40|11738.3|11726.3|11733.8|11721.8|11738.3|11726.3|11732.1|11720.1|81
1621344770000|2021-05-18 13:32:50|11734.6|11722.6|11740.4|11728.4|11741.2|11729.2|11728.4|11716.4|13
1621344780000|2021-05-18 13:33:00|11740.8|11728.8|11744.1|11732.1|11744.9|11732.9|11732.9|11720.9|17
1621344790000|2021-05-18 13:33:10|11743.7|11731.7|11747.5|11735.5|11750|11738|11743.3|11731.3|14
1621344800000|2021-05-18 13:33:20|11746.2|11734.2|11741.6|11729.6|11752.1|11740.1|11741.6|11729.6|31
1621344810000|2021-05-18 13:33:30|11733.7|11721.7|11738.3|11726.3|11739.6|11727.6|11728.3|11716.3|8
1621344820000|2021-05-18 13:33:40|11736.3|11724.3|11740.8|11728.8|11741.2|11729.2|11735.9|11723.9|9
1621344830000|2021-05-18 13:33:50|11739.1|11727.1|11740.8|11728.8|11742.9|11730.9|11736.6|11724.6|16
1621344840000|2021-05-18 13:34:00|11741.2|11729.2|11738.3|11726.3|11742.9|11730.9|11737.5|11725.5|21
1621344850000|2021-05-18 13:34:10|11739.1|11727.1|11744.1|11732.1|11744.1|11732.1|11739.1|11727.1|2
1621344860000|2021-05-18 13:34:20|11745|11733|11746.5|11734.5|11746.9|11734.9|11742.4|11730.4|45
1621344870000|2021-05-18 13:34:30|11745.3|11733.3|11742.8|11730.8|11747|11735|11740.3|11728.3|10
1621344880000|2021-05-18 13:34:40|11743.2|11731.2|11746.9|11734.9|11746.9|11734.9|11743.2|11731.2|1
1621344890000|2021-05-18 13:34:50|11747.8|11735.8|11748.6|11736.6|11748.6|11736.6|11746.5|11734.5|2
1621344900000|2021-05-18 13:35:00|11749.4|11737.4|11762.8|11750.8|11763.6|11751.6|11749.4|11737.4|16
1621344910000|2021-05-18 13:35:10|11761.1|11749.1|11759.5|11747.5|11764|11752|11759.5|11747.5|13
1621344920000|2021-05-18 13:35:20|11759.9|11747.9|11762|11750|11762.4|11750.4|11759.1|11747.1|8
1621344930000|2021-05-18 13:35:30|11762.4|11750.4|11762.8|11750.8|11762.8|11750.8|11762.4|11750.4|2
1621344940000|2021-05-18 13:35:40|11762.4|11750.4|11763.2|11751.2|11763.6|11751.6|11760.7|11748.7|21
1621344950000|2021-05-18 13:35:50|11764.1|11752.1|11757.4|11745.4|11764.5|11752.5|11755.7|11743.7|38
1621344960000|2021-05-18 13:36:00|11758.2|11746.2|11762|11750|11763.2|11751.2|11758.2|11746.2|16
1621344970000|2021-05-18 13:36:10|11761.2|11749.2|11764.1|11752.1|11766.2|11754.2|11761.2|11749.2|15
1621344980000|2021-05-18 13:36:20|11763.3|11751.3|11756.2|11744.2|11763.3|11751.3|11755.4|11743.4|18
1621344990000|2021-05-18 13:36:30|11756.6|11744.6|11755.3|11743.3|11756.6|11744.6|11753.7|11741.7|2
1621345000000|2021-05-18 13:36:40|11754.9|11742.9|11756.2|11744.2|11756.2|11744.2|11754.9|11742.9|3
1621345010000|2021-05-18 13:36:50|11757|11745|11759.1|11747.1|11759.1|11747.1|11757|11745|3
1621345020000|2021-05-18 13:37:00|11758.3|11746.3|11756.2|11744.2|11758.3|11746.3|11755.3|11743.3|10
1621345030000|2021-05-18 13:37:10|11757.9|11745.9|11755.4|11743.4|11759.1|11747.1|11755.4|11743.4|10
1621345040000|2021-05-18 13:37:20|11754.5|11742.5|11755.3|11743.3|11756.2|11744.2|11754.5|11742.5|26
1621345050000|2021-05-18 13:37:30|11754.5|11742.5|11757.8|11745.8|11757.8|11745.8|11754.5|11742.5|1
1621345060000|2021-05-18 13:37:40|11759.1|11747.1|11765.4|11753.4|11765.4|11753.4|11759.1|11747.1|17
1621345070000|2021-05-18 13:37:50|11765.8|11753.8|11764.1|11752.1|11765.8|11753.8|11764.1|11752.1|1
1621345080000|2021-05-18 13:38:00|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|0
1621345090000|2021-05-18 13:38:10|11764.1|11752.1|11763.7|11751.7|11767|11755|11763.7|11751.7|13
1621345100000|2021-05-18 13:38:20|11762.9|11750.9|11766.6|11754.6|11767|11755|11762.9|11750.9|1
1621345110000|2021-05-18 13:38:30|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|1
1621345120000|2021-05-18 13:38:40|11765.4|11753.4|11767.5|11755.5|11768.7|11756.7|11762.5|11750.5|16
1621345130000|2021-05-18 13:38:50|11766.6|11754.6|11768.7|11756.7|11768.7|11756.7|11766.6|11754.6|6
1621345150000|2021-05-18 13:39:10|11768.3|11756.3|11767.1|11755.1|11768.3|11756.3|11765|11753|15
1621345160000|2021-05-18 13:39:20|11766.2|11754.2|11765.8|11753.8|11767.1|11755.1|11765.8|11753.8|1
1621345170000|2021-05-18 13:39:30|11766.7|11754.7|11767.1|11755.1|11767.1|11755.1|11765.8|11753.8|2
1621345180000|2021-05-18 13:39:40|11765.8|11753.8|11771.7|11759.7|11771.7|11759.7|11765.8|11753.8|2
1621345190000|2021-05-18 13:39:50|11770.8|11758.8|11772.1|11760.1|11772.1|11760.1|11770.8|11758.8|5
1621345200000|2021-05-18 13:40:00|11773.8|11761.8|11775.9|11763.9|11776.3|11764.3|11773.8|11761.8|11
1621345210000|2021-05-18 13:40:10|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|10
1621345220000|2021-05-18 13:40:20|11778.4|11766.4|11778.4|11766.4|11779.2|11767.2|11778.4|11766.4|10
1621345230000|2021-05-18 13:40:30|11778.8|11766.8|11780.1|11768.1|11781.8|11769.8|11778.4|11766.4|41
1621345240000|2021-05-18 13:40:40|11779.3|11767.3|11776.8|11764.8|11779.3|11767.3|11776.8|11764.8|15
1621345250000|2021-05-18 13:40:50|11775.9|11763.9|11772.2|11760.2|11775.9|11763.9|11772.2|11760.2|23
1621345260000|2021-05-18 13:41:00|11771.8|11759.8|11765.2|11753.2|11774.3|11762.3|11765.2|11753.2|41
1621345270000|2021-05-18 13:41:10|11766.1|11754.1|11759.8|11747.8|11766.1|11754.1|11759.4|11747.4|4
1621345280000|2021-05-18 13:41:20|11760.2|11748.2|11760.2|11748.2|11762.3|11750.3|11760.2|11748.2|6
1621345290000|2021-05-18 13:41:30|11759|11747|11759|11747|11759.4|11747.4|11758.6|11746.6|10
1621345300000|2021-05-18 13:41:40|11759.8|11747.8|11756.5|11744.5|11759.8|11747.8|11756.5|11744.5|6
1621345310000|2021-05-18 13:41:50|11757.3|11745.3|11761|11749|11761.9|11749.9|11757.3|11745.3|5
1621345320000|2021-05-18 13:42:00|11764.4|11752.4|11770.6|11758.6|11770.6|11758.6|11764.4|11752.4|10
1621345330000|2021-05-18 13:42:10|11771.4|11759.4|11774.7|11762.7|11774.7|11762.7|11771.4|11759.4|8
1621345340000|2021-05-18 13:42:20|11773.4|11761.4|11774.3|11762.3|11774.3|11762.3|11773.4|11761.4|3
1621345350000|2021-05-18 13:42:30|11774.7|11762.7|11777.7|11765.7|11779.7|11767.7|11774.7|11762.7|36
1621345360000|2021-05-18 13:42:40|11776|11764|11770.7|11758.7|11776|11764|11764.8|11752.8|29
1621345370000|2021-05-18 13:42:50|11770.3|11758.3|11774|11762|11774|11762|11769.9|11757.9|11
1621345380000|2021-05-18 13:43:00|11773.2|11761.2|11773.2|11761.2|11773.2|11761.2|11773.2|11761.2|2
1621345390000|2021-05-18 13:43:10|11775.7|11763.7|11773.2|11761.2|11775.7|11763.7|11773.2|11761.2|5
1621345400000|2021-05-18 13:43:20|11773.6|11761.6|11774.8|11762.8|11774.8|11762.8|11773.6|11761.6|0
1621345410000|2021-05-18 13:43:30|11774.4|11762.4|11770.3|11758.3|11774.4|11762.4|11770.3|11758.3|3
1621345420000|2021-05-18 13:43:40|11769.4|11757.4|11766.9|11754.9|11769.4|11757.4|11766.9|11754.9|1
1621345430000|2021-05-18 13:43:50|11766.5|11754.5|11762.8|11750.8|11766.5|11754.5|11762.8|11750.8|7
1621345440000|2021-05-18 13:44:00|11761.5|11749.5|11763.6|11751.6|11763.6|11751.6|11761.1|11749.1|5
1621345450000|2021-05-18 13:44:10|11762.8|11750.8|11762.4|11750.4|11762.8|11750.8|11762.4|11750.4|3
1621345460000|2021-05-18 13:44:20|11760.7|11748.7|11758.6|11746.6|11760.7|11748.7|11757.8|11745.8|11
1621345470000|2021-05-18 13:44:30|11757.8|11745.8|11756.1|11744.1|11757.8|11745.8|11756.1|11744.1|2
1621345490000|2021-05-18 13:44:50|11756.9|11744.9|11759.4|11747.4|11759.4|11747.4|11756.9|11744.9|6
1621345500000|2021-05-18 13:45:00|11757.4|11745.4|11759.9|11747.9|11761.1|11749.1|11757.4|11745.4|1
1621345510000|2021-05-18 13:45:10|11759|11747|11759.9|11747.9|11759.9|11747.9|11758.6|11746.6|1
1621345520000|2021-05-18 13:45:20|11760.3|11748.3|11767.3|11755.3|11768.2|11756.2|11760.3|11748.3|12
1621345530000|2021-05-18 13:45:30|11766.5|11754.5|11767.7|11755.7|11769|11757|11764.4|11752.4|10
1621345540000|2021-05-18 13:45:40|11769|11757|11769|11757|11769|11757|11769|11757|3
1621345550000|2021-05-18 13:45:50|11769.8|11757.8|11770.7|11758.7|11771.1|11759.1|11767.3|11755.3|24
1621345560000|2021-05-18 13:46:00|11770.3|11758.3|11770.7|11758.7|11770.7|11758.7|11770.3|11758.3|4
1621345580000|2021-05-18 13:46:20|11769|11757|11768.6|11756.6|11769|11757|11768.6|11756.6|15
1621345590000|2021-05-18 13:46:30|11766.1|11754.1|11766.1|11754.1|11766.5|11754.5|11764.4|11752.4|6
1621345600000|2021-05-18 13:46:40|11766.5|11754.5|11765.7|11753.7|11766.5|11754.5|11765.7|11753.7|3
1621345610000|2021-05-18 13:46:50|11764.8|11752.8|11761.5|11749.5|11766.1|11754.1|11761.5|11749.5|32
1621345620000|2021-05-18 13:47:00|11760.6|11748.6|11762.7|11750.7|11765.6|11753.6|11760.6|11748.6|12
1621345630000|2021-05-18 13:47:10|11762.3|11750.3|11759.4|11747.4|11762.3|11750.3|11759.4|11747.4|10
1621345640000|2021-05-18 13:47:20|11761.1|11749.1|11760.6|11748.6|11763.1|11751.1|11760.6|11748.6|12
1621345650000|2021-05-18 13:47:30|11760.2|11748.2|11756.1|11744.1|11760.9|11748.2|11753.6|11740.9|54
1621345660000|2021-05-18 13:47:40|11755.2|11743.2|11750.7|11738.7|11755.2|11743.2|11747.7|11735.7|13
1621345670000|2021-05-18 13:47:50|11749|11737|11752.3|11740.3|11753.2|11741.2|11749|11737|10
1621345680000|2021-05-18 13:48:00|11754|11742|11756.9|11744.9|11757.3|11745.3|11754|11742|8
1621345690000|2021-05-18 13:48:10|11754.8|11742.8|11753.2|11741.2|11754.8|11742.8|11753.2|11741.2|5
1621345700000|2021-05-18 13:48:20|11754|11742|11754.8|11742.8|11759.8|11747.8|11754|11742|24
1621345710000|2021-05-18 13:48:30|11756.5|11744.5|11756.9|11744.9|11756.9|11744.9|11752.7|11740.7|12
1621345720000|2021-05-18 13:48:40|11757.7|11745.7|11756.4|11744.4|11757.7|11745.7|11756.4|11744.4|23
1621345730000|2021-05-18 13:48:50|11757.2|11745.2|11758.1|11746.1|11758.1|11746.1|11757.2|11745.2|2
1621345740000|2021-05-18 13:49:00|11757.2|11745.2|11752.3|11740.3|11758.1|11746.1|11752.3|11740.3|38
1621345750000|2021-05-18 13:49:10|11753.1|11741.1|11754.4|11742.4|11756.9|11744.9|11753.1|11741.1|11
1621345760000|2021-05-18 13:49:20|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|12
1621345770000|2021-05-18 13:49:30|11760.6|11748.6|11759.4|11747.4|11760.6|11748.6|11759.4|11747.4|15
1621345780000|2021-05-18 13:49:40|11760.2|11748.2|11763.1|11751.1|11763.1|11751.1|11760.2|11748.2|1
1621345790000|2021-05-18 13:49:50|11763.5|11751.5|11760.6|11748.6|11763.5|11751.5|11760.6|11748.6|16
1621345800000|2021-05-18 13:50:00|11760.2|11748.2|11759.8|11747.8|11760.2|11748.2|11757.3|11745.3|11
1621345810000|2021-05-18 13:50:10|11760.6|11748.6|11760.6|11748.6|11762.3|11750.3|11760.6|11748.6|4
1621345820000|2021-05-18 13:50:20|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|11757.3|11745.3|10
1621345830000|2021-05-18 13:50:30|11758.5|11746.5|11754.4|11742.4|11758.5|11746.5|11754.4|11742.4|5
1621345840000|2021-05-18 13:50:40|||||||||5
1621345850000|2021-05-18 13:50:50|11752.7|11740.7|11749.4|11737.4|11752.7|11740.7|11749.4|11737.4|4
1621345860000|2021-05-18 13:51:00|11747.7|11735.7|11748.5|11736.5|11748.5|11736.5|11747.7|11735.7|6
1621345870000|2021-05-18 13:51:10|11746.9|11734.9|11744.4|11732.4|11746.9|11734.9|11744.4|11732.4|10
1621345880000|2021-05-18 13:51:20|11743.6|11731.6|11744|11732|11745.3|11733.3|11743.6|11731.6|2
1621345890000|2021-05-18 13:51:30|11739.8|11727.8|11738.1|11726.1|11740.2|11728.2|11738.1|11726.1|20
1621345900000|2021-05-18 13:51:40|11739|11727|11738.5|11726.5|11740.6|11728.6|11738.5|11726.5|8
1621345910000|2021-05-18 13:51:50|11737.7|11725.7|11735.6|11723.6|11737.7|11725.7|11735.6|11723.6|2
1621345920000|2021-05-18 13:52:00|11734.8|11722.8|11737.3|11725.3|11737.3|11725.3|11734.8|11722.8|2
1621345930000|2021-05-18 13:52:10|||||||||1
1621345940000|2021-05-18 13:52:20|11738.5|11726.5|11737.3|11725.3|11738.5|11726.5|11736|11724|8
1621345950000|2021-05-18 13:52:30|11737.7|11725.7|11741.1|11729.1|11741.1|11729.1|11737.7|11725.7|9
1621345960000|2021-05-18 13:52:40|11741.5|11729.5|11742.3|11730.3|11742.7|11730.7|11741.5|11729.5|1
1621345970000|2021-05-18 13:52:50|11744.8|11732.8|11746.1|11734.1|11746.1|11734.1|11744.8|11732.8|10
1621345980000|2021-05-18 13:53:00|11741.9|11729.9|11742.7|11730.7|11742.7|11730.7|11741.9|11729.9|23
1621345990000|2021-05-18 13:53:10|11741|11729|11738.1|11726.1|11741|11729|11738.1|11726.1|8
1621346000000|2021-05-18 13:53:20|11737.3|11725.3|11736.9|11724.9|11738.1|11726.1|11736.9|11724.9|0
1621346010000|2021-05-18 13:53:30|11736|11724|11734.4|11722.4|11736|11724|11734.4|11722.4|3
1621346020000|2021-05-18 13:53:40|11736|11724|11739.8|11727.8|11739.8|11727.8|11736|11724|16
1621346040000|2021-05-18 13:54:00|11741.1|11729.1|11741.5|11729.5|11741.5|11729.5|11741.1|11729.1|0
1621346050000|2021-05-18 13:54:10|11742.3|11730.3|11741.8|11729.8|11742.3|11730.3|11740.2|11728.2|13
1621346060000|2021-05-18 13:54:20|11742.7|11730.7|11742.7|11730.7|11742.7|11730.7|11740.6|11728.6|23
1621346070000|2021-05-18 13:54:30|11743.1|11731.1|11742.7|11730.7|11743.1|11731.1|11742.7|11730.7|3
1621346080000|2021-05-18 13:54:40|11740.2|11728.2|11740.2|11728.2|11740.2|11728.2|11738.5|11726.5|19
1621346090000|2021-05-18 13:54:50|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|0
1621346100000|2021-05-18 13:55:00|11741|11729|11740.6|11728.6|11741|11729|11739|11727|3
1621346110000|2021-05-18 13:55:10|11741.1|11729.1|11747.3|11735.3|11747.3|11735.3|11739.8|11727.8|9
1621346120000|2021-05-18 13:55:20|11749|11737|11751.1|11739.1|11751.1|11739.1|11749|11737|2
1621346130000|2021-05-18 13:55:30|11750.2|11738.2|11749.4|11737.4|11751.1|11739.1|11749.4|11737.4|0
1621346140000|2021-05-18 13:55:40|11748.6|11736.6|11749|11737|11749.8|11737.8|11748.6|11736.6|0
1621346150000|2021-05-18 13:55:50|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|2
1621346170000|2021-05-18 13:56:10|11751.1|11739.1|11748.6|11736.6|11751.1|11739.1|11748.6|11736.6|1
1621346190000|2021-05-18 13:56:30|11748.2|11736.2|11747.8|11735.8|11748.2|11736.2|11747.8|11735.8|11
1621346200000|2021-05-18 13:56:40|11744|11732|11748.2|11736.2|11748.2|11736.2|11742.8|11730.8|10
1621346210000|2021-05-18 13:56:50|11749|11737|11750.7|11738.7|11750.7|11738.7|11749|11737|0
1621346220000|2021-05-18 13:57:00|11750.3|11738.3|11752.3|11740.3|11752.3|11740.3|11748.6|11736.6|11
1621346230000|2021-05-18 13:57:10|11751.5|11739.5|11751|11739|11751.5|11739.5|11750.6|11738.6|1
1621346240000|2021-05-18 13:57:20|11751.9|11739.9|11750.2|11738.2|11751.9|11739.9|11750.2|11738.2|5
1621346250000|2021-05-18 13:57:30|11749.8|11737.8|11749.3|11737.3|11749.8|11737.8|11746.9|11734.9|7
1621346260000|2021-05-18 13:57:40|11748.9|11736.9|11744.8|11732.8|11749.3|11737.3|11744.8|11732.8|8
1621346270000|2021-05-18 13:57:50|11746|11734|11748.5|11736.5|11748.5|11736.5|11746|11734|1
1621346290000|2021-05-18 13:58:10|11748.1|11736.1|11745.6|11733.6|11748.1|11736.1|11745.6|11733.6|4
1621346300000|2021-05-18 13:58:20|11746|11734|11741.5|11729.5|11746|11734|11741.5|11729.5|12
1621346310000|2021-05-18 13:58:30|11742.7|11730.7|11744|11732|11748.6|11736.6|11742.7|11730.7|8
1621346320000|2021-05-18 13:58:40|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11741.5|11729.5|1
1621346330000|2021-05-18 13:58:50|11744.8|11732.8|11745.2|11733.2|11745.2|11733.2|11744|11732|0
1621346340000|2021-05-18 13:59:00|11748.6|11736.6|11747.8|11735.8|11748.6|11736.6|11746.9|11734.9|3
1621346350000|2021-05-18 13:59:10|11749.4|11737.4|11749.4|11737.4|11749.4|11737.4|11748.6|11736.6|22
1621346360000|2021-05-18 13:59:20|11749.8|11737.8|11751.9|11739.9|11751.9|11739.9|11749.8|11737.8|1
1621346370000|2021-05-18 13:59:30|11750.2|11738.2|11749.8|11737.8|11750.2|11738.2|11749.8|11737.8|7
1621346380000|2021-05-18 13:59:40|11749|11737|11747.3|11735.3|11749|11737|11747.3|11735.3|2
1621346390000|2021-05-18 13:59:50|11747.7|11735.7|11744.8|11732.8|11747.7|11735.7|11744.8|11732.8|2
1621346400000|2021-05-18 14:00:00|11746.1|11734.1|11756.5|11744.5|11756.5|11744.5|11746.1|11734.1|47
1621346410000|2021-05-18 14:00:10|11755.3|11743.3|11758.6|11746.6|11758.6|11746.6|11755.3|11743.3|8
1621346420000|2021-05-18 14:00:20|11758.2|11746.2|11759|11747|11759|11747|11756.5|11744.5|4
1621346430000|2021-05-18 14:00:30|11758.2|11746.2|11757.8|11745.8|11759|11747|11757.8|11745.8|0
1621346440000|2021-05-18 14:00:40|11760.3|11748.3|11762.8|11750.8|11762.8|11750.8|11760.3|11748.3|12
1621346450000|2021-05-18 14:00:50|11763.2|11751.2|11764.4|11752.4|11764.4|11752.4|11763.2|11751.2|2
1621346460000|2021-05-18 14:01:00|11764|11752|11762.4|11750.4|11764|11752|11760.3|11748.3|16
1621346470000|2021-05-18 14:01:10|11762.8|11750.8|11762|11750|11762.8|11750.8|11760.3|11748.3|4
1621346490000|2021-05-18 14:01:30|11762.4|11750.4|11767.4|11755.4|11767.8|11755.8|11762.4|11750.4|2
1621346500000|2021-05-18 14:01:40|11767|11755|11767|11755|11767|11755|11767|11755|0
1621346510000|2021-05-18 14:01:50|11764.5|11752.5|11762.4|11750.4|11764.5|11752.5|11762.4|11750.4|6
1621346520000|2021-05-18 14:02:00|11760.7|11748.7|11759.1|11747.1|11761.1|11749.1|11755.7|11743.7|3
1621346530000|2021-05-18 14:02:10|11758.6|11746.6|11758.6|11746.6|11758.6|11746.6|11758.6|11746.6|0
1621346540000|2021-05-18 14:02:20|11757.4|11745.4|11758.6|11746.6|11758.6|11746.6|11757.4|11745.4|0
1621346550000|2021-05-18 14:02:30|11757.8|11745.8|11757.4|11745.4|11758.2|11746.2|11757.4|11745.4|0
1621346560000|2021-05-18 14:02:40|11757|11745|11758.2|11746.2|11758.7|11746.7|11757|11745|3
1621346570000|2021-05-18 14:02:50|11757|11745|11758.2|11746.2|11758.7|11746.7|11757|11745|0
1621346580000|2021-05-18 14:03:00|11757.4|11745.4|11753.2|11741.2|11757.4|11745.4|11753.2|11741.2|5
1621346590000|2021-05-18 14:03:10|11752.4|11740.4|11747|11735|11752.4|11740.4|11747|11735|2
1621346600000|2021-05-18 14:03:20|11748.3|11736.3|11744.5|11732.5|11748.3|11736.3|11744.5|11732.5|3
1621346610000|2021-05-18 14:03:30|||||||||1
1621346620000|2021-05-18 14:03:40|11745.3|11733.3|11743.7|11731.7|11746.2|11734.2|11743.3|11731.3|5
1621346630000|2021-05-18 14:03:50|11743.3|11731.3|11743.7|11731.7|11743.7|11731.7|11743.3|11731.3|0
1621346650000|2021-05-18 14:04:10|11743.3|11731.3|11742.4|11730.4|11743.7|11731.7|11742|11730|7
1621346660000|2021-05-18 14:04:20|11741.6|11729.6|11734.1|11722.1|11742.8|11730.8|11734.1|11722.1|2
1621346670000|2021-05-18 14:04:30|11733.3|11721.3|11738.6|11726.6|11738.6|11726.6|11732.8|11720.8|4
1621346680000|2021-05-18 14:04:40|11737.8|11725.8|11737.4|11725.4|11737.8|11725.8|11736.5|11724.5|0
1621346690000|2021-05-18 14:04:50|11736.5|11724.5|11736.9|11724.9|11737.8|11725.8|11736.1|11724.1|8
1621346700000|2021-05-18 14:05:00|11741.2|11729.2|11743.6|11731.6|11743.6|11731.6|11739.5|11727.5|6
1621346710000|2021-05-18 14:05:10|11744.5|11732.5|11746.1|11734.1|11746.1|11734.1|11744.5|11732.5|7
1621346720000|2021-05-18 14:05:20|11745.7|11733.7|11749.1|11737.1|11751.6|11739.6|11745.7|11733.7|6
1621346730000|2021-05-18 14:05:30|11745.3|11733.3|11744.5|11732.5|11745.7|11733.7|11744.5|11732.5|4
1621346740000|2021-05-18 14:05:40|11744.9|11732.9|11742|11730|11747.4|11735.4|11742|11730|7
1621346750000|2021-05-18 14:05:50|11738.7|11726.7|11739.1|11727.1|11739.1|11727.1|11738.7|11726.7|1
1621346760000|2021-05-18 14:06:00|11738.7|11726.7|11736.2|11724.2|11740.3|11728.3|11736.2|11724.2|4
1621346770000|2021-05-18 14:06:10|11735.3|11723.3|11736.2|11724.2|11736.2|11724.2|11735.3|11723.3|1
1621346790000|2021-05-18 14:06:30|11735.3|11723.3|11736.2|11724.2|11736.2|11724.2|11735.3|11723.3|8
1621346800000|2021-05-18 14:06:40|11737|11725|11737.9|11725.9|11737.9|11725.9|11737|11725|7
1621346810000|2021-05-18 14:06:50|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|24
1621346820000|2021-05-18 14:07:00|11738.7|11726.7|11737.1|11725.1|11741.2|11729.2|11734.6|11722.6|4
1621346830000|2021-05-18 14:07:10|11736.2|11724.2|11736.2|11724.2|11737.1|11725.1|11735.4|11723.4|2
1621346840000|2021-05-18 14:07:20|11737.1|11725.1|11737.1|11725.1|11739.2|11727.2|11737.1|11725.1|6
1621346850000|2021-05-18 14:07:30|11736.3|11724.3|11732.9|11720.9|11737.9|11725.9|11731.3|11719.3|15
1621346860000|2021-05-18 14:07:40|11733|11721|11737.1|11725.1|11737.1|11725.1|11733|11721|0
1621346870000|2021-05-18 14:07:50|11735.5|11723.5|11733.4|11721.4|11736.3|11724.3|11731.3|11719.3|7
1621346880000|2021-05-18 14:08:00|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.4|11721.4|0
1621346890000|2021-05-18 14:08:10|11732.9|11720.9|11732.9|11720.9|11732.9|11720.9|11732.9|11720.9|0
1621346900000|2021-05-18 14:08:20|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|1
1621346910000|2021-05-18 14:08:30|||||||||3
1621346920000|2021-05-18 14:08:40|11732.5|11720.5|11729.6|11717.6|11732.5|11720.5|11729.6|11717.6|7
1621346930000|2021-05-18 14:08:50|||||||||3
1621346940000|2021-05-18 14:09:00|||||||||4
1621346950000|2021-05-18 14:09:10|||||||||1
1621346970000|2021-05-18 14:09:30|11727.9|11715.9|11727.6|11715.6|11728.8|11716.8|11727.1|11715.1|35
1621346980000|2021-05-18 14:09:40|11728.4|11716.4|11729.3|11717.3|11733|11721|11728.4|11716.4|23
1621346990000|2021-05-18 14:09:50|11728.4|11716.4|11728|11716|11729.7|11717.7|11728|11716|0
1621347000000|2021-05-18 14:10:00|11727.2|11715.2|11729.7|11717.7|11729.7|11717.7|11727.2|11715.2|30
1621347010000|2021-05-18 14:10:10|11728.4|11716.4|11730.1|11718.1|11730.5|11718.5|11728.4|11716.4|1
1621347020000|2021-05-18 14:10:20|11729.7|11717.7|11738.8|11726.8|11738.8|11726.8|11729.7|11717.7|36
1621347030000|2021-05-18 14:10:30|11738|11726|11736.4|11724.4|11739.7|11727.7|11736.4|11724.4|3
1621347040000|2021-05-18 14:10:40|11735.5|11723.5|11733.4|11721.4|11735.5|11723.5|11733.4|11721.4|52
1621347050000|2021-05-18 14:10:50|11735.5|11723.5|11734.3|11722.3|11735.5|11723.5|11734.3|11722.3|1
1621347060000|2021-05-18 14:11:00|11735.1|11723.1|11732.6|11720.6|11735.1|11723.1|11732.6|11720.6|2
1621347070000|2021-05-18 14:11:10|11731.8|11719.8|11731|11719|11732.6|11720.6|11731|11719|1
1621347080000|2021-05-18 14:11:20|11729.7|11717.7|11732.6|11720.6|11733.5|11721.5|11729.7|11717.7|2
1621347090000|2021-05-18 14:11:30|11733|11721|11733.5|11721.5|11733.5|11721.5|11731.4|11719.4|0
1621347100000|2021-05-18 14:11:40|11734.3|11722.3|11733.5|11721.5|11734.3|11722.3|11733.5|11721.5|8
1621347110000|2021-05-18 14:11:50|11733.1|11721.1|11733.9|11721.9|11733.9|11721.9|11733.1|11721.1|1
1621347120000|2021-05-18 14:12:00|11734.7|11722.7|11737.6|11725.6|11738|11726|11734.7|11722.7|32
1621347130000|2021-05-18 14:12:10|11738|11726|11737.2|11725.2|11738|11726|11736.4|11724.4|0
1621347140000|2021-05-18 14:12:20|11732.2|11720.2|11731|11719|11733.5|11721.5|11731|11719|7
1621347150000|2021-05-18 14:12:30|11731.4|11719.4|11731|11719|11731.4|11719.4|11731|11719|2
1621347160000|2021-05-18 14:12:40|11731.4|11719.4|11728.5|11716.5|11731.4|11719.4|11728.5|11716.5|5
1621347170000|2021-05-18 14:12:50|11728.9|11716.9|11729.7|11717.7|11729.7|11717.7|11728.9|11716.9|0
1621347180000|2021-05-18 14:13:00|11727.2|11715.2|11728.9|11716.9|11728.9|11716.9|11727.2|11715.2|6
1621347190000|2021-05-18 14:13:10|11728.5|11716.5|11732.2|11720.2|11732.2|11720.2|11728.5|11716.5|2
1621347200000|2021-05-18 14:13:20|11731.8|11719.8|11731.8|11719.8|11731.8|11719.8|11730.1|11718.1|0
1621347210000|2021-05-18 14:13:30|11730.9|11718.9|11732.6|11720.6|11732.6|11720.6|11730.9|11718.9|1
1621347220000|2021-05-18 14:13:40|11733.5|11721.5|11733.5|11721.5|11733.9|11721.9|11732.6|11720.6|5
1621347230000|2021-05-18 14:13:50|11732.6|11720.6|11733.5|11721.5|11733.5|11721.5|11732.6|11720.6|0
1621347240000|2021-05-18 14:14:00|11732.2|11720.2|11728.5|11716.5|11732.2|11720.2|11728.5|11716.5|19
1621347250000|2021-05-18 14:14:10|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|0
1621347260000|2021-05-18 14:14:20|11728.9|11716.9|11729.7|11717.7|11729.7|11717.7|11728.9|11716.9|0
1621347270000|2021-05-18 14:14:30|11729.3|11717.3|11726.4|11714.4|11729.3|11717.3|11726.4|11714.4|2
1621347280000|2021-05-18 14:14:40|11727.2|11715.2|11727.2|11715.2|11727.2|11715.2|11726.8|11714.8|3
1621347290000|2021-05-18 14:14:50|11728.1|11716.1|11728.1|11716.1|11728.1|11716.1|11727.7|11715.7|0
1621347300000|2021-05-18 14:15:00|11730.6|11718.6|11728.1|11716.1|11730.6|11718.6|11727.7|11715.7|3
1621347310000|2021-05-18 14:15:10|11727.2|11715.2|11726.4|11714.4|11727.2|11715.2|11723.1|11711.1|17
1621347320000|2021-05-18 14:15:20|||||||||1
1621347340000|2021-05-18 14:15:40|||||||||5
1621347350000|2021-05-18 14:15:50|||||||||1
1621347360000|2021-05-18 14:16:00|11725.2|11713.2|11725.6|11713.6|11726.4|11714.4|11723.9|11711.9|8
1621347370000|2021-05-18 14:16:10|11727.3|11715.3|11728.1|11716.1|11728.1|11716.1|11727.3|11715.3|7
1621347380000|2021-05-18 14:16:20|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|0
1621347390000|2021-05-18 14:16:30|11730.6|11718.6|11731|11719|11731.8|11719.8|11730.6|11718.6|3
1621347400000|2021-05-18 14:16:40|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|11733|11721|6
1621347410000|2021-05-18 14:16:50|11732.2|11720.2|11731|11719|11732.2|11720.2|11731|11719|4
1621347420000|2021-05-18 14:17:00|11730.1|11718.1|11731|11719|11731|11719|11729.7|11717.7|1
1621347430000|2021-05-18 14:17:10|11731.8|11719.8|11730.6|11718.6|11732.2|11720.2|11730.1|11718.1|12
1621347440000|2021-05-18 14:17:20|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|0
1621347460000|2021-05-18 14:17:40|11730.6|11718.6|11729.7|11717.7|11731|11719|11729.7|11717.7|2
1621347470000|2021-05-18 14:17:50|11730.6|11718.6|11726.8|11714.8|11730.6|11718.6|11726.8|11714.8|19
1621347480000|2021-05-18 14:18:00|11726.4|11714.4|11728.1|11716.1|11728.9|11716.9|11726.4|11714.4|1
1621347490000|2021-05-18 14:18:10|11728.9|11716.9|11729.3|11717.3|11731.8|11719.8|11728.9|11716.9|2
1621347500000|2021-05-18 14:18:20|11730.2|11718.2|11726.4|11714.4|11730.2|11718.2|11726.4|11714.4|2
1621347510000|2021-05-18 14:18:30|11728.9|11716.9|11727.7|11715.7|11728.9|11716.9|11727.7|11715.7|3
1621347520000|2021-05-18 14:18:40|11726.4|11714.4|11730.2|11718.2|11730.2|11718.2|11725.6|11713.6|3
1621347530000|2021-05-18 14:18:50|11731|11719|11730.2|11718.2|11731.4|11719.4|11730.2|11718.2|4
1621347540000|2021-05-18 14:19:00|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|1
1621347550000|2021-05-18 14:19:10|11728.9|11716.9|11728.9|11716.9|11729.8|11717.8|11728.1|11716.1|1
1621347560000|2021-05-18 14:19:20|11728.5|11716.5|11730.6|11718.6|11732.3|11720.3|11728.5|11716.5|0
1621347570000|2021-05-18 14:19:30|11730.2|11718.2|11731.4|11719.4|11731.4|11719.4|11729.8|11717.8|0
1621347580000|2021-05-18 14:19:40|11730.6|11718.6|11736.5|11724.5|11738.1|11726.1|11730.2|11718.2|17
1621347590000|2021-05-18 14:19:50|11738.1|11726.1|11743.6|11731.6|11744|11732|11738.1|11726.1|11
1621347600000|2021-05-18 14:20:00|11742.3|11730.3|11740.6|11728.6|11742.7|11730.7|11740.6|11728.6|18
1621347610000|2021-05-18 14:20:10|11741|11729|11741|11729|11741|11729|11741|11729|0
1621347620000|2021-05-18 14:20:20|11740.6|11728.6|11745.2|11733.2|11745.2|11733.2|11740.6|11728.6|2
1621347630000|2021-05-18 14:20:30|11743.9|11731.9|11744.4|11732.4|11744.4|11732.4|11739.4|11727.4|18
1621347640000|2021-05-18 14:20:40|11744.8|11732.8|11745.6|11733.6|11746.9|11734.9|11744.8|11732.8|3
1621347650000|2021-05-18 14:20:50|||||||||6
1621347660000|2021-05-18 14:21:00|11746.5|11734.5|11745.6|11733.6|11747.3|11735.3|11745.6|11733.6|4
1621347670000|2021-05-18 14:21:10|11747.3|11735.3|11748.1|11736.1|11748.1|11736.1|11746.9|11734.9|4
1621347680000|2021-05-18 14:21:20|11748.6|11736.6|11749.8|11737.8|11749.8|11737.8|11748.6|11736.6|3
1621347690000|2021-05-18 14:21:30|||||||||5
1621347700000|2021-05-18 14:21:40|11751.5|11739.5|11752.3|11740.3|11754|11742|11751.1|11739.1|14
1621347710000|2021-05-18 14:21:50|11754|11742|11752.3|11740.3|11754|11742|11751.5|11739.5|3
1621347720000|2021-05-18 14:22:00|11753.2|11741.2|11757.8|11745.8|11757.8|11745.8|11753.2|11741.2|59
1621347730000|2021-05-18 14:22:10|11757.4|11745.4|11755.3|11743.3|11757.8|11745.8|11755.3|11743.3|21
1621347740000|2021-05-18 14:22:20|11756.1|11744.1|11756.1|11744.1|11756.5|11744.5|11755.3|11743.3|0
1621347750000|2021-05-18 14:22:30|11755.3|11743.3|11757.4|11745.4|11757.4|11745.4|11755.3|11743.3|3
1621347760000|2021-05-18 14:22:40|11758.6|11746.6|11759|11747|11759|11747|11758.6|11746.6|0
1621347770000|2021-05-18 14:22:50|11759.9|11747.9|11760.7|11748.7|11760.7|11748.7|11759.9|11747.9|6
1621347780000|2021-05-18 14:23:00|11759|11747|11759|11747|11759|11747|11757.3|11745.3|11
1621347790000|2021-05-18 14:23:10|11758.1|11746.1|11757.3|11745.3|11758.1|11746.1|11757.3|11745.3|0
1621347800000|2021-05-18 14:23:20|11754.8|11742.8|11756.1|11744.1|11756.1|11744.1|11754.8|11742.8|9
1621347810000|2021-05-18 14:23:30|11755.2|11743.2|11756.1|11744.1|11756.1|11744.1|11754.8|11742.8|2
1621347820000|2021-05-18 14:23:40|11756.9|11744.9|11756.1|11744.1|11757.3|11745.3|11755.6|11743.6|1
1621347830000|2021-05-18 14:23:50|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|0
1621347840000|2021-05-18 14:24:00|11755.7|11743.7|11758.2|11746.2|11758.2|11746.2|11755.7|11743.7|12
1621347850000|2021-05-18 14:24:10|11758.6|11746.6|11758.6|11746.6|11758.6|11746.6|11758.6|11746.6|1
1621347860000|2021-05-18 14:24:20|11759.8|11747.8|11758.2|11746.2|11760.7|11748.7|11758.2|11746.2|2
1621347870000|2021-05-18 14:24:30|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|11756.9|11744.9|4
1621347880000|2021-05-18 14:24:40|||||||||1
1621347890000|2021-05-18 14:24:50|11756.9|11744.9|11756.5|11744.5|11756.9|11744.9|11754|11742|13
1621347900000|2021-05-18 14:25:00|11757.3|11745.3|11756.5|11744.5|11757.3|11745.3|11756.5|11744.5|5
1621347910000|2021-05-18 14:25:10|11757.3|11745.3|11757.7|11745.7|11757.7|11745.7|11756.1|11744.1|6
1621347920000|2021-05-18 14:25:20|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|0
1621347930000|2021-05-18 14:25:30|11756.5|11744.5|11758.1|11746.1|11758.6|11746.6|11756.5|11744.5|4
1621347940000|2021-05-18 14:25:40|11757.7|11745.7|11758.6|11746.6|11759.8|11747.8|11757.7|11745.7|5
1621347950000|2021-05-18 14:25:50|11758.1|11746.1|11758.6|11746.6|11759|11747|11758.1|11746.1|0
1621347960000|2021-05-18 14:26:00|11759|11747|11758.6|11746.6|11759|11747|11758.6|11746.6|1
1621347970000|2021-05-18 14:26:10|11758.2|11746.2|11759|11747|11759|11747|11758.2|11746.2|0
1621347980000|2021-05-18 14:26:20|11758.1|11746.1|11758.6|11746.6|11759|11747|11757.3|11745.3|2
1621347990000|2021-05-18 14:26:30|11757.7|11745.7|11758.6|11746.6|11759|11747|11757.7|11745.7|0
1621348000000|2021-05-18 14:26:40|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|0
1621348010000|2021-05-18 14:26:50|11757.3|11745.3|11758.6|11746.6|11759|11747|11757.3|11745.3|2
1621348020000|2021-05-18 14:27:00|11757.7|11745.7|11759|11747|11759|11747|11757.7|11745.7|5
1621348030000|2021-05-18 14:27:10|11757.3|11745.3|11758.6|11746.6|11758.6|11746.6|11757.3|11745.3|0
1621348040000|2021-05-18 14:27:20|11757.7|11745.7|11758.6|11746.6|11758.6|11746.6|11757.7|11745.7|0
1621348050000|2021-05-18 14:27:30|11757.3|11745.3|11757.3|11745.3|11757.3|11745.3|11757.3|11745.3|2
1621348060000|2021-05-18 14:27:40|11756.5|11744.5|11756.1|11744.1|11756.5|11744.5|11756.1|11744.1|3
1621348070000|2021-05-18 14:27:50|11755.2|11743.2|11754.8|11742.8|11755.2|11743.2|11754.8|11742.8|0
1621348080000|2021-05-18 14:28:00|11754|11742|11754|11742|11754|11742|11754|11742|0
1621348090000|2021-05-18 14:28:10|||||||||9
1621348110000|2021-05-18 14:28:30|11753.1|11741.1|11754|11742|11754|11742|11753.1|11741.1|1
1621348120000|2021-05-18 14:28:40|11753.1|11741.1|11753.6|11741.6|11754.8|11742.8|11753.1|11741.1|12
1621348130000|2021-05-18 14:28:50|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11752.3|11740.3|3
1621348140000|2021-05-18 14:29:00|11753.6|11741.6|11754.8|11742.8|11754.8|11742.8|11753.2|11741.2|0
1621348150000|2021-05-18 14:29:10|||||||||4
1621348170000|2021-05-18 14:29:30|11754.4|11742.4|11753.2|11741.2|11754.4|11742.4|11753.2|11741.2|2
1621348180000|2021-05-18 14:29:40|11754.4|11742.4|11753.6|11741.6|11754.4|11742.4|11753.2|11741.2|1
1621348190000|2021-05-18 14:29:50|11753.2|11741.2|11750.2|11738.2|11753.2|11741.2|11750.2|11738.2|8
1621348200000|2021-05-18 14:30:00|11749.8|11737.8|11750.7|11738.7|11750.7|11738.7|11749.8|11737.8|1
1621348210000|2021-05-18 14:30:10|11749.8|11737.8|11750.7|11738.7|11750.7|11738.7|11749.8|11737.8|0
1621348220000|2021-05-18 14:30:20|11748.2|11736.2|11746.9|11734.9|11748.2|11736.2|11746.1|11734.1|7
1621348230000|2021-05-18 14:30:30|11746.5|11734.5|11745.7|11733.7|11746.5|11734.5|11745.3|11733.3|4
1621348240000|2021-05-18 14:30:40|11746.1|11734.1|11748.2|11736.2|11748.2|11736.2|11746.1|11734.1|2
1621348250000|2021-05-18 14:30:50|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749|11737|0
1621348260000|2021-05-18 14:31:00|11748.6|11736.6|11748.2|11736.2|11749.4|11737.4|11748.2|11736.2|2
1621348270000|2021-05-18 14:31:10|11746.5|11734.5|11745.7|11733.7|11746.9|11734.9|11744.4|11732.4|5
1621348280000|2021-05-18 14:31:20|11746.9|11734.9|11746.1|11734.1|11746.9|11734.9|11746.1|11734.1|1
1621348290000|2021-05-18 14:31:30|11745.2|11733.2|11743.2|11731.2|11745.2|11733.2|11742.7|11730.7|1
1621348300000|2021-05-18 14:31:40|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|1
1621348310000|2021-05-18 14:31:50|11743.2|11731.2|11745.2|11733.2|11745.6|11733.6|11743.2|11731.2|35
1621348320000|2021-05-18 14:32:00|11742.7|11730.7|11740.6|11728.6|11742.7|11730.7|11740.6|11728.6|33
1621348330000|2021-05-18 14:32:10|11741.5|11729.5|11741.5|11729.5|11742.7|11730.7|11741.5|11729.5|0
1621348340000|2021-05-18 14:32:20|11742.3|11730.3|11742.7|11730.7|11742.7|11730.7|11742.3|11730.3|2
1621348350000|2021-05-18 14:32:30|11741.9|11729.9|11741.9|11729.9|11741.9|11729.9|11741.5|11729.5|0
1621348370000|2021-05-18 14:32:50|11741.5|11729.5|11745.6|11733.6|11745.6|11733.6|11741.5|11729.5|1
1621348380000|2021-05-18 14:33:00|11746.5|11734.5|11744.8|11732.8|11746.5|11734.5|11744|11732|12
1621348390000|2021-05-18 14:33:10|11745.2|11733.2|11743.1|11731.1|11745.2|11733.2|11742.7|11730.7|0
1621348400000|2021-05-18 14:33:20|11742.7|11730.7|11742.7|11730.7|11742.7|11730.7|11742.7|11730.7|0
1621348410000|2021-05-18 14:33:30|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1621348420000|2021-05-18 14:33:40|11739.8|11727.8|11738.2|11726.2|11739.8|11727.8|11738.2|11726.2|5
1621348430000|2021-05-18 14:33:50|11736.5|11724.5|11735.6|11723.6|11736.5|11724.5|11735.6|11723.6|10
1621348440000|2021-05-18 14:34:00|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|0
1621348470000|2021-05-18 14:34:30|11738.2|11726.2|11738.2|11726.2|11738.2|11726.2|11738.2|11726.2|9
1621348490000|2021-05-18 14:34:50|11739|11727|11738.2|11726.2|11739|11727|11738.2|11726.2|2
1621348500000|2021-05-18 14:35:00|11736.9|11724.9|11735.7|11723.7|11736.9|11724.9|11735.7|11723.7|5
1621348510000|2021-05-18 14:35:10|11736.9|11724.9|11738.2|11726.2|11738.2|11726.2|11736.9|11724.9|0
1621348520000|2021-05-18 14:35:20|11737.3|11725.3|11734.4|11722.4|11738.2|11726.2|11734.4|11722.4|16
1621348530000|2021-05-18 14:35:30|11734|11722|11734|11722|11734|11722|11734|11722|0
1621348540000|2021-05-18 14:35:40|11734.4|11722.4|11734|11722|11734.4|11722.4|11734|11722|0
1621348550000|2021-05-18 14:35:50|11733.2|11721.2|11733.2|11721.2|11733.2|11721.2|11733.2|11721.2|1
1621348570000|2021-05-18 14:36:10|11731.5|11719.5|11732.3|11720.3|11732.3|11720.3|11731.5|11719.5|10
1621348580000|2021-05-18 14:36:20|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|2
1621348590000|2021-05-18 14:36:30|11730.6|11718.6|11731.5|11719.5|11731.5|11719.5|11730.6|11718.6|20
1621348600000|2021-05-18 14:36:40|11730.6|11718.6|11731.5|11719.5|11731.5|11719.5|11730.6|11718.6|0
1621348610000|2021-05-18 14:36:50|11730.6|11718.6|11729.8|11717.8|11730.6|11718.6|11729.8|11717.8|1
1621348620000|2021-05-18 14:37:00|||||||||1
1621348640000|2021-05-18 14:37:20|11728.1|11716.1|11727.3|11715.3|11728.1|11716.1|11727.3|11715.3|6
1621348650000|2021-05-18 14:37:30|11729|11717|11728.1|11716.1|11729|11717|11728.1|11716.1|18
1621348660000|2021-05-18 14:37:40|11727.3|11715.3|11728.1|11716.1|11729|11717|11727.3|11715.3|2
1621348680000|2021-05-18 14:38:00|11729|11717|11729|11717|11729|11717|11729|11717|1
1621348690000|2021-05-18 14:38:10|11728.1|11716.1|11727.3|11715.3|11728.1|11716.1|11727.3|11715.3|1
1621348700000|2021-05-18 14:38:20|11728.1|11716.1|11729|11717|11729|11717|11728.1|11716.1|5
1621348710000|2021-05-18 14:38:30|11730.2|11718.2|11730.6|11718.6|11730.6|11718.6|11730.2|11718.2|3
1621348720000|2021-05-18 14:38:40|11730.2|11718.2|11729.8|11717.8|11731.5|11719.5|11729|11717|3
1621348730000|2021-05-18 14:38:50|11729.4|11717.4|11728.1|11716.1|11729.4|11717.4|11728.1|11716.1|0
1621348740000|2021-05-18 14:39:00|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|1
1621348750000|2021-05-18 14:39:10|11724|11712|11724|11712|11724|11712|11724|11712|17
1621348760000|2021-05-18 14:39:20|||||||||14
1621348770000|2021-05-18 14:39:30|11724.8|11712.8|11725.6|11713.6|11725.6|11713.6|11724.8|11712.8|4
1621348780000|2021-05-18 14:39:40|11724.8|11712.8|11731.5|11719.5|11731.5|11719.5|11724.8|11712.8|5
1621348790000|2021-05-18 14:39:50|11730.6|11718.6|11732.7|11720.7|11732.7|11720.7|11730.6|11718.6|1
1621348800000|2021-05-18 14:40:00|11731.9|11719.9|11732.3|11720.3|11732.3|11720.3|11730.6|11718.6|9
1621348810000|2021-05-18 14:40:10|11733.2|11721.2|11733.2|11721.2|11733.2|11721.2|11733.2|11721.2|1
1621348820000|2021-05-18 14:40:20|11734|11722|11734.4|11722.4|11734.4|11722.4|11734|11722|0
1621348830000|2021-05-18 14:40:30|11733.6|11721.6|11732.3|11720.3|11734.4|11722.4|11732.3|11720.3|2
1621348840000|2021-05-18 14:40:40|||||||||1
1621348850000|2021-05-18 14:40:50|11733.6|11721.6|11734.8|11722.8|11735.7|11723.7|11733.6|11721.6|11
1621348860000|2021-05-18 14:41:00|11735.7|11723.7|11739.8|11727.8|11739.8|11727.8|11735.7|11723.7|3
1621348870000|2021-05-18 14:41:10|11740.7|11728.7|11740.2|11728.2|11742.3|11730.3|11739.4|11727.4|3
1621348880000|2021-05-18 14:41:20|11741.5|11729.5|11739|11727|11741.5|11729.5|11739|11727|0
1621348890000|2021-05-18 14:41:30|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|11737.3|11725.3|12
1621348900000|2021-05-18 14:41:40|11740.7|11728.7|11743.2|11731.2|11743.2|11731.2|11740.7|11728.7|21
1621348910000|2021-05-18 14:41:50|11740.7|11728.7|11741.9|11729.9|11741.9|11729.9|11740.7|11728.7|3
1621348920000|2021-05-18 14:42:00|11741.1|11729.1|11737.3|11725.3|11741.1|11729.1|11737.3|11725.3|4
1621348930000|2021-05-18 14:42:10|11736.5|11724.5|11736.9|11724.9|11736.9|11724.9|11736.5|11724.5|0
1621348940000|2021-05-18 14:42:20|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|1
1621348950000|2021-05-18 14:42:30|11734.8|11722.8|11733.2|11721.2|11734.8|11722.8|11733.2|11721.2|22
1621348960000|2021-05-18 14:42:40|11732.8|11720.8|11733.6|11721.6|11733.6|11721.6|11732.8|11720.8|0
1621348970000|2021-05-18 14:42:50|11734|11722|11733.2|11721.2|11734|11722|11733.2|11721.2|2
1621348980000|2021-05-18 14:43:00|11732.8|11720.8|11734|11722|11734|11722|11732.8|11720.8|0
1621348990000|2021-05-18 14:43:10|||||||||2
1621349000000|2021-05-18 14:43:20|11735.3|11723.3|11735.3|11723.3|11735.3|11723.3|11735.3|11723.3|3
1621349010000|2021-05-18 14:43:30|11734.4|11722.4|11735.3|11723.3|11735.7|11723.7|11734.4|11722.4|0
1621349020000|2021-05-18 14:43:40|11734.4|11722.4|11734.8|11722.8|11734.8|11722.8|11734.4|11722.4|13
1621349030000|2021-05-18 14:43:50|||||||||1
1621349040000|2021-05-18 14:44:00|11733.6|11721.6|11737.3|11725.3|11737.3|11725.3|11733.6|11721.6|1
1621349050000|2021-05-18 14:44:10|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|0
1621349060000|2021-05-18 14:44:20|11737.3|11725.3|11735.6|11723.6|11737.3|11725.3|11735.6|11723.6|3
1621349070000|2021-05-18 14:44:30|||||||||2
1621349100000|2021-05-18 14:45:00|11733.9|11721.9|11733.6|11721.6|11734|11722|11732.3|11720.3|5
1621349120000|2021-05-18 14:45:20|11734.8|11722.8|11733.6|11721.6|11734.8|11722.8|11733.6|11721.6|1
1621349130000|2021-05-18 14:45:30|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|1
1621349140000|2021-05-18 14:45:40|11732.7|11720.7|11732.3|11720.3|11733.6|11721.6|11732.3|11720.3|0
1621349150000|2021-05-18 14:45:50|11733.6|11721.6|11734|11722|11734.8|11722.8|11732.7|11720.7|25
1621349160000|2021-05-18 14:46:00|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11732.7|11720.7|0
1621349180000|2021-05-18 14:46:20|11732.3|11720.3|11734.8|11722.8|11734.8|11722.8|11732.3|11720.3|1
1621349190000|2021-05-18 14:46:30|||||||||1
1621349210000|2021-05-18 14:46:50|11733.6|11721.6|11733.6|11721.6|11734|11722|11733.6|11721.6|1
1621349220000|2021-05-18 14:47:00|11734|11722|11733.6|11721.6|11734|11722|11733.6|11721.6|1
1621349230000|2021-05-18 14:47:10|11732.7|11720.7|11732.3|11720.3|11732.7|11720.7|11732.3|11720.3|1
1621349240000|2021-05-18 14:47:20|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|3
1621349250000|2021-05-18 14:47:30|||||||||2
1621349270000|2021-05-18 14:47:50|11732.3|11720.3|11731.9|11719.9|11732.3|11720.3|11731.9|11719.9|24
1621349280000|2021-05-18 14:48:00|11730.6|11718.6|11733.1|11721.1|11733.1|11721.1|11730.6|11718.6|2
1621349290000|2021-05-18 14:48:10|11736.9|11724.9|11736.4|11724.4|11737.3|11725.3|11736.4|11724.4|1
1621349300000|2021-05-18 14:48:20|11737.3|11725.3|11739.4|11727.4|11739.4|11727.4|11737.3|11725.3|18
1621349310000|2021-05-18 14:48:30|11738.1|11726.1|11734.7|11722.7|11738.1|11726.1|11734.7|11722.7|190
1621349320000|2021-05-18 14:48:40|11735.6|11723.6|11736|11724|11736|11724|11735.6|11723.6|3
1621349330000|2021-05-18 14:48:50|11735.1|11723.1|11736|11724|11736|11724|11734.7|11722.7|0
1621349340000|2021-05-18 14:49:00|11734.7|11722.7|11733.9|11721.9|11734.7|11722.7|11733.9|11721.9|0
1621349350000|2021-05-18 14:49:10|11734.7|11722.7|11733.9|11721.9|11734.7|11722.7|11733.9|11721.9|1
1621349360000|2021-05-18 14:49:20|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|0
1621349370000|2021-05-18 14:49:30|11732.6|11720.6|11732.2|11720.2|11732.6|11720.6|11732.2|11720.2|0
1621349380000|2021-05-18 14:49:40|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|11729.7|11717.7|36
1621349400000|2021-05-18 14:50:00|11729.7|11717.7|11733.5|11721.5|11733.5|11721.5|11729.7|11717.7|3
1621349410000|2021-05-18 14:50:10|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|1
1621349420000|2021-05-18 14:50:20|11733.5|11721.5|11729.7|11717.7|11733.5|11721.5|11729.7|11717.7|2
1621349440000|2021-05-18 14:50:40|11729.8|11717.8|11727.3|11715.3|11730.2|11718.2|11727.3|11715.3|6
1621349450000|2021-05-18 14:50:50|11728.1|11716.1|11727.3|11715.3|11728.5|11716.5|11727.3|11715.3|5
1621349460000|2021-05-18 14:51:00|11729.8|11717.8|11732.3|11720.3|11732.3|11720.3|11729.8|11717.8|8
1621349470000|2021-05-18 14:51:10|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|0
1621349480000|2021-05-18 14:51:20|11733.1|11721.1|11732.3|11720.3|11733.5|11721.5|11730.2|11718.2|3
1621349510000|2021-05-18 14:51:50|11731.4|11719.4|11729.8|11717.8|11732.3|11720.3|11729.8|11717.8|12
1621349520000|2021-05-18 14:52:00|11731.4|11719.4|11733.5|11721.5|11733.5|11721.5|11731.4|11719.4|1
1621349530000|2021-05-18 14:52:10|11732.7|11720.7|11733.5|11721.5|11733.5|11721.5|11731.4|11719.4|0
1621349540000|2021-05-18 14:52:20|11732.3|11720.3|11733.5|11721.5|11733.5|11721.5|11732.3|11720.3|1
1621349550000|2021-05-18 14:52:30|11734.8|11722.8|11736|11724|11736|11724|11734.8|11722.8|3
1621349560000|2021-05-18 14:52:40|11736.4|11724.4|11733.5|11721.5|11736.4|11724.4|11733.5|11721.5|46
1621349570000|2021-05-18 14:52:50|11734.3|11722.3|11736.8|11724.8|11736.8|11724.8|11734.3|11722.3|4
1621349580000|2021-05-18 14:53:00|11737.2|11725.2|11735.5|11723.5|11737.2|11725.2|11735.5|11723.5|0
1621349590000|2021-05-18 14:53:10|11736.4|11724.4|11735.1|11723.1|11736.4|11724.4|11735.1|11723.1|1
1621349600000|2021-05-18 14:53:20|11734.7|11722.7|11736.8|11724.8|11736.8|11724.8|11733.9|11721.9|4
1621349610000|2021-05-18 14:53:30|11736|11724|11735.6|11723.6|11736|11724|11735.6|11723.6|1
1621349620000|2021-05-18 14:53:40|11736|11724|11736|11724|11736|11724|11736|11724|0
1621349630000|2021-05-18 14:53:50|11737.2|11725.2|11735.1|11723.1|11737.2|11725.2|11735.1|11723.1|1
1621349640000|2021-05-18 14:54:00|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|7
1621349650000|2021-05-18 14:54:10|11734.3|11722.3|11734.7|11722.7|11734.7|11722.7|11734.3|11722.3|0
1621349660000|2021-05-18 14:54:20|11736.4|11724.4|11736.8|11724.8|11737.6|11725.6|11736.4|11724.4|1
1621349670000|2021-05-18 14:54:30|11738|11726|11738|11726|11738|11726|11738|11726|1
1621349690000|2021-05-18 14:54:50|||||||||2
1621349700000|2021-05-18 14:55:00|11738.4|11726.4|11738|11726|11738.4|11726.4|11738|11726|1
1621349710000|2021-05-18 14:55:10|11738.9|11726.9|11738|11726|11738.9|11726.9|11736.4|11724.4|0
1621349720000|2021-05-18 14:55:20|11738.4|11726.4|11738|11726|11739.3|11727.3|11738|11726|0
1621349730000|2021-05-18 14:55:30|11736.8|11724.8|11738|11726|11738|11726|11735.5|11723.5|2
1621349740000|2021-05-18 14:55:40|11738.9|11726.9|11741.4|11729.4|11741.4|11729.4|11738.9|11726.9|0
1621349750000|2021-05-18 14:55:50|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|0
1621349760000|2021-05-18 14:56:00|11740.9|11728.9|11740.5|11728.5|11742.2|11730.2|11740.5|11728.5|11
1621349770000|2021-05-18 14:56:10|11739.7|11727.7|11740.1|11728.1|11740.9|11728.9|11739.7|11727.7|2
1621349780000|2021-05-18 14:56:20|11740.5|11728.5|11741.3|11729.3|11741.3|11729.3|11740.5|11728.5|0
1621349800000|2021-05-18 14:56:40|11740.5|11728.5|11740.1|11728.1|11741.3|11729.3|11740.1|11728.1|3
1621349810000|2021-05-18 14:56:50|11739.7|11727.7|11740.1|11728.1|11740.1|11728.1|11739.7|11727.7|0
1621349820000|2021-05-18 14:57:00|11739.7|11727.7|11737.6|11725.6|11741.3|11729.3|11737.6|11725.6|2
1621349830000|2021-05-18 14:57:10|11739.3|11727.3|11738.4|11726.4|11739.7|11727.7|11738.4|11726.4|7
1621349840000|2021-05-18 14:57:20|11737.6|11725.6|11737.2|11725.2|11737.6|11725.6|11737.2|11725.2|0
1621349850000|2021-05-18 14:57:30|||||||||1
1621349860000|2021-05-18 14:57:40|11739.7|11727.7|11739.7|11727.7|11739.7|11727.7|11739.7|11727.7|7
1621349880000|2021-05-18 14:58:00|11740.1|11728.1|11738.8|11726.8|11740.1|11728.1|11737.6|11725.6|0
1621349890000|2021-05-18 14:58:10|11738|11726|11737.6|11725.6|11738|11726|11737.6|11725.6|12
1621349900000|2021-05-18 14:58:20|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|0
1621349910000|2021-05-18 14:58:30|11736.3|11724.3|11737.2|11725.2|11737.2|11725.2|11736.3|11724.3|2
1621349920000|2021-05-18 14:58:40|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|4
1621349930000|2021-05-18 14:58:50|11735.5|11723.5|11735.9|11723.9|11735.9|11723.9|11734.7|11722.7|3
1621349940000|2021-05-18 14:59:00|11736.8|11724.8|11735.9|11723.9|11736.8|11724.8|11735.9|11723.9|3
1621349950000|2021-05-18 14:59:10|11734.7|11722.7|11735.9|11723.9|11735.9|11723.9|11734.7|11722.7|1
1621349960000|2021-05-18 14:59:20|11735.1|11723.1|11735.9|11723.9|11735.9|11723.9|11734.7|11722.7|2
1621349970000|2021-05-18 14:59:30|11735.1|11723.1|11734.7|11722.7|11735.1|11723.1|11734.7|11722.7|1
1621349980000|2021-05-18 14:59:40|11735.5|11723.5|11739.7|11727.7|11740.5|11728.5|11735.5|11723.5|4
1621349990000|2021-05-18 14:59:50|11740.9|11728.9|11740.1|11728.1|11740.9|11728.9|11740.1|11728.1|2
1621350000000|2021-05-18 15:00:00|11741|11729|11739.7|11727.7|11741|11729|11739.7|11727.7|1
1621350010000|2021-05-18 15:00:10|11740.5|11728.5|11738.5|11726.5|11741|11729|11738.5|11726.5|4
1621350020000|2021-05-18 15:00:20|11737.2|11725.2|11738.5|11726.5|11738.5|11726.5|11737.2|11725.2|1
1621350030000|2021-05-18 15:00:30|11737.6|11725.6|11737.2|11725.2|11737.6|11725.6|11737.2|11725.2|0
1621350040000|2021-05-18 15:00:40|11738|11726|11738.5|11726.5|11738.5|11726.5|11737.2|11725.2|0
1621350050000|2021-05-18 15:00:50|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|11737.2|11725.2|2
1621350060000|2021-05-18 15:01:00|11738|11726|11740.1|11728.1|11740.1|11728.1|11736.4|11724.4|2
1621350070000|2021-05-18 15:01:10|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|0
1621350080000|2021-05-18 15:01:20|11741|11729|11738.5|11726.5|11741|11729|11738.5|11726.5|7
1621350090000|2021-05-18 15:01:30|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|5
1621350110000|2021-05-18 15:01:50|11739.3|11727.3|11740.5|11728.5|11740.5|11728.5|11739.3|11727.3|0
1621350120000|2021-05-18 15:02:00|11738.8|11726.8|11740.5|11728.5|11740.5|11728.5|11738|11726|21
1621350130000|2021-05-18 15:02:10|11739.2|11727.2|11738.8|11726.8|11739.2|11727.2|11738.8|11726.8|3
1621350140000|2021-05-18 15:02:20|||||||||20
1621350150000|2021-05-18 15:02:30|11736.3|11724.3|11736.3|11724.3|11736.3|11724.3|11736.3|11724.3|6
1621350160000|2021-05-18 15:02:40|||||||||7
1621350170000|2021-05-18 15:02:50|11735.5|11723.5|11736.3|11724.3|11736.3|11724.3|11734.2|11722.2|6
1621350180000|2021-05-18 15:03:00|11735.5|11723.5|11736.3|11724.3|11736.3|11724.3|11735.1|11723.1|4
1621350190000|2021-05-18 15:03:10|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|6
1621350210000|2021-05-18 15:03:30|||||||||1
1621350240000|2021-05-18 15:04:00|11733|11721|11733|11721|11733|11721|11731.3|11719.3|9
1621350250000|2021-05-18 15:04:10|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11732.1|11720.1|1
1621350270000|2021-05-18 15:04:30|11735.5|11723.5|11736.7|11724.7|11736.7|11724.7|11735.5|11723.5|3
1621350280000|2021-05-18 15:04:40|11738.8|11726.8|11740.5|11728.5|11740.5|11728.5|11738.8|11726.8|4
1621350290000|2021-05-18 15:04:50|||||||||1
1621350310000|2021-05-18 15:05:10|11739.6|11727.6|11739.2|11727.2|11739.6|11727.6|11738.8|11726.8|3
1621350320000|2021-05-18 15:05:20|11739.6|11727.6|11738.8|11726.8|11739.6|11727.6|11738.8|11726.8|1
1621350330000|2021-05-18 15:05:30|11739.2|11727.2|11739.2|11727.2|11739.2|11727.2|11739.2|11727.2|0
1621350340000|2021-05-18 15:05:40|11739.6|11727.6|11738.8|11726.8|11739.6|11727.6|11738.8|11726.8|15
1621350350000|2021-05-18 15:05:50|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|0
1621350360000|2021-05-18 15:06:00|||||||||3
1621350370000|2021-05-18 15:06:10|||||||||1
1621350390000|2021-05-18 15:06:30|||||||||1
1621350400000|2021-05-18 15:06:40|||||||||1
1621350420000|2021-05-18 15:07:00|11738.8|11726.8|11739.6|11727.6|11739.6|11727.6|11738.8|11726.8|4
1621350430000|2021-05-18 15:07:10|||||||||1
1621350470000|2021-05-18 15:07:50|||||||||1
1621350500000|2021-05-18 15:08:20|11740.5|11728.5|11739.6|11727.6|11744.6|11732.6|11739.6|11727.6|30
1621350510000|2021-05-18 15:08:30|11740.5|11728.5|11740.5|11728.5|11741.3|11729.3|11740.5|11728.5|0
1621350520000|2021-05-18 15:08:40|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|5
1621350530000|2021-05-18 15:08:50|11739.7|11727.7|11739.7|11727.7|11740.1|11728.1|11739.7|11727.7|2
1621350540000|2021-05-18 15:09:00|||||||||2
1621350550000|2021-05-18 15:09:10|||||||||4
1621350560000|2021-05-18 15:09:20|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|8
1621350580000|2021-05-18 15:09:40|11735.1|11723.1|11737.2|11725.2|11737.2|11725.2|11735.1|11723.1|6
1621350590000|2021-05-18 15:09:50|||||||||2
1621350600000|2021-05-18 15:10:00|11736.3|11724.3|11736.3|11724.3|11736.3|11724.3|11735.9|11723.9|1
1621350610000|2021-05-18 15:10:10|||||||||1
1621350620000|2021-05-18 15:10:20|11738|11726|11739.6|11727.6|11739.6|11727.6|11738|11726|5
1621350630000|2021-05-18 15:10:30|||||||||1
1621350640000|2021-05-18 15:10:40|11740.5|11728.5|11739.2|11727.2|11740.5|11728.5|11738.8|11726.8|5
1621350660000|2021-05-18 15:11:00|11738.8|11726.8|11737.2|11725.2|11738.8|11726.8|11737.2|11725.2|1
1621350670000|2021-05-18 15:11:10|11738|11726|11738.8|11726.8|11738.8|11726.8|11738|11726|6
1621350680000|2021-05-18 15:11:20|11739.7|11727.7|11740.5|11728.5|11740.5|11728.5|11739.7|11727.7|1
1621350690000|2021-05-18 15:11:30|11740.1|11728.1|11735.1|11723.1|11740.1|11728.1|11734.7|11722.7|3
1621350700000|2021-05-18 15:11:40|11735.9|11723.9|11736.3|11724.3|11736.3|11724.3|11734.7|11722.7|1
1621350710000|2021-05-18 15:11:50|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|1
1621350720000|2021-05-18 15:12:00|11736.3|11724.3|11737.2|11725.2|11737.2|11725.2|11735.9|11723.9|2
1621350730000|2021-05-18 15:12:10|11738.4|11726.4|11738.4|11726.4|11738.4|11726.4|11738.4|11726.4|4
1621350740000|2021-05-18 15:12:20|11738.8|11726.8|11738.8|11726.8|11738.8|11726.8|11738.8|11726.8|1
1621350750000|2021-05-18 15:12:30|11739.2|11727.2|11738.8|11726.8|11739.2|11727.2|11738.8|11726.8|2
1621350770000|2021-05-18 15:12:50|||||||||1
1621350780000|2021-05-18 15:13:00|||||||||1
1621350790000|2021-05-18 15:13:10|||||||||1
1621350800000|2021-05-18 15:13:20|||||||||1
1621350810000|2021-05-18 15:13:30|11738.4|11726.4|11736.3|11724.3|11738.4|11726.4|11736.3|11724.3|0
1621350820000|2021-05-18 15:13:40|11735.5|11723.5|11736.3|11724.3|11736.3|11724.3|11733.8|11721.8|6
1621350830000|2021-05-18 15:13:50|11737.2|11725.2|11737.6|11725.6|11737.6|11725.6|11735.5|11723.5|6
1621350840000|2021-05-18 15:14:00|11738.4|11726.4|11737.2|11725.2|11738.4|11726.4|11737.2|11725.2|0
1621350850000|2021-05-18 15:14:10|11738|11726|11736.3|11724.3|11738|11726|11736.3|11724.3|3
1621350860000|2021-05-18 15:14:20|11734.7|11722.7|11734.7|11722.7|11735.9|11723.9|11734.7|11722.7|2
1621350870000|2021-05-18 15:14:30|||||||||1
1621350880000|2021-05-18 15:14:40|||||||||2
1621350890000|2021-05-18 15:14:50|||||||||2
1621350900000|2021-05-18 15:15:00|11732.2|11720.2|11734.3|11722.3|11734.3|11722.3|11732.2|11720.2|13
1621350910000|2021-05-18 15:15:10|11733.5|11721.5|11734.7|11722.7|11734.7|11722.7|11733.5|11721.5|1
1621350920000|2021-05-18 15:15:20|11735.6|11723.6|11734.7|11722.7|11735.6|11723.6|11734.7|11722.7|1
1621350930000|2021-05-18 15:15:30|11735.6|11723.6|11737.2|11725.2|11737.2|11725.2|11735.6|11723.6|1
1621350940000|2021-05-18 15:15:40|||||||||1
1621350950000|2021-05-18 15:15:50|11735.6|11723.6|11736.4|11724.4|11738.1|11726.1|11735.6|11723.6|8
1621350960000|2021-05-18 15:16:00|11734.8|11722.8|11736.4|11724.4|11736.4|11724.4|11734.8|11722.8|1
1621350970000|2021-05-18 15:16:10|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|0
1621350980000|2021-05-18 15:16:20|||||||||2
1621350990000|2021-05-18 15:16:30|||||||||1
1621351000000|2021-05-18 15:16:40|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|3
1621351010000|2021-05-18 15:16:50|||||||||11
1621351020000|2021-05-18 15:17:00|11733.1|11721.1|11731|11719|11733.1|11721.1|11731|11719|9
1621351030000|2021-05-18 15:17:10|11731.9|11719.9|11729.8|11717.8|11732.3|11720.3|11729.8|11717.8|10
1621351040000|2021-05-18 15:17:20|||||||||2
1621351050000|2021-05-18 15:17:30|11731|11719|11731|11719|11731|11719|11731|11719|0
1621351060000|2021-05-18 15:17:40|11731.9|11719.9|11732.3|11720.3|11733.9|11721.9|11731.4|11719.4|17
1621351070000|2021-05-18 15:17:50|||||||||4
1621351080000|2021-05-18 15:18:00|11730.6|11718.6|11729.8|11717.8|11730.6|11718.6|11729.8|11717.8|2
1621351090000|2021-05-18 15:18:10|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|4
1621351100000|2021-05-18 15:18:20|11733.9|11721.9|11733.5|11721.5|11733.9|11721.9|11733.5|11721.5|1
1621351110000|2021-05-18 15:18:30|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|1
1621351120000|2021-05-18 15:18:40|11733.5|11721.5|11732.3|11720.3|11734.4|11722.4|11732.3|11720.3|9
1621351130000|2021-05-18 15:18:50|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|5
1621351140000|2021-05-18 15:19:00|11732.3|11720.3|11732.7|11720.7|11732.7|11720.7|11732.3|11720.3|2
1621351150000|2021-05-18 15:19:10|11732.3|11720.3|11732.7|11720.7|11733.1|11721.1|11731.9|11719.9|4
1621351160000|2021-05-18 15:19:20|11731.5|11719.5|11731.5|11719.5|11732.7|11720.7|11731.5|11719.5|3
1621351170000|2021-05-18 15:19:30|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|2
1621351180000|2021-05-18 15:19:40|11729.4|11717.4|11723.9|11711.9|11730.2|11718.2|11723.9|11711.9|8
1621351190000|2021-05-18 15:19:50|11723.1|11711.1|11723.1|11711.1|11723.9|11711.9|11722.3|11710.3|5
1621351200000|2021-05-18 15:20:00|11722.3|11710.3|11721.5|11709.5|11722.3|11710.3|11720.6|11708.6|15
1621351210000|2021-05-18 15:20:10|11720.6|11708.6|11723.1|11711.1|11723.1|11711.1|11719.8|11707.8|2
1621351220000|2021-05-18 15:20:20|11724.8|11712.8|11723.9|11711.9|11724.8|11712.8|11722.7|11710.7|4
1621351230000|2021-05-18 15:20:30|11725.2|11713.2|11726.4|11714.4|11726.4|11714.4|11725.2|11713.2|2
1621351240000|2021-05-18 15:20:40|11726.8|11714.8|11725.6|11713.6|11726.8|11714.8|11725.6|11713.6|1
1621351250000|2021-05-18 15:20:50|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|1
1621351260000|2021-05-18 15:21:00|11722.3|11710.3|11722.3|11710.3|11722.7|11710.7|11722.3|11710.3|1
1621351270000|2021-05-18 15:21:10|11719.8|11707.8|11721|11709|11721.9|11709.9|11719|11707|12
1621351280000|2021-05-18 15:21:20|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|1
1621351290000|2021-05-18 15:21:30|11721.5|11709.5|11721.5|11709.5|11721.5|11709.5|11721.5|11709.5|2
1621351300000|2021-05-18 15:21:40|11720.6|11708.6|11720.6|11708.6|11721|11709|11719.8|11707.8|2
1621351310000|2021-05-18 15:21:50|11721.5|11709.5|11723.1|11711.1|11724|11712|11721.5|11709.5|2
1621351320000|2021-05-18 15:22:00|11724|11712|11725.6|11713.6|11725.6|11713.6|11724|11712|0
1621351330000|2021-05-18 15:22:10|11723.5|11711.5|11725.6|11713.6|11725.6|11713.6|11723.5|11711.5|2
1621351340000|2021-05-18 15:22:20|11724.8|11712.8|11723.1|11711.1|11724.8|11712.8|11723.1|11711.1|2
1621351350000|2021-05-18 15:22:30|11724|11712|11723.1|11711.1|11724|11712|11723.1|11711.1|2
1621351360000|2021-05-18 15:22:40|11721.5|11709.5|11721.5|11709.5|11721.9|11709.9|11721.5|11709.5|2
1621351370000|2021-05-18 15:22:50|11721.1|11709.1|11721.1|11709.1|11721.1|11709.1|11721.1|11709.1|9
1621351390000|2021-05-18 15:23:10|11721.5|11709.5|11719.4|11707.4|11721.5|11709.5|11719.4|11707.4|7
1621351400000|2021-05-18 15:23:20|11719|11707|11719|11707|11719|11707|11719|11707|0
1621351410000|2021-05-18 15:23:30|11719.4|11707.4|11719.4|11707.4|11719.4|11707.4|11719.4|11707.4|1
1621351420000|2021-05-18 15:23:40|11719|11707|11719|11707|11719|11707|11719|11707|1
1621351430000|2021-05-18 15:23:50|||||||||1
1621351440000|2021-05-18 15:24:00|11717.3|11705.3|11716.5|11704.5|11717.7|11705.7|11716.5|11704.5|14
1621351450000|2021-05-18 15:24:10|11719|11707|11717.7|11705.7|11719|11707|11717.7|11705.7|3
1621351460000|2021-05-18 15:24:20|11716.5|11704.5|11719|11707|11719|11707|11716.5|11704.5|14
1621351470000|2021-05-18 15:24:30|||||||||1
1621351480000|2021-05-18 15:24:40|||||||||2
1621351490000|2021-05-18 15:24:50|11718.6|11706.6|11719|11707|11719|11707|11718.6|11706.6|3
1621351500000|2021-05-18 15:25:00|||||||||1
1621351510000|2021-05-18 15:25:10|11718.6|11706.6|11718.6|11706.6|11718.6|11706.6|11718.6|11706.6|8
1621351530000|2021-05-18 15:25:30|||||||||1
1621351540000|2021-05-18 15:25:40|||||||||1
1621351550000|2021-05-18 15:25:50|||||||||3
1621351560000|2021-05-18 15:26:00|11719|11707|11719.4|11707.4|11720.6|11708.6|11719|11707|18
1621351570000|2021-05-18 15:26:10|11716.5|11704.5|11716.5|11704.5|11716.5|11704.5|11716.5|11704.5|9
1621351580000|2021-05-18 15:26:20|11718.2|11706.2|11718.2|11706.2|11718.2|11706.2|11718.2|11706.2|5
1621351590000|2021-05-18 15:26:30|11719.8|11707.8|11719.8|11707.8|11719.8|11707.8|11719.8|11707.8|3
1621351600000|2021-05-18 15:26:40|11722.3|11710.3|11722.3|11710.3|11722.3|11710.3|11722.3|11710.3|9
1621351610000|2021-05-18 15:26:50|11720.2|11708.2|11716.5|11704.5|11720.2|11708.2|11716.5|11704.5|44
1621351620000|2021-05-18 15:27:00|11717.3|11705.3|11718.2|11706.2|11718.2|11706.2|11717.3|11705.3|1
1621351630000|2021-05-18 15:27:10|||||||||1
1621351650000|2021-05-18 15:27:30|||||||||2
1621351660000|2021-05-18 15:27:40|||||||||2
1621351670000|2021-05-18 15:27:50|11719|11707|11719|11707|11719|11707|11719|11707|10
1621351680000|2021-05-18 15:28:00|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|3
1621351690000|2021-05-18 15:28:10|11720.7|11708.7|11720.3|11708.3|11720.7|11708.7|11720.3|11708.3|0
1621351700000|2021-05-18 15:28:20|11720.7|11708.7|11720.7|11708.7|11720.7|11708.7|11720.7|11708.7|1
1621351710000|2021-05-18 15:28:30|11720.3|11708.3|11720.3|11708.3|11720.3|11708.3|11720.3|11708.3|2
1621351730000|2021-05-18 15:28:50|||||||||1
1621351740000|2021-05-18 15:29:00|11719.9|11707.9|11722|11710|11722|11710|11719.9|11707.9|7
1621351750000|2021-05-18 15:29:10|11722.8|11710.8|11724.9|11712.9|11724.9|11712.9|11722.8|11710.8|9
1621351760000|2021-05-18 15:29:20|11723.7|11711.7|11724.5|11712.5|11724.5|11712.5|11723.7|11711.7|3
1621351770000|2021-05-18 15:29:30|11723.3|11711.3|11720.8|11708.8|11723.3|11711.3|11720.8|11708.8|3
1621351780000|2021-05-18 15:29:40|11722.4|11710.4|11720|11708|11722.4|11710.4|11719.5|11707.5|19
1621351790000|2021-05-18 15:29:50|11720.4|11708.4|11719.9|11707.9|11720.8|11708.8|11719.9|11707.9|5
1621351800000|2021-05-18 15:30:00|11719.5|11707.5|11719.1|11707.1|11719.5|11707.5|11719.1|11707.1|4
1621351810000|2021-05-18 15:30:10|11719.5|11707.5|11719.5|11707.5|11719.5|11707.5|11719.5|11707.5|0
1621351830000|2021-05-18 15:30:30|11721.6|11709.6|11720.8|11708.8|11723.3|11711.3|11720.8|11708.8|2
1621351840000|2021-05-18 15:30:40|11719.1|11707.1|11719.5|11707.5|11720.4|11708.4|11719.1|11707.1|9
1621351850000|2021-05-18 15:30:50|11719.1|11707.1|11719.1|11707.1|11719.5|11707.5|11718.3|11706.3|4
1621351860000|2021-05-18 15:31:00|11719.5|11707.5|11719.9|11707.9|11719.9|11707.9|11713.3|11701.3|12
1621351870000|2021-05-18 15:31:10|11719.1|11707.1|11720.7|11708.7|11720.7|11708.7|11719.1|11707.1|9
1621351880000|2021-05-18 15:31:20|11721.6|11709.6|11720.3|11708.3|11721.6|11709.6|11719.1|11707.1|16
1621351890000|2021-05-18 15:31:30|11719.5|11707.5|11719.5|11707.5|11719.5|11707.5|11719.5|11707.5|1
1621351900000|2021-05-18 15:31:40|11719.9|11707.9|11719.5|11707.5|11719.9|11707.9|11719.1|11707.1|1
1621351910000|2021-05-18 15:31:50|11719.9|11707.9|11722|11710|11722.4|11710.4|11719.5|11707.5|1
1621351920000|2021-05-18 15:32:00|11722.4|11710.4|11721.6|11709.6|11722.4|11710.4|11720.7|11708.7|1
1621351930000|2021-05-18 15:32:10|11720.7|11708.7|11719.1|11707.1|11721.6|11709.6|11718.2|11706.2|1
1621351940000|2021-05-18 15:32:20|||||||||1
1621351950000|2021-05-18 15:32:30|||||||||1
1621351960000|2021-05-18 15:32:40|11719.5|11707.5|11719.1|11707.1|11719.5|11707.5|11719.1|11707.1|5
1621351970000|2021-05-18 15:32:50|11720.8|11708.8|11722.4|11710.4|11722.4|11710.4|11720.7|11708.7|8
1621351980000|2021-05-18 15:33:00|11721.6|11709.6|11719.9|11707.9|11721.6|11709.6|11719.1|11707.1|3
1621351990000|2021-05-18 15:33:10|11719.1|11707.1|11719.9|11707.9|11719.9|11707.9|11719.1|11707.1|1
1621352000000|2021-05-18 15:33:20|11722.4|11710.4|11722.4|11710.4|11722.4|11710.4|11722.4|11710.4|1
1621352010000|2021-05-18 15:33:30|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|1
1621352030000|2021-05-18 15:33:50|11722.4|11710.4|11722.4|11710.4|11722.4|11710.4|11721.6|11709.6|2
1621352040000|2021-05-18 15:34:00|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|1
1621352050000|2021-05-18 15:34:10|11720.7|11708.7|11714.9|11702.9|11720.7|11708.7|11714.9|11702.9|6
1621352060000|2021-05-18 15:34:20|11714.1|11702.1|11714.9|11702.9|11714.9|11702.9|11714.1|11702.1|1
1621352070000|2021-05-18 15:34:30|11714.1|11702.1|11716.2|11704.2|11716.2|11704.2|11714.1|11702.1|2
1621352080000|2021-05-18 15:34:40|11714.9|11702.9|11717.4|11705.4|11717.4|11705.4|11714.5|11702.5|5
1621352090000|2021-05-18 15:34:50|11718.7|11706.7|11719.1|11707.1|11719.1|11707.1|11718.7|11706.7|2
1621352100000|2021-05-18 15:35:00|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|4
1621352110000|2021-05-18 15:35:10|11721.2|11709.2|11720.8|11708.8|11722.4|11710.4|11720.8|11708.8|3
1621352120000|2021-05-18 15:35:20|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|4
1621352130000|2021-05-18 15:35:30|||||||||1
1621352150000|2021-05-18 15:35:50|||||||||1
1621352160000|2021-05-18 15:36:00|11720.8|11708.8|11720.8|11708.8|11720.8|11708.8|11720.8|11708.8|5
1621352170000|2021-05-18 15:36:10|11722|11710|11722|11710|11722|11710|11722|11710|2
1621352180000|2021-05-18 15:36:20|11724.1|11712.1|11726.2|11714.2|11726.2|11714.2|11724.1|11712.1|2
1621352190000|2021-05-18 15:36:30|11725.8|11713.8|11724.9|11712.9|11725.8|11713.8|11724.9|11712.9|4
1621352210000|2021-05-18 15:36:50|11727.4|11715.4|11727.4|11715.4|11727.4|11715.4|11727.4|11715.4|4
1621352220000|2021-05-18 15:37:00|11729.1|11717.1|11729.1|11717.1|11729.1|11717.1|11729.1|11717.1|1
1621352230000|2021-05-18 15:37:10|11728.7|11716.7|11729.1|11717.1|11729.1|11717.1|11728.7|11716.7|2
1621352240000|2021-05-18 15:37:20|11729.9|11717.9|11731.2|11719.2|11731.6|11719.6|11729.9|11717.9|5
1621352250000|2021-05-18 15:37:30|11732|11720|11734.5|11722.5|11734.5|11722.5|11732|11720|7
1621352260000|2021-05-18 15:37:40|11732.9|11720.9|11736.2|11724.2|11736.6|11724.6|11732.9|11720.9|11
1621352270000|2021-05-18 15:37:50|11736.6|11724.6|11736.6|11724.6|11736.6|11724.6|11736.6|11724.6|1
1621352280000|2021-05-18 15:38:00|11737.5|11725.5|11738.3|11726.3|11738.3|11726.3|11737.5|11725.5|3
1621352290000|2021-05-18 15:38:10|11737.5|11725.5|11737.1|11725.1|11737.5|11725.5|11736.6|11724.6|5
1621352300000|2021-05-18 15:38:20|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|0
1621352310000|2021-05-18 15:38:30|||||||||3
1621352320000|2021-05-18 15:38:40|11738.3|11726.3|11739.6|11727.6|11739.6|11727.6|11738.3|11726.3|1
1621352330000|2021-05-18 15:38:50|11739.1|11727.1|11738.7|11726.7|11740|11728|11738.7|11726.7|0
1621352340000|2021-05-18 15:39:00|11738.3|11726.3|11738.7|11726.7|11740|11728|11738.3|11726.3|1
1621352350000|2021-05-18 15:39:10|11738.3|11726.3|11737.5|11725.5|11738.3|11726.3|11737.5|11725.5|4
1621352360000|2021-05-18 15:39:20|11738.3|11726.3|11738.7|11726.7|11738.7|11726.7|11738.3|11726.3|0
1621352370000|2021-05-18 15:39:30|11740.4|11728.4|11740.8|11728.8|11740.8|11728.8|11740.4|11728.4|1
1621352380000|2021-05-18 15:39:40|11742.5|11730.5|11746.2|11734.2|11746.2|11734.2|11742.5|11730.5|14
1621352390000|2021-05-18 15:39:50|||||||||2
1621352400000|2021-05-18 15:40:00|||||||||3
1621352410000|2021-05-18 15:40:10|||||||||3
1621352420000|2021-05-18 15:40:20|11745.8|11733.8|11744.1|11732.1|11745.8|11733.8|11743.7|11731.7|2
1621352430000|2021-05-18 15:40:30|11743.7|11731.7|11743.7|11731.7|11743.7|11731.7|11743.7|11731.7|1
1621352440000|2021-05-18 15:40:40|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|2
1621352450000|2021-05-18 15:40:50|11743.7|11731.7|11743.7|11731.7|11743.7|11731.7|11743.7|11731.7|1
1621352460000|2021-05-18 15:41:00|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|2
1621352470000|2021-05-18 15:41:10|11745.4|11733.4|11741.2|11729.2|11745.4|11733.4|11741.2|11729.2|17
1621352480000|2021-05-18 15:41:20|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|4
1621352490000|2021-05-18 15:41:30|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|1
1621352500000|2021-05-18 15:41:40|11744.1|11732.1|11744.1|11732.1|11744.1|11732.1|11744.1|11732.1|2
1621352510000|2021-05-18 15:41:50|||||||||5
1621352520000|2021-05-18 15:42:00|11743.3|11731.3|11739.5|11727.5|11743.3|11731.3|11739.5|11727.5|7
1621352530000|2021-05-18 15:42:10|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|1
1621352540000|2021-05-18 15:42:20|11738.3|11726.3|11739.1|11727.1|11739.1|11727.1|11738.3|11726.3|6
1621352550000|2021-05-18 15:42:30|11736.6|11724.6|11735.8|11723.8|11736.6|11724.6|11735.8|11723.8|12
1621352560000|2021-05-18 15:42:40|||||||||1
1621352570000|2021-05-18 15:42:50|11738.3|11726.3|11738.3|11726.3|11738.3|11726.3|11738.3|11726.3|2
1621352580000|2021-05-18 15:43:00|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|1
1621352590000|2021-05-18 15:43:10|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|3
1621352600000|2021-05-18 15:43:20|11742|11730|11742.4|11730.4|11742.4|11730.4|11742|11730|1
1621352610000|2021-05-18 15:43:30|11744.1|11732.1|11744.1|11732.1|11744.1|11732.1|11744.1|11732.1|22
1621352620000|2021-05-18 15:43:40|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|4
1621352630000|2021-05-18 15:43:50|||||||||3
1621352640000|2021-05-18 15:44:00|11747|11735|11745.4|11733.4|11747|11735|11745.4|11733.4|2
1621352650000|2021-05-18 15:44:10|11744.5|11732.5|11744.5|11732.5|11744.5|11732.5|11744.5|11732.5|0
1621352660000|2021-05-18 15:44:20|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|1
1621352670000|2021-05-18 15:44:30|11746.2|11734.2|11747.4|11735.4|11747.4|11735.4|11746.2|11734.2|4
1621352680000|2021-05-18 15:44:40|||||||||1
1621352690000|2021-05-18 15:44:50|||||||||1
1621352700000|2021-05-18 15:45:00|||||||||3
1621352710000|2021-05-18 15:45:10|||||||||3
1621352720000|2021-05-18 15:45:20|11745.8|11733.8|11747|11735|11747|11735|11745.8|11733.8|12
1621352730000|2021-05-18 15:45:30|||||||||1
1621352740000|2021-05-18 15:45:40|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747|11735|5
1621352750000|2021-05-18 15:45:50|11747|11735|11747.4|11735.4|11747.4|11735.4|11746.2|11734.2|6
1621352760000|2021-05-18 15:46:00|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|4
1621352770000|2021-05-18 15:46:10|11748.7|11736.7|11748.7|11736.7|11748.7|11736.7|11748.7|11736.7|1
1621352790000|2021-05-18 15:46:30|||||||||2
1621352800000|2021-05-18 15:46:40|11747.8|11735.8|11749.1|11737.1|11749.1|11737.1|11747.8|11735.8|3
1621352810000|2021-05-18 15:46:50|11748.3|11736.3|11748.7|11736.7|11748.7|11736.7|11748.3|11736.3|1
1621352820000|2021-05-18 15:47:00|11747.8|11735.8|11748.7|11736.7|11748.7|11736.7|11747.4|11735.4|6
1621352830000|2021-05-18 15:47:10|||||||||2
1621352840000|2021-05-18 15:47:20|11747.8|11735.8|11747.4|11735.4|11748.7|11736.7|11747.4|11735.4|1
1621352850000|2021-05-18 15:47:30|||||||||2
1621352860000|2021-05-18 15:47:40|||||||||3
1621352870000|2021-05-18 15:47:50|11746.6|11734.6|11746.2|11734.2|11746.6|11734.6|11746.2|11734.2|2
1621352880000|2021-05-18 15:48:00|11746.6|11734.6|11747.9|11735.9|11747.9|11735.9|11746.6|11734.6|1
1621352890000|2021-05-18 15:48:10|||||||||1
1621352900000|2021-05-18 15:48:20|11749.1|11737.1|11749.1|11737.1|11749.1|11737.1|11749.1|11737.1|5
1621352910000|2021-05-18 15:48:30|11749.9|11737.9|11751.6|11739.6|11752|11740|11749.9|11737.9|1
1621352920000|2021-05-18 15:48:40|11750|11738|11750|11738|11750|11738|11750|11738|4
1621352930000|2021-05-18 15:48:50|11750.8|11738.8|11752.5|11740.5|11752.5|11740.5|11750.8|11738.8|2
1621352940000|2021-05-18 15:49:00|11753.3|11741.3|11754.1|11742.1|11754.1|11742.1|11753.3|11741.3|0
1621352950000|2021-05-18 15:49:10|11752.9|11740.9|11751.6|11739.6|11752.9|11740.9|11751.6|11739.6|3
1621352960000|2021-05-18 15:49:20|||||||||3
1621352970000|2021-05-18 15:49:30|11752.5|11740.5|11751.6|11739.6|11752.5|11740.5|11751.6|11739.6|1
1621352980000|2021-05-18 15:49:40|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|2
1621352990000|2021-05-18 15:49:50|||||||||1
1621353000000|2021-05-18 15:50:00|11751.2|11739.2|11751.2|11739.2|11751.2|11739.2|11751.2|11739.2|2
1621353010000|2021-05-18 15:50:10|11753.3|11741.3|11754.1|11742.1|11754.1|11742.1|11753.3|11741.3|7
1621353020000|2021-05-18 15:50:20|||||||||1
1621353030000|2021-05-18 15:50:30|||||||||2
1621353040000|2021-05-18 15:50:40|11753.3|11741.3|11754.1|11742.1|11754.1|11742.1|11753.3|11741.3|3
1621353050000|2021-05-18 15:50:50|11755|11743|11756.6|11744.6|11756.6|11744.6|11755|11743|3
1621353060000|2021-05-18 15:51:00|11757|11745|11756.6|11744.6|11757.9|11745.9|11756.6|11744.6|1
1621353070000|2021-05-18 15:51:10|||||||||2
1621353080000|2021-05-18 15:51:20|||||||||1
1621353090000|2021-05-18 15:51:30|11755.8|11743.8|11755.8|11743.8|11757|11745|11755.8|11743.8|3
1621353100000|2021-05-18 15:51:40|11753.3|11741.3|11755.4|11743.4|11755.8|11743.8|11753.3|11741.3|6
1621353110000|2021-05-18 15:51:50|11754.1|11742.1|11754.1|11742.1|11754.5|11742.5|11754.1|11742.1|4
1621353120000|2021-05-18 15:52:00|11753.3|11741.3|11754.1|11742.1|11754.5|11742.5|11753.3|11741.3|2
1621353130000|2021-05-18 15:52:10|11753.3|11741.3|11753.7|11741.7|11754.1|11742.1|11752.5|11740.5|2
1621353140000|2021-05-18 15:52:20|11754.1|11742.1|11754.5|11742.5|11754.5|11742.5|11753.7|11741.7|2
1621353150000|2021-05-18 15:52:30|||||||||4
1621353160000|2021-05-18 15:52:40|11753.3|11741.3|11753.3|11741.3|11754.1|11742.1|11753.3|11741.3|0
1621353170000|2021-05-18 15:52:50|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|1
1621353180000|2021-05-18 15:53:00|11753.7|11741.7|11754.1|11742.1|11754.1|11742.1|11753.7|11741.7|3
1621353190000|2021-05-18 15:53:10|11753.7|11741.7|11753.7|11741.7|11753.7|11741.7|11753.7|11741.7|11
1621353200000|2021-05-18 15:53:20|||||||||1
1621353210000|2021-05-18 15:53:30|||||||||1
1621353220000|2021-05-18 15:53:40|11754.1|11742.1|11755|11743|11755|11743|11754.1|11742.1|3
1621353230000|2021-05-18 15:53:50|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|4
1621353240000|2021-05-18 15:54:00|11755|11743|11755|11743|11755|11743|11755|11743|1
1621353250000|2021-05-18 15:54:10|11755.4|11743.4|11755.4|11743.4|11755.4|11743.4|11755.4|11743.4|2
1621353260000|2021-05-18 15:54:20|||||||||2
1621353270000|2021-05-18 15:54:30|11755|11743|11755|11743|11755|11743|11755|11743|6
1621353280000|2021-05-18 15:54:40|11754.1|11742.1|11754.5|11742.5|11755.8|11743.8|11754.1|11742.1|4
1621353300000|2021-05-18 15:55:00|11755.8|11743.8|11757.4|11745.4|11758.3|11746.3|11755.8|11743.8|22
1621353320000|2021-05-18 15:55:20|11756.6|11744.6|11758.7|11746.7|11758.7|11746.7|11756.6|11744.6|5
1621353330000|2021-05-18 15:55:30|||||||||3
1621353340000|2021-05-18 15:55:40|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|4
1621353350000|2021-05-18 15:55:50|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|7
1621353360000|2021-05-18 15:56:00|||||||||1
1621353370000|2021-05-18 15:56:10|11763.3|11751.3|11762.8|11750.8|11763.3|11751.3|11762.4|11750.4|3
1621353380000|2021-05-18 15:56:20|11763.7|11751.7|11764.5|11752.5|11765.3|11753.3|11763.7|11751.7|8
1621353390000|2021-05-18 15:56:30|11762|11750|11760.3|11748.3|11762|11750|11760.3|11748.3|23
1621353400000|2021-05-18 15:56:40|11759.9|11747.9|11760.3|11748.3|11760.3|11748.3|11759.9|11747.9|1
1621353410000|2021-05-18 15:56:50|11761.2|11749.2|11762.4|11750.4|11762.4|11750.4|11761.2|11749.2|3
1621353420000|2021-05-18 15:57:00|11763.3|11751.3|11764.5|11752.5|11764.9|11752.9|11763.3|11751.3|5
1621353430000|2021-05-18 15:57:10|11765.8|11753.8|11765.8|11753.8|11768.3|11756.3|11765.8|11753.8|11
1621353440000|2021-05-18 15:57:20|11766.6|11754.6|11767|11755|11767|11755|11766.2|11754.2|2
1621353450000|2021-05-18 15:57:30|11767.4|11755.4|11766.2|11754.2|11767.4|11755.4|11766.2|11754.2|8
1621353460000|2021-05-18 15:57:40|11764.9|11752.9|11766.2|11754.2|11766.2|11754.2|11764.9|11752.9|4
1621353470000|2021-05-18 15:57:50|11767|11755|11767|11755|11767|11755|11767|11755|3
1621353490000|2021-05-18 15:58:10|||||||||3
1621353500000|2021-05-18 15:58:20|||||||||2
1621353510000|2021-05-18 15:58:30|||||||||2
1621353520000|2021-05-18 15:58:40|||||||||1
1621353530000|2021-05-18 15:58:50|11764.1|11752.1|11763.3|11751.3|11764.1|11752.1|11763.3|11751.3|24
1621353540000|2021-05-18 15:59:00|||||||||2
1621353550000|2021-05-18 15:59:10|||||||||2
1621353560000|2021-05-18 15:59:20|||||||||1
1621353570000|2021-05-18 15:59:30|11761.6|11749.6|11760.8|11748.8|11761.6|11749.6|11760.8|11748.8|16
1621353580000|2021-05-18 15:59:40|11759.9|11747.9|11760.8|11748.8|11761.2|11749.2|11759.9|11747.9|0
1621353590000|2021-05-18 15:59:50|11762.9|11750.9|11765.8|11753.8|11765.8|11753.8|11762.9|11750.9|20
1621353600000|2021-05-18 16:00:00|11765.4|11753.4|11765.4|11753.4|11765.4|11753.4|11764.1|11752.1|1
1621353610000|2021-05-18 16:00:10|11764.5|11752.5|11764.5|11752.5|11765.8|11753.8|11764.5|11752.5|0
1621353620000|2021-05-18 16:00:20|11765.8|11753.8|11762.9|11750.9|11765.8|11753.8|11762.9|11750.9|10
1621353630000|2021-05-18 16:00:30|||||||||1
1621353640000|2021-05-18 16:00:40|11762|11750|11760.3|11748.3|11762|11750|11760.3|11748.3|1
1621353650000|2021-05-18 16:00:50|11759.5|11747.5|11759.1|11747.1|11759.5|11747.5|11759.1|11747.1|2
1621353660000|2021-05-18 16:01:00|11755.4|11743.4|11755.4|11743.4|11755.4|11743.4|11755.4|11743.4|17
1621353670000|2021-05-18 16:01:10|11754.5|11742.5|11755.4|11743.4|11755.4|11743.4|11754.5|11742.5|4
1621353680000|2021-05-18 16:01:20|11755.8|11743.8|11755.4|11743.4|11755.8|11743.8|11755.4|11743.4|6
1621353690000|2021-05-18 16:01:30|11754.1|11742.1|11752|11740|11754.1|11742.1|11752|11740|6
1621353700000|2021-05-18 16:01:40|11751.6|11739.6|11752.9|11740.9|11752.9|11740.9|11751.6|11739.6|6
1621353710000|2021-05-18 16:01:50|11753.3|11741.3|11752.9|11740.9|11753.3|11741.3|11752.9|11740.9|1
1621353720000|2021-05-18 16:02:00|11753.7|11741.7|11755.8|11743.8|11755.8|11743.8|11753.7|11741.7|15
1621353730000|2021-05-18 16:02:10|11756.2|11744.2|11757.5|11745.5|11757.5|11745.5|11756.2|11744.2|3
1621353740000|2021-05-18 16:02:20|11756.6|11744.6|11754.6|11742.6|11756.6|11744.6|11753.7|11741.7|2
1621353750000|2021-05-18 16:02:30|11755|11743|11755|11743|11755|11743|11755|11743|2
1621353760000|2021-05-18 16:02:40|||||||||2
1621353770000|2021-05-18 16:02:50|11755.8|11743.8|11757.1|11745.1|11757.1|11745.1|11755.8|11743.8|1
1621353780000|2021-05-18 16:03:00|11758.3|11746.3|11758.3|11746.3|11758.3|11746.3|11757.5|11745.5|4
1621353790000|2021-05-18 16:03:10|||||||||2
1621353800000|2021-05-18 16:03:20|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|7
1621353810000|2021-05-18 16:03:30|||||||||3
1621353820000|2021-05-18 16:03:40|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|0
1621353830000|2021-05-18 16:03:50|11755|11743|11755|11743|11755|11743|11755|11743|4
1621353840000|2021-05-18 16:04:00|11752.9|11740.9|11752.5|11740.5|11752.9|11740.9|11752.5|11740.5|6
1621353850000|2021-05-18 16:04:10|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|0
1621353860000|2021-05-18 16:04:20|11752.5|11740.5|11752.5|11740.5|11752.5|11740.5|11752.5|11740.5|2
1621353870000|2021-05-18 16:04:30|11752.9|11740.9|11755|11743|11755|11743|11752.9|11740.9|3
1621353880000|2021-05-18 16:04:40|||||||||1
1621353890000|2021-05-18 16:04:50|11757.1|11745.1|11756.7|11744.7|11757.1|11745.1|11756.7|11744.7|5
1621353900000|2021-05-18 16:05:00|11757.5|11745.5|11758.8|11746.8|11758.8|11746.8|11757.5|11745.5|6
1621353910000|2021-05-18 16:05:10|11759.2|11747.2|11758.8|11746.8|11759.2|11747.2|11758.8|11746.8|2
1621353920000|2021-05-18 16:05:20|11759.6|11747.6|11758.4|11746.4|11759.6|11747.6|11758.4|11746.4|13
1621353930000|2021-05-18 16:05:30|11760.9|11748.9|11761.7|11749.7|11761.7|11749.7|11760.9|11748.9|5
1621353940000|2021-05-18 16:05:40|||||||||2
1621353950000|2021-05-18 16:05:50|||||||||1
1621353970000|2021-05-18 16:06:10|11763.4|11751.4|11762.5|11750.5|11763.4|11751.4|11762.5|11750.5|11
1621353980000|2021-05-18 16:06:20|11763.4|11751.4|11763.4|11751.4|11763.4|11751.4|11763.4|11751.4|8
1621353990000|2021-05-18 16:06:30|||||||||2
1621354000000|2021-05-18 16:06:40|11764.2|11752.2|11765.9|11753.9|11765.9|11753.9|11764.2|11752.2|6
1621354010000|2021-05-18 16:06:50|||||||||2
1621354020000|2021-05-18 16:07:00|||||||||1
1621354030000|2021-05-18 16:07:10|||||||||1
1621354040000|2021-05-18 16:07:20|||||||||2
1621354050000|2021-05-18 16:07:30|11765.1|11753.1|11765.5|11753.5|11765.5|11753.5|11765.1|11753.1|5
1621354060000|2021-05-18 16:07:40|11766.7|11754.7|11766.7|11754.7|11766.7|11754.7|11766.7|11754.7|4
1621354070000|2021-05-18 16:07:50|||||||||1
1621354080000|2021-05-18 16:08:00|11768.4|11756.4|11770.9|11758.9|11770.9|11758.9|11768.4|11756.4|10
1621354090000|2021-05-18 16:08:10|11770|11758|11770.9|11758.9|11771.3|11759.3|11770|11758|3
1621354100000|2021-05-18 16:08:20|||||||||5
1621354110000|2021-05-18 16:08:30|||||||||1
1621354120000|2021-05-18 16:08:40|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|2
1621354130000|2021-05-18 16:08:50|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|3
1621354140000|2021-05-18 16:09:00|11771.7|11759.7|11772.1|11760.1|11772.1|11760.1|11771.7|11759.7|22
1621354150000|2021-05-18 16:09:10|11772.5|11760.5|11774.2|11762.2|11774.2|11762.2|11772.5|11760.5|7
1621354160000|2021-05-18 16:09:20|11771.7|11759.7|11770.5|11758.5|11771.7|11759.7|11770.5|11758.5|8
1621354170000|2021-05-18 16:09:30|11769.6|11757.6|11770.5|11758.5|11770.5|11758.5|11769.6|11757.6|4
1621354180000|2021-05-18 16:09:40|||||||||1
1621354190000|2021-05-18 16:09:50|11772.1|11760.1|11771.3|11759.3|11772.1|11760.1|11771.3|11759.3|2
1621354200000|2021-05-18 16:10:00|11770.9|11758.9|11770.5|11758.5|11770.9|11758.9|11770.5|11758.5|3
1621354210000|2021-05-18 16:10:10|11770.1|11758.1|11772.1|11760.1|11772.1|11760.1|11768.4|11756.4|4
1621354220000|2021-05-18 16:10:20|11771.7|11759.7|11771.7|11759.7|11771.7|11759.7|11771.7|11759.7|2
1621354230000|2021-05-18 16:10:30|11768.4|11756.4|11769.6|11757.6|11769.6|11757.6|11768.4|11756.4|5
1621354240000|2021-05-18 16:10:40|11770.9|11758.9|11770.9|11758.9|11770.9|11758.9|11770.9|11758.9|3
1621354250000|2021-05-18 16:10:50|11770.5|11758.5|11770.9|11758.9|11770.9|11758.9|11770.5|11758.5|1
1621354260000|2021-05-18 16:11:00|11771.7|11759.7|11770.9|11758.9|11771.7|11759.7|11770.9|11758.9|1
1621354270000|2021-05-18 16:11:10|11771.3|11759.3|11771.3|11759.3|11772.1|11760.1|11771.3|11759.3|3
1621354280000|2021-05-18 16:11:20|11770.9|11758.9|11771.3|11759.3|11771.3|11759.3|11770.9|11758.9|1
1621354290000|2021-05-18 16:11:30|||||||||1
1621354300000|2021-05-18 16:11:40|||||||||1
1621354310000|2021-05-18 16:11:50|11772.1|11760.1|11770.9|11758.9|11772.1|11760.1|11770.9|11758.9|4
1621354320000|2021-05-18 16:12:00|||||||||1
1621354330000|2021-05-18 16:12:10|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|1
1621354340000|2021-05-18 16:12:20|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|12
1621354350000|2021-05-18 16:12:30|||||||||3
1621354360000|2021-05-18 16:12:40|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|3
1621354370000|2021-05-18 16:12:50|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|1
1621354390000|2021-05-18 16:13:10|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|4
1621354400000|2021-05-18 16:13:20|11769.7|11757.7|11769.7|11757.7|11770.9|11758.9|11769.7|11757.7|3
1621354410000|2021-05-18 16:13:30|||||||||1
1621354420000|2021-05-18 16:13:40|11768.8|11756.8|11769.7|11757.7|11769.7|11757.7|11768.4|11756.4|8
1621354430000|2021-05-18 16:13:50|11771.8|11759.8|11772.6|11760.6|11772.6|11760.6|11771.8|11759.8|14
1621354440000|2021-05-18 16:14:00|11773|11761|11775.1|11763.1|11775.1|11763.1|11773|11761|12
1621354450000|2021-05-18 16:14:10|11774.3|11762.3|11775.1|11763.1|11775.1|11763.1|11774.3|11762.3|11
1621354460000|2021-05-18 16:14:20|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|13
1621354470000|2021-05-18 16:14:30|11775.1|11763.1|11775.5|11763.5|11775.5|11763.5|11775.1|11763.1|0
1621354480000|2021-05-18 16:14:40|11775.1|11763.1|11774.3|11762.3|11775.1|11763.1|11774.3|11762.3|5
1621354490000|2021-05-18 16:14:50|11771.8|11759.8|11770.9|11758.9|11771.8|11759.8|11770.9|11758.9|5
1621354500000|2021-05-18 16:15:00|11770.1|11758.1|11771.4|11759.4|11771.4|11759.4|11770.1|11758.1|1
1621354510000|2021-05-18 16:15:10|||||||||1
1621354520000|2021-05-18 16:15:20|11770.5|11758.5|11772.6|11760.6|11772.6|11760.6|11770.1|11758.1|5
1621354530000|2021-05-18 16:15:30|11775.5|11763.5|11775.9|11763.9|11775.9|11763.9|11775.1|11763.1|13
1621354540000|2021-05-18 16:15:40|||||||||33
1621354550000|2021-05-18 16:15:50|11775.5|11763.5|11774.7|11762.7|11775.5|11763.5|11774.7|11762.7|6
1621354560000|2021-05-18 16:16:00|11775.5|11763.5|11775.9|11763.9|11775.9|11763.9|11775.5|11763.5|24
1621354570000|2021-05-18 16:16:10|11776.3|11764.3|11776.7|11764.7|11776.7|11764.7|11776.3|11764.3|1
1621354580000|2021-05-18 16:16:20|||||||||19
1621354590000|2021-05-18 16:16:30|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1621354600000|2021-05-18 16:16:40|11776.7|11764.7|11777.6|11765.6|11779.2|11767.2|11776.7|11764.7|16
1621354610000|2021-05-18 16:16:50|11775.9|11763.9|11773.4|11761.4|11775.9|11763.9|11770.9|11758.9|5
1621354620000|2021-05-18 16:17:00|11773|11761|11775.9|11763.9|11775.9|11763.9|11773|11761|3
1621354630000|2021-05-18 16:17:10|11775.1|11763.1|11774.3|11762.3|11775.1|11763.1|11774.3|11762.3|5
1621354640000|2021-05-18 16:17:20|11773.4|11761.4|11774.3|11762.3|11774.3|11762.3|11773.4|11761.4|2
1621354650000|2021-05-18 16:17:30|11773.9|11761.9|11774.3|11762.3|11774.3|11762.3|11773.9|11761.9|0
1621354660000|2021-05-18 16:17:40|11773.4|11761.4|11775.1|11763.1|11775.1|11763.1|11773.4|11761.4|14
1621354670000|2021-05-18 16:17:50|11775.5|11763.5|11774.7|11762.7|11775.5|11763.5|11774.7|11762.7|1
1621354680000|2021-05-18 16:18:00|11775.5|11763.5|11774.7|11762.7|11775.9|11763.9|11774.3|11762.3|3
1621354690000|2021-05-18 16:18:10|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|12
1621354700000|2021-05-18 16:18:20|11774.7|11762.7|11773|11761|11774.7|11762.7|11773|11761|3
1621354710000|2021-05-18 16:18:30|11772.6|11760.6|11772.2|11760.2|11773.4|11761.4|11772.2|11760.2|6
1621354720000|2021-05-18 16:18:40|11770.9|11758.9|11772.6|11760.6|11772.6|11760.6|11770.9|11758.9|11
1621354740000|2021-05-18 16:19:00|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|3
1621354750000|2021-05-18 16:19:10|11775.1|11763.1|11774.3|11762.3|11775.1|11763.1|11774.3|11762.3|0
1621354760000|2021-05-18 16:19:20|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|1
1621354770000|2021-05-18 16:19:30|||||||||2
1621354780000|2021-05-18 16:19:40|11775.5|11763.5|11773.8|11761.8|11775.5|11763.5|11773.8|11761.8|2
1621354790000|2021-05-18 16:19:50|11773.4|11761.4|11773|11761|11773.4|11761.4|11773|11761|5
1621354800000|2021-05-18 16:20:00|11773.8|11761.8|11772.2|11760.2|11773.8|11761.8|11772.2|11760.2|3
1621354810000|2021-05-18 16:20:10|11772.6|11760.6|11773.4|11761.4|11773.4|11761.4|11772.6|11760.6|2
1621354830000|2021-05-18 16:20:30|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|11773.4|11761.4|7
1621354850000|2021-05-18 16:20:50|11775.1|11763.1|11775.1|11763.1|11775.1|11763.1|11775.1|11763.1|0
1621354860000|2021-05-18 16:21:00|11774.3|11762.3|11775.9|11763.9|11775.9|11763.9|11774.3|11762.3|4
1621354870000|2021-05-18 16:21:10|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11775.1|11763.1|4
1621354880000|2021-05-18 16:21:20|11776.8|11764.8|11776.8|11764.8|11776.8|11764.8|11775.5|11763.5|5
1621354890000|2021-05-18 16:21:30|11776.4|11764.4|11776.8|11764.8|11776.8|11764.8|11775.5|11763.5|7
1621354900000|2021-05-18 16:21:40|11780.9|11768.9|11780.1|11768.1|11781.4|11769.4|11779.3|11767.3|7
1621354910000|2021-05-18 16:21:50|||||||||1
1621354920000|2021-05-18 16:22:00|||||||||1
1621354930000|2021-05-18 16:22:10|||||||||5
1621354940000|2021-05-18 16:22:20|11783.9|11771.9|11782.2|11770.2|11783.9|11771.9|11782.2|11770.2|30
1621354950000|2021-05-18 16:22:30|11781.4|11769.4|11780.1|11768.1|11781.4|11769.4|11779.7|11767.7|0
1621354960000|2021-05-18 16:22:40|11781|11769|11782.2|11770.2|11782.2|11770.2|11781|11769|5
1621354980000|2021-05-18 16:23:00|11780.5|11768.5|11780.1|11768.1|11780.5|11768.5|11780.1|11768.1|1
1621354990000|2021-05-18 16:23:10|11778.5|11766.5|11778.5|11766.5|11778.5|11766.5|11778.5|11766.5|1
1621355000000|2021-05-18 16:23:20|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|2
1621355010000|2021-05-18 16:23:30|11779.7|11767.7|11780.1|11768.1|11780.1|11768.1|11779.7|11767.7|2
1621355020000|2021-05-18 16:23:40|11781|11769|11783.5|11771.5|11783.5|11771.5|11781|11769|11
1621355030000|2021-05-18 16:23:50|11782.6|11770.6|11781|11769|11782.6|11770.6|11780.1|11768.1|10
1621355040000|2021-05-18 16:24:00|11781.4|11769.4|11782.2|11770.2|11782.2|11770.2|11781.4|11769.4|2
1621355050000|2021-05-18 16:24:10|11781.4|11769.4|11781|11769|11781.4|11769.4|11781|11769|0
1621355060000|2021-05-18 16:24:20|11781.4|11769.4|11780.1|11768.1|11781.4|11769.4|11780.1|11768.1|3
1621355070000|2021-05-18 16:24:30|11779.3|11767.3|11777.6|11765.6|11779.3|11767.3|11777.6|11765.6|0
1621355080000|2021-05-18 16:24:40|11778.5|11766.5|11781|11769|11781|11769|11778.5|11766.5|0
1621355090000|2021-05-18 16:24:50|11781.8|11769.8|11782.2|11770.2|11782.2|11770.2|11781.8|11769.8|3
1621355100000|2021-05-18 16:25:00|11781.4|11769.4|11779.7|11767.7|11782.2|11770.2|11779.7|11767.7|1
1621355110000|2021-05-18 16:25:10|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|0
1621355120000|2021-05-18 16:25:20|11781|11769|11781.4|11769.4|11781.8|11769.8|11781|11769|1
1621355130000|2021-05-18 16:25:30|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|0
1621355140000|2021-05-18 16:25:40|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|2
1621355150000|2021-05-18 16:25:50|11781|11769|11778.5|11766.5|11781|11769|11778.5|11766.5|3
1621355170000|2021-05-18 16:26:10|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|1
1621355180000|2021-05-18 16:26:20|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|8
1621355200000|2021-05-18 16:26:40|11778|11766|11778.4|11766.4|11778.4|11766.4|11778|11766|4
1621355210000|2021-05-18 16:26:50|||||||||2
1621355220000|2021-05-18 16:27:00|||||||||1
1621355230000|2021-05-18 16:27:10|11779.3|11767.3|11780.1|11768.1|11780.1|11768.1|11779.3|11767.3|4
1621355250000|2021-05-18 16:27:30|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|2
1621355260000|2021-05-18 16:27:40|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|3
1621355280000|2021-05-18 16:28:00|11780.5|11768.5|11781.8|11769.8|11781.8|11769.8|11780.5|11768.5|1
1621355290000|2021-05-18 16:28:10|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|0
1621355300000|2021-05-18 16:28:20|11783.5|11771.5|11784.7|11772.7|11784.7|11772.7|11783.5|11771.5|2
1621355310000|2021-05-18 16:28:30|||||||||1
1621355320000|2021-05-18 16:28:40|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|2
1621355330000|2021-05-18 16:28:50|11786|11774|11786|11774|11786|11774|11785.1|11773.1|4
1621355340000|2021-05-18 16:29:00|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|1
1621355350000|2021-05-18 16:29:10|11784.7|11772.7|11785.1|11773.1|11785.1|11773.1|11784.7|11772.7|1
1621355360000|2021-05-18 16:29:20|11786|11774|11785.1|11773.1|11786|11774|11784.7|11772.7|3
1621355370000|2021-05-18 16:29:30|||||||||4
1621355380000|2021-05-18 16:29:40|11786|11774|11786|11774|11786|11774|11786|11774|1
1621355390000|2021-05-18 16:29:50|11785.1|11773.1|11785.1|11773.1|11786|11774|11785.1|11773.1|3
1621355400000|2021-05-18 16:30:00|11784.7|11772.7|11783.5|11771.5|11784.7|11772.7|11781|11769|10
1621355410000|2021-05-18 16:30:10|11785.1|11773.1|11790.1|11778.1|11790.1|11778.1|11785.1|11773.1|7
1621355420000|2021-05-18 16:30:20|11789.3|11777.3|11789.3|11777.3|11789.3|11777.3|11789.3|11777.3|16
1621355430000|2021-05-18 16:30:30|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|4
1621355440000|2021-05-18 16:30:40|||||||||1
1621355450000|2021-05-18 16:30:50|11792.2|11780.2|11792.6|11780.6|11792.6|11780.6|11790.1|11778.1|8
1621355460000|2021-05-18 16:31:00|11793.5|11781.5|11795.1|11783.1|11796|11784|11793.5|11781.5|5
1621355470000|2021-05-18 16:31:10|11796|11784|11793.9|11781.9|11796|11784|11793.5|11781.5|8
1621355480000|2021-05-18 16:31:20|11795.1|11783.1|11795.1|11783.1|11795.1|11783.1|11795.1|11783.1|0
1621355490000|2021-05-18 16:31:30|11796|11784|11796.4|11784.4|11796.4|11784.4|11796|11784|1
1621355500000|2021-05-18 16:31:40|11796.8|11784.8|11797.6|11785.6|11797.6|11785.6|11796.8|11784.8|7
1621355510000|2021-05-18 16:31:50|11798.5|11786.5|11798.5|11786.5|11798.5|11786.5|11798.5|11786.5|0
1621355520000|2021-05-18 16:32:00|11799.3|11787.3|11798.9|11786.9|11799.3|11787.3|11798.9|11786.9|0
1621355530000|2021-05-18 16:32:10|11798.5|11786.5|11795.1|11783.1|11798.5|11786.5|11795.1|11783.1|13
1621355540000|2021-05-18 16:32:20|11795.5|11783.5|11795.1|11783.1|11796.4|11784.4|11793.5|11781.5|2
1621355560000|2021-05-18 16:32:40|11796|11784|11796|11784|11796|11784|11796|11784|1
1621355570000|2021-05-18 16:32:50|||||||||1
1621355580000|2021-05-18 16:33:00|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|3
1621355590000|2021-05-18 16:33:10|11797.6|11785.6|11797.6|11785.6|11797.6|11785.6|11797.6|11785.6|0
1621355600000|2021-05-18 16:33:20|11796.8|11784.8|11797.6|11785.6|11797.6|11785.6|11796.8|11784.8|4
1621355610000|2021-05-18 16:33:30|11798.5|11786.5|11798.5|11786.5|11798.5|11786.5|11798.5|11786.5|2
1621355620000|2021-05-18 16:33:40|11797.6|11785.6|11795.1|11783.1|11797.6|11785.6|11793.5|11781.5|3
1621355630000|2021-05-18 16:33:50|11796|11784|11796|11784|11796|11784|11796|11784|3
1621355640000|2021-05-18 16:34:00|11797.6|11785.6|11797.2|11785.2|11797.6|11785.6|11797.2|11785.2|5
1621355650000|2021-05-18 16:34:10|11796.4|11784.4|11795.1|11783.1|11797.2|11785.2|11795.1|11783.1|6
1621355660000|2021-05-18 16:34:20|11796|11784|11796.8|11784.8|11796.8|11784.8|11796|11784|3
1621355670000|2021-05-18 16:34:30|11797.6|11785.6|11795.1|11783.1|11797.6|11785.6|11795.1|11783.1|8
1621355690000|2021-05-18 16:34:50|||||||||1
1621355700000|2021-05-18 16:35:00|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|0
1621355710000|2021-05-18 16:35:10|11794.3|11782.3|11796|11784|11796|11784|11793.9|11781.9|5
1621355730000|2021-05-18 16:35:30|||||||||1
1621355750000|2021-05-18 16:35:50|11793.9|11781.9|11794.7|11782.7|11796|11784|11793.5|11781.5|13
1621355760000|2021-05-18 16:36:00|11793.9|11781.9|11792.2|11780.2|11793.9|11781.9|11791|11779|9
1621355770000|2021-05-18 16:36:10|11793.5|11781.5|11792.2|11780.2|11794.7|11782.7|11791.8|11779.8|9
1621355780000|2021-05-18 16:36:20|11791.4|11779.4|11791|11779|11791.4|11779.4|11789.7|11777.7|3
1621355790000|2021-05-18 16:36:30|11790.6|11778.6|11791|11779|11791|11779|11789.7|11777.7|3
1621355800000|2021-05-18 16:36:40|||||||||2
1621355810000|2021-05-18 16:36:50|||||||||2
1621355820000|2021-05-18 16:37:00|||||||||1
1621355840000|2021-05-18 16:37:20|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|1
1621355850000|2021-05-18 16:37:30|11791.4|11779.4|11789.8|11777.8|11791.4|11779.4|11788.5|11776.5|3
1621355860000|2021-05-18 16:37:40|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|0
1621355870000|2021-05-18 16:37:50|11789.8|11777.8|11790.2|11778.2|11791.4|11779.4|11789.8|11777.8|1
1621355880000|2021-05-18 16:38:00|11791|11779|11790.2|11778.2|11791|11779|11790.2|11778.2|4
1621355890000|2021-05-18 16:38:10|11789.3|11777.3|11789.3|11777.3|11789.3|11777.3|11789.3|11777.3|0
1621355900000|2021-05-18 16:38:20|11788.5|11776.5|11787.3|11775.3|11788.5|11776.5|11786|11774|1
1621355910000|2021-05-18 16:38:30|11786|11774|11786|11774|11786|11774|11784.8|11772.8|3
1621355920000|2021-05-18 16:38:40|11787.7|11775.7|11786.9|11774.9|11787.7|11775.7|11786.4|11774.4|4
1621355930000|2021-05-18 16:38:50|11787.3|11775.3|11783.9|11771.9|11787.3|11775.3|11782.6|11770.6|56
1621355940000|2021-05-18 16:39:00|11784.3|11772.3|11785.9|11773.9|11785.9|11773.9|11783.4|11771.4|5
1621355950000|2021-05-18 16:39:10|11786.3|11774.3|11784.7|11772.7|11786.3|11774.3|11784.7|11772.7|2
1621355960000|2021-05-18 16:39:20|||||||||3
1621355970000|2021-05-18 16:39:30|11783.4|11771.4|11783.4|11771.4|11783.4|11771.4|11783.4|11771.4|0
1621355980000|2021-05-18 16:39:40|11780.9|11768.9|11782.2|11770.2|11782.2|11770.2|11780.9|11768.9|8
1621355990000|2021-05-18 16:39:50|11781.3|11769.3|11782.2|11770.2|11782.2|11770.2|11781.3|11769.3|0
1621356000000|2021-05-18 16:40:00|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|0
1621356010000|2021-05-18 16:40:10|||||||||3
1621356020000|2021-05-18 16:40:20|11782.2|11770.2|11782.2|11770.2|11782.2|11770.2|11782.2|11770.2|0
1621356030000|2021-05-18 16:40:30|11785.9|11773.9|11785.9|11773.9|11785.9|11773.9|11785.9|11773.9|1
1621356040000|2021-05-18 16:40:40|11786.3|11774.3|11788.4|11776.4|11788.4|11776.4|11786.3|11774.3|15
1621356050000|2021-05-18 16:40:50|11793.8|11781.8|11794.7|11782.7|11794.7|11782.7|11793.8|11781.8|18
1621356080000|2021-05-18 16:41:20|11795.1|11783.1|11795.1|11783.1|11795.1|11783.1|11795.1|11783.1|6
1621356090000|2021-05-18 16:41:30|11795.9|11783.9|11795.9|11783.9|11795.9|11783.9|11795.9|11783.9|2
1621356100000|2021-05-18 16:41:40|11796.3|11784.3|11795.9|11783.9|11798.4|11786.4|11795.9|11783.9|29
1621356120000|2021-05-18 16:42:00|11794.7|11782.7|11795.9|11783.9|11795.9|11783.9|11794.7|11782.7|3
1621356130000|2021-05-18 16:42:10|11790.9|11778.9|11788.4|11776.4|11790.9|11778.9|11788.4|11776.4|8
1621356160000|2021-05-18 16:42:40|11787.6|11775.6|11785.9|11773.9|11787.6|11775.6|11785.9|11773.9|2
1621356170000|2021-05-18 16:42:50|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|5
1621356190000|2021-05-18 16:43:10|11788.4|11776.4|11787.2|11775.2|11788.4|11776.4|11787.2|11775.2|3
1621356200000|2021-05-18 16:43:20|11788.4|11776.4|11787.6|11775.6|11788.4|11776.4|11787.6|11775.6|12
1621356210000|2021-05-18 16:43:30|||||||||2
1621356220000|2021-05-18 16:43:40|11788.4|11776.4|11789.7|11777.7|11789.7|11777.7|11788.4|11776.4|0
1621356240000|2021-05-18 16:44:00|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|3
1621356250000|2021-05-18 16:44:10|11787.6|11775.6|11787.2|11775.2|11787.6|11775.6|11786.4|11774.4|1
1621356260000|2021-05-18 16:44:20|11786.4|11774.4|11786|11774|11787.2|11775.2|11786|11774|2
1621356270000|2021-05-18 16:44:30|11788|11776|11786.8|11774.8|11788.9|11776.9|11786.8|11774.8|10
1621356280000|2021-05-18 16:44:40|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|0
1621356290000|2021-05-18 16:44:50|11785.5|11773.5|11785.1|11773.1|11785.5|11773.5|11785.1|11773.1|0
1621356300000|2021-05-18 16:45:00|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|5
1621356310000|2021-05-18 16:45:10|11790.6|11778.6|11790.6|11778.6|11791|11779|11789.7|11777.7|3
1621356320000|2021-05-18 16:45:20|11789.7|11777.7|11790.6|11778.6|11790.6|11778.6|11789.7|11777.7|0
1621356330000|2021-05-18 16:45:30|11790.1|11778.1|11790.1|11778.1|11790.1|11778.1|11790.1|11778.1|1
1621356340000|2021-05-18 16:45:40|||||||||2
1621356350000|2021-05-18 16:45:50|11791.8|11779.8|11791.4|11779.4|11792.6|11780.6|11791.4|11779.4|7
1621356360000|2021-05-18 16:46:00|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|11
1621356370000|2021-05-18 16:46:10|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|3
1621356380000|2021-05-18 16:46:20|11794.3|11782.3|11793.5|11781.5|11794.3|11782.3|11793.5|11781.5|2
1621356390000|2021-05-18 16:46:30|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|1
1621356400000|2021-05-18 16:46:40|11794.3|11782.3|11791|11779|11794.3|11782.3|11791|11779|8
1621356410000|2021-05-18 16:46:50|11791.8|11779.8|11791.8|11779.8|11793.5|11781.5|11791.8|11779.8|31
1621356420000|2021-05-18 16:47:00|11791|11779|11791.8|11779.8|11791.8|11779.8|11791|11779|2
1621356430000|2021-05-18 16:47:10|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|11791.8|11779.8|4
1621356450000|2021-05-18 16:47:30|11791.8|11779.8|11791|11779|11792.7|11780.7|11791|11779|1
1621356460000|2021-05-18 16:47:40|11792.3|11780.3|11792.7|11780.7|11792.7|11780.7|11792.3|11780.3|1
1621356470000|2021-05-18 16:47:50|||||||||2
1621356480000|2021-05-18 16:48:00|||||||||1
1621356490000|2021-05-18 16:48:10|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|1
1621356500000|2021-05-18 16:48:20|11791.4|11779.4|11791.4|11779.4|11791.4|11779.4|11791.4|11779.4|0
1621356510000|2021-05-18 16:48:30|11791.8|11779.8|11793.5|11781.5|11793.5|11781.5|11791.8|11779.8|4
1621356520000|2021-05-18 16:48:40|11794.4|11782.4|11793.5|11781.5|11794.4|11782.4|11793.5|11781.5|25
1621356530000|2021-05-18 16:48:50|11796|11784|11798.9|11786.9|11798.9|11786.9|11796|11784|8
1621356540000|2021-05-18 16:49:00|11799.8|11787.8|11798.1|11786.1|11799.8|11787.8|11798.1|11786.1|4
1621356550000|2021-05-18 16:49:10|11797.3|11785.3|11797.3|11785.3|11797.3|11785.3|11796.4|11784.4|1
1621356570000|2021-05-18 16:49:30|11797.7|11785.7|11796|11784|11798.5|11786.5|11796|11784|4
1621356580000|2021-05-18 16:49:40|||||||||2
1621356590000|2021-05-18 16:49:50|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|2
1621356600000|2021-05-18 16:50:00|11793.1|11781.1|11793.5|11781.5|11793.5|11781.5|11793.1|11781.1|16
1621356610000|2021-05-18 16:50:10|11792.7|11780.7|11793.5|11781.5|11793.5|11781.5|11792.3|11780.3|6
1621356630000|2021-05-18 16:50:30|11795.6|11783.6|11796|11784|11796|11784|11795.6|11783.6|12
1621356640000|2021-05-18 16:50:40|11795.2|11783.2|11794.8|11782.8|11795.2|11783.2|11794.8|11782.8|2
1621356650000|2021-05-18 16:50:50|11792.3|11780.3|11792.7|11780.7|11792.7|11780.7|11791.5|11779.5|9
1621356660000|2021-05-18 16:51:00|11792.3|11780.3|11792.3|11780.3|11793.5|11781.5|11792.3|11780.3|1
1621356670000|2021-05-18 16:51:10|11791|11779|11792.3|11780.3|11792.7|11780.7|11791|11779|2
1621356680000|2021-05-18 16:51:20|||||||||1
1621356690000|2021-05-18 16:51:30|11791.5|11779.5|11791|11779|11791.5|11779.5|11791|11779|0
1621356700000|2021-05-18 16:51:40|11788.1|11776.1|11791|11779|11791|11779|11788.1|11776.1|8
1621356710000|2021-05-18 16:51:50|||||||||7
1621356720000|2021-05-18 16:52:00|11791.1|11779.1|11788.6|11776.6|11791.1|11779.1|11788.6|11776.6|2
1621356730000|2021-05-18 16:52:10|11786.9|11774.9|11787.3|11775.3|11787.3|11775.3|11786.1|11774.1|4
1621356740000|2021-05-18 16:52:20|11786.1|11774.1|11787.3|11775.3|11787.3|11775.3|11786.1|11774.1|2
1621356750000|2021-05-18 16:52:30|11786.9|11774.9|11787.3|11775.3|11788.6|11776.6|11786.1|11774.1|2
1621356760000|2021-05-18 16:52:40|11786.9|11774.9|11785.2|11773.2|11786.9|11774.9|11784.4|11772.4|8
1621356770000|2021-05-18 16:52:50|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|0
1621356780000|2021-05-18 16:53:00|11787.3|11775.3|11786.1|11774.1|11787.7|11775.7|11786.1|11774.1|6
1621356790000|2021-05-18 16:53:10|11792.7|11780.7|11792.3|11780.3|11794|11782|11791.9|11779.9|52
1621356800000|2021-05-18 16:53:20|11793.1|11781.1|11793.6|11781.6|11793.6|11781.6|11793.1|11781.1|0
1621356810000|2021-05-18 16:53:30|11794.4|11782.4|11796.1|11784.1|11796.1|11784.1|11794.4|11782.4|3
1621356820000|2021-05-18 16:53:40|11795.2|11783.2|11796.1|11784.1|11796.1|11784.1|11795.2|11783.2|0
1621356830000|2021-05-18 16:53:50|11797.3|11785.3|11796.1|11784.1|11797.3|11785.3|11796.1|11784.1|12
1621356840000|2021-05-18 16:54:00|11796.9|11784.9|11798.1|11786.1|11798.1|11786.1|11796.9|11784.9|0
1621356860000|2021-05-18 16:54:20|||||||||1
1621356870000|2021-05-18 16:54:30|11794.8|11782.8|11794.8|11782.8|11794.8|11782.8|11793.6|11781.6|6
1621356890000|2021-05-18 16:54:50|11794|11782|11793.6|11781.6|11794|11782|11793.6|11781.6|0
1621356900000|2021-05-18 16:55:00|11794.4|11782.4|11793.6|11781.6|11794.4|11782.4|11793.6|11781.6|17
1621356910000|2021-05-18 16:55:10|||||||||2
1621356920000|2021-05-18 16:55:20|||||||||2
1621356930000|2021-05-18 16:55:30|||||||||1
1621356940000|2021-05-18 16:55:40|||||||||1
1621356950000|2021-05-18 16:55:50|||||||||2
1621356960000|2021-05-18 16:56:00|11795.2|11783.2|11796.9|11784.9|11796.9|11784.9|11795.2|11783.2|0
1621356970000|2021-05-18 16:56:10|11796|11784|11797.3|11785.3|11797.3|11785.3|11796|11784|20
1621356980000|2021-05-18 16:56:20|11798.1|11786.1|11797.7|11785.7|11798.1|11786.1|11797.7|11785.7|1
1621356990000|2021-05-18 16:56:30|||||||||2
1621357000000|2021-05-18 16:56:40|11798.6|11786.6|11798.6|11786.6|11798.6|11786.6|11797.7|11785.7|2
1621357020000|2021-05-18 16:57:00|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|12
1621357030000|2021-05-18 16:57:10|11801.9|11789.9|11801.5|11789.5|11801.9|11789.9|11801.5|11789.5|49
1621357040000|2021-05-18 16:57:20|11799|11787|11799|11787|11799|11787|11799|11787|4
1621357050000|2021-05-18 16:57:30|11797.7|11785.7|11798.6|11786.6|11798.6|11786.6|11796.5|11784.5|8
1621357060000|2021-05-18 16:57:40|11797.7|11785.7|11796.5|11784.5|11797.7|11785.7|11796.5|11784.5|2
1621357070000|2021-05-18 16:57:50|11795.2|11783.2|11796.1|11784.1|11796.1|11784.1|11795.2|11783.2|2
1621357080000|2021-05-18 16:58:00|||||||||2
1621357090000|2021-05-18 16:58:10|11797.8|11785.8|11798.6|11786.6|11798.6|11786.6|11797.8|11785.8|6
1621357100000|2021-05-18 16:58:20|||||||||4
1621357120000|2021-05-18 16:58:40|11799.4|11787.4|11798.6|11786.6|11800.3|11788.3|11798.6|11786.6|6
1621357150000|2021-05-18 16:59:10|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|1
1621357160000|2021-05-18 16:59:20|11797.3|11785.3|11797.3|11785.3|11797.3|11785.3|11797.3|11785.3|3
1621357170000|2021-05-18 16:59:30|11796.5|11784.5|11795.2|11783.2|11796.5|11784.5|11795.2|11783.2|2
1621357180000|2021-05-18 16:59:40|11794.8|11782.8|11794.8|11782.8|11794.8|11782.8|11794.8|11782.8|0
1621357190000|2021-05-18 16:59:50|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|1
1621357200000|2021-05-18 17:00:00|11796.1|11784.1|11794.8|11782.8|11796.1|11784.1|11794.8|11782.8|1
1621357210000|2021-05-18 17:00:10|11796.1|11784.1|11796.5|11784.5|11796.5|11784.5|11796.1|11784.1|2
1621357220000|2021-05-18 17:00:20|11796.1|11784.1|11796.9|11784.9|11797.8|11785.8|11796.1|11784.1|9
1621357230000|2021-05-18 17:00:30|11797.3|11785.3|11796.9|11784.9|11797.3|11785.3|11796.9|11784.9|8
1621357240000|2021-05-18 17:00:40|11797.7|11785.7|11798.1|11786.1|11798.1|11786.1|11797.7|11785.7|1
1621357250000|2021-05-18 17:00:50|||||||||2
1621357260000|2021-05-18 17:01:00|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|1
1621357270000|2021-05-18 17:01:10|||||||||1
1621357280000|2021-05-18 17:01:20|11797.3|11785.3|11798.1|11786.1|11798.1|11786.1|11797.3|11785.3|3
1621357290000|2021-05-18 17:01:30|11797.7|11785.7|11798.6|11786.6|11798.6|11786.6|11797.7|11785.7|2
1621357300000|2021-05-18 17:01:40|11801.9|11789.9|11803.6|11791.6|11805.3|11793.3|11801.9|11789.9|47
1621357310000|2021-05-18 17:01:50|||||||||3
1621357320000|2021-05-18 17:02:00|||||||||5
1621357330000|2021-05-18 17:02:10|||||||||12
1621357340000|2021-05-18 17:02:20|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|1
1621357350000|2021-05-18 17:02:30|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|9
1621357360000|2021-05-18 17:02:40|11810.2|11798.2|11816.9|11804.9|11816.9|11804.9|11810.2|11798.2|18
1621357370000|2021-05-18 17:02:50|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|1
1621357380000|2021-05-18 17:03:00|||||||||1
1621357390000|2021-05-18 17:03:10|11816.9|11804.9|11816.5|11804.5|11816.9|11804.9|11815.2|11803.2|3
1621357400000|2021-05-18 17:03:20|11816.1|11804.1|11813.1|11801.1|11816.1|11804.1|11812.7|11800.7|9
1621357410000|2021-05-18 17:03:30|11812.3|11800.3|11814|11802|11814|11802|11812.3|11800.3|19
1621357420000|2021-05-18 17:03:40|11814.4|11802.4|11814|11802|11814.8|11802.8|11814|11802|4
1621357430000|2021-05-18 17:03:50|11814.8|11802.8|11814|11802|11814.8|11802.8|11814|11802|2
1621357440000|2021-05-18 17:04:00|11814.8|11802.8|11815.2|11803.2|11815.2|11803.2|11814|11802|3
1621357450000|2021-05-18 17:04:10|11814.8|11802.8|11815.2|11803.2|11815.2|11803.2|11814|11802|6
1621357460000|2021-05-18 17:04:20|11816.1|11804.1|11816.9|11804.9|11816.9|11804.9|11816.1|11804.1|3
1621357470000|2021-05-18 17:04:30|11815.7|11803.7|11815.2|11803.2|11816.5|11804.5|11815.2|11803.2|2
1621357480000|2021-05-18 17:04:40|11816.5|11804.5|11816.9|11804.9|11816.9|11804.9|11816.5|11804.5|6
1621357490000|2021-05-18 17:04:50|11817.7|11805.7|11818.6|11806.6|11818.6|11806.6|11817.7|11805.7|11
1621357500000|2021-05-18 17:05:00|11819.8|11807.8|11821.1|11809.1|11821.1|11809.1|11819.8|11807.8|6
1621357510000|2021-05-18 17:05:10|11822.3|11810.3|11822.7|11810.7|11822.7|11810.7|11822.3|11810.3|14
1621357520000|2021-05-18 17:05:20|11821.9|11809.9|11822.3|11810.3|11823.6|11811.6|11821.5|11809.5|15
1621357530000|2021-05-18 17:05:30|11823.6|11811.6|11822.8|11810.8|11823.6|11811.6|11822.8|11810.8|1
1621357540000|2021-05-18 17:05:40|||||||||22
1621357560000|2021-05-18 17:06:00|11822.3|11810.3|11821.9|11809.9|11822.3|11810.3|11821.1|11809.1|1
1621357570000|2021-05-18 17:06:10|11822.8|11810.8|11820.3|11808.3|11823.6|11811.6|11820.3|11808.3|7
1621357580000|2021-05-18 17:06:20|11821.1|11809.1|11821.9|11809.9|11821.9|11809.9|11821.1|11809.1|3
1621357590000|2021-05-18 17:06:30|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|0
1621357600000|2021-05-18 17:06:40|11820.7|11808.7|11819|11807|11820.7|11808.7|11817.8|11805.8|7
1621357610000|2021-05-18 17:06:50|||||||||1
1621357620000|2021-05-18 17:07:00|11819.9|11807.9|11819.9|11807.9|11819.9|11807.9|11819.9|11807.9|2
1621357630000|2021-05-18 17:07:10|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|0
1621357640000|2021-05-18 17:07:20|11821.9|11809.9|11823.2|11811.2|11823.2|11811.2|11821.9|11809.9|10
1621357650000|2021-05-18 17:07:30|11823.6|11811.6|11822.8|11810.8|11824.4|11812.4|11822.8|11810.8|5
1621357660000|2021-05-18 17:07:40|11821.9|11809.9|11819.8|11807.8|11821.9|11809.9|11818.6|11806.6|3
1621357670000|2021-05-18 17:07:50|11819.4|11807.4|11823.6|11811.6|11823.6|11811.6|11818.2|11806.2|12
1621357680000|2021-05-18 17:08:00|11822.7|11810.7|11822.7|11810.7|11822.7|11810.7|11822.7|11810.7|1
1621357700000|2021-05-18 17:08:20|||||||||1
1621357720000|2021-05-18 17:08:40|11823.6|11811.6|11821.1|11809.1|11823.6|11811.6|11821.1|11809.1|2
1621357730000|2021-05-18 17:08:50|11821.9|11809.9|11821.9|11809.9|11821.9|11809.9|11821.9|11809.9|6
1621357740000|2021-05-18 17:09:00|11821.1|11809.1|11821.1|11809.1|11821.1|11809.1|11821.1|11809.1|1
1621357760000|2021-05-18 17:09:20|11821.9|11809.9|11821.1|11809.1|11821.9|11809.9|11821.1|11809.1|4
1621357770000|2021-05-18 17:09:30|11821.9|11809.9|11821.1|11809.1|11823.6|11811.6|11821.1|11809.1|1
1621357790000|2021-05-18 17:09:50|11820.2|11808.2|11817.3|11805.3|11820.2|11808.2|11817.3|11805.3|3
1621357800000|2021-05-18 17:10:00|11816.9|11804.9|11816.1|11804.1|11816.9|11804.9|11816.1|11804.1|1
1621357810000|2021-05-18 17:10:10|11816.9|11804.9|11811.1|11799.1|11816.9|11804.9|11811.1|11799.1|1
1621357820000|2021-05-18 17:10:20|||||||||1
1621357830000|2021-05-18 17:10:30|11810.2|11798.2|11809.4|11797.4|11810.2|11798.2|11809.4|11797.4|8
1621357840000|2021-05-18 17:10:40|11805.3|11793.3|11804.4|11792.4|11805.3|11793.3|11804.4|11792.4|3
1621357850000|2021-05-18 17:10:50|11802.7|11790.7|11802.7|11790.7|11802.7|11790.7|11802.7|11790.7|5
1621357860000|2021-05-18 17:11:00|11803.6|11791.6|11801.1|11789.1|11803.6|11791.6|11801.1|11789.1|9
1621357870000|2021-05-18 17:11:10|11801.9|11789.9|11801.9|11789.9|11801.9|11789.9|11801.9|11789.9|0
1621357890000|2021-05-18 17:11:30|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|6
1621357900000|2021-05-18 17:11:40|11803.2|11791.2|11802.3|11790.3|11803.2|11791.2|11802.3|11790.3|0
1621357920000|2021-05-18 17:12:00|11803.2|11791.2|11803.2|11791.2|11803.2|11791.2|11803.2|11791.2|3
1621357930000|2021-05-18 17:12:10|||||||||1
1621357950000|2021-05-18 17:12:30|11802.3|11790.3|11805.6|11793.6|11806.5|11794.5|11802.3|11790.3|5
1621357960000|2021-05-18 17:12:40|11806.9|11794.9|11806.9|11794.9|11808.1|11796.1|11806.9|11794.9|11
1621357970000|2021-05-18 17:12:50|11809|11797|11810.6|11798.6|11810.6|11798.6|11809|11797|0
1621357980000|2021-05-18 17:13:00|11810.2|11798.2|11810.6|11798.6|11810.6|11798.6|11810.2|11798.2|0
1621357990000|2021-05-18 17:13:10|11810.2|11798.2|11809.4|11797.4|11810.2|11798.2|11809.4|11797.4|1
1621358000000|2021-05-18 17:13:20|11806.9|11794.9|11807.7|11795.7|11807.7|11795.7|11806.9|11794.9|0
1621358010000|2021-05-18 17:13:30|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|1
1621358020000|2021-05-18 17:13:40|||||||||1
1621358030000|2021-05-18 17:13:50|11806.9|11794.9|11807.7|11795.7|11807.7|11795.7|11806.9|11794.9|2
1621358040000|2021-05-18 17:14:00|11806.9|11794.9|11805.2|11793.2|11806.9|11794.9|11805.2|11793.2|1
1621358050000|2021-05-18 17:14:10|11804.4|11792.4|11804.4|11792.4|11804.4|11792.4|11804.4|11792.4|1
1621358060000|2021-05-18 17:14:20|11805.2|11793.2|11804.4|11792.4|11805.2|11793.2|11804.4|11792.4|10
1621358070000|2021-05-18 17:14:30|11805.2|11793.2|11806.9|11794.9|11806.9|11794.9|11805.2|11793.2|2
1621358080000|2021-05-18 17:14:40|11805.2|11793.2|11806.5|11794.5|11806.5|11794.5|11805.2|11793.2|3
1621358090000|2021-05-18 17:14:50|||||||||1
1621358100000|2021-05-18 17:15:00|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|7
1621358120000|2021-05-18 17:15:20|||||||||1
1621358130000|2021-05-18 17:15:30|11808.2|11796.2|11809|11797|11809|11797|11808.2|11796.2|10
1621358140000|2021-05-18 17:15:40|11810.2|11798.2|11809.4|11797.4|11810.2|11798.2|11809.4|11797.4|0
1621358150000|2021-05-18 17:15:50|11808.6|11796.6|11809.4|11797.4|11809.4|11797.4|11808.6|11796.6|2
1621358160000|2021-05-18 17:16:00|11809|11797|11809.4|11797.4|11809.4|11797.4|11809|11797|0
1621358170000|2021-05-18 17:16:10|11810.7|11798.7|11810.3|11798.3|11810.7|11798.7|11810.3|11798.3|1
1621358180000|2021-05-18 17:16:20|||||||||2
1621358190000|2021-05-18 17:16:30|11807.8|11795.8|11806.1|11794.1|11807.8|11795.8|11806.1|11794.1|2
1621358200000|2021-05-18 17:16:40|11805.3|11793.3|11803.6|11791.6|11805.3|11793.3|11803.6|11791.6|1
1621358210000|2021-05-18 17:16:50|11806.5|11794.5|11803.6|11791.6|11806.5|11794.5|11803.6|11791.6|3
1621358230000|2021-05-18 17:17:10|11800.7|11788.7|11798.6|11786.6|11800.7|11788.7|11798.6|11786.6|4
1621358240000|2021-05-18 17:17:20|11794.9|11782.9|11794.8|11782.8|11794.9|11782.9|11794.4|11782.4|14
1621358250000|2021-05-18 17:17:30|11794.4|11782.4|11791.5|11779.5|11794.4|11782.4|11790.3|11778.3|2
1621358260000|2021-05-18 17:17:40|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|0
1621358270000|2021-05-18 17:17:50|11791.1|11779.1|11790.3|11778.3|11791.1|11779.1|11790.3|11778.3|0
1621358280000|2021-05-18 17:18:00|11792.8|11780.8|11785.3|11773.3|11792.8|11780.8|11785.3|11773.3|16
1621358290000|2021-05-18 17:18:10|11786.1|11774.1|11786.1|11774.1|11786.9|11774.9|11785.3|11773.3|1
1621358300000|2021-05-18 17:18:20|11783.2|11771.2|11783.6|11771.6|11783.6|11771.6|11783.2|11771.2|10
1621358310000|2021-05-18 17:18:30|11784.4|11772.4|11784|11772|11784.4|11772.4|11784|11772|18
1621358320000|2021-05-18 17:18:40|11784.4|11772.4|11782.8|11770.8|11784.4|11772.4|11782.8|11770.8|2
1621358330000|2021-05-18 17:18:50|11780.3|11768.3|11780.7|11768.7|11781.5|11769.5|11780.3|11768.3|6
1621358340000|2021-05-18 17:19:00|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|2
1621358350000|2021-05-18 17:19:10|11781.5|11769.5|11781.1|11769.1|11781.5|11769.5|11781.1|11769.1|6
1621358360000|2021-05-18 17:19:20|11781.9|11769.9|11781.9|11769.9|11781.9|11769.9|11781.1|11769.1|5
1621358370000|2021-05-18 17:19:30|11780.3|11768.3|11780.3|11768.3|11780.3|11768.3|11780.3|11768.3|2
1621358380000|2021-05-18 17:19:40|||||||||1
1621358390000|2021-05-18 17:19:50|11779.4|11767.4|11778.6|11766.6|11779.4|11767.4|11778.6|11766.6|1
1621358400000|2021-05-18 17:20:00|||||||||1
1621358420000|2021-05-18 17:20:20|11778.2|11766.2|11779|11767|11779|11767|11777.3|11765.3|18
1621358430000|2021-05-18 17:20:30|11778.2|11766.2|11776.1|11764.1|11778.2|11766.2|11776.1|11764.1|2
1621358440000|2021-05-18 17:20:40|11776.9|11764.9|11779|11767|11779|11767|11776.1|11764.1|5
1621358460000|2021-05-18 17:21:00|11779.4|11767.4|11781.5|11769.5|11782.4|11770.4|11779.4|11767.4|8
1621358470000|2021-05-18 17:21:10|11781.9|11769.9|11784|11772|11784|11772|11781.5|11769.5|7
1621358480000|2021-05-18 17:21:20|11786.5|11774.5|11782.8|11770.8|11786.5|11774.5|11782.8|11770.8|4
1621358490000|2021-05-18 17:21:30|11783.6|11771.6|11785.7|11773.7|11785.7|11773.7|11782.8|11770.8|4
1621358500000|2021-05-18 17:21:40|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|1
1621358510000|2021-05-18 17:21:50|11787.8|11775.8|11787.8|11775.8|11789.4|11777.4|11787.8|11775.8|3
1621358520000|2021-05-18 17:22:00|11788.2|11776.2|11788.6|11776.6|11789.4|11777.4|11788.2|11776.2|2
1621358530000|2021-05-18 17:22:10|11787.8|11775.8|11788.2|11776.2|11788.2|11776.2|11787.8|11775.8|1
1621358540000|2021-05-18 17:22:20|11787.8|11775.8|11789|11777|11789|11777|11787.8|11775.8|9
1621358550000|2021-05-18 17:22:30|11789.9|11777.9|11786.5|11774.5|11789.9|11777.9|11786.1|11774.1|8
1621358560000|2021-05-18 17:22:40|11786.1|11774.1|11785.3|11773.3|11786.1|11774.1|11785.3|11773.3|1
1621358570000|2021-05-18 17:22:50|11786.9|11774.9|11789|11777|11789|11777|11786.9|11774.9|2
1621358590000|2021-05-18 17:23:10|11789.4|11777.4|11789.4|11777.4|11789.4|11777.4|11789.4|11777.4|1
1621358610000|2021-05-18 17:23:30|11791.1|11779.1|11788.6|11776.6|11791.9|11779.9|11788.6|11776.6|6
1621358620000|2021-05-18 17:23:40|11789.4|11777.4|11790.2|11778.2|11790.2|11778.2|11789.4|11777.4|2
1621358630000|2021-05-18 17:23:50|11789.8|11777.8|11793.6|11781.6|11793.6|11781.6|11789.8|11777.8|3
1621358640000|2021-05-18 17:24:00|11794.4|11782.4|11795.2|11783.2|11796.9|11784.9|11794.4|11782.4|4
1621358650000|2021-05-18 17:24:10|11793.6|11781.6|11792.7|11780.7|11793.6|11781.6|11792.7|11780.7|1
1621358660000|2021-05-18 17:24:20|11791.9|11779.9|11792.3|11780.3|11792.3|11780.3|11791.9|11779.9|1
1621358670000|2021-05-18 17:24:30|11793.2|11781.2|11794|11782|11794.4|11782.4|11793.2|11781.2|0
1621358680000|2021-05-18 17:24:40|11795.2|11783.2|11795.7|11783.7|11797.3|11785.3|11795.2|11783.2|4
1621358690000|2021-05-18 17:24:50|11796.1|11784.1|11794.4|11782.4|11797.3|11785.3|11794.4|11782.4|6
1621358700000|2021-05-18 17:25:00|11795.2|11783.2|11792.3|11780.3|11795.2|11783.2|11792.3|11780.3|4
1621358710000|2021-05-18 17:25:10|11790.2|11778.2|11792.3|11780.3|11792.3|11780.3|11790.2|11778.2|3
1621358720000|2021-05-18 17:25:20|11791.5|11779.5|11790.2|11778.2|11791.5|11779.5|11790.2|11778.2|3
1621358730000|2021-05-18 17:25:30|11791.1|11779.1|11791.1|11779.1|11791.1|11779.1|11791.1|11779.1|0
1621358740000|2021-05-18 17:25:40|11791.9|11779.9|11792.3|11780.3|11792.3|11780.3|11791.9|11779.9|5
1621358750000|2021-05-18 17:25:50|11791.9|11779.9|11790.7|11778.7|11793.2|11781.2|11790.7|11778.7|2
1621358760000|2021-05-18 17:26:00|11792.3|11780.3|11792.3|11780.3|11793.2|11781.2|11792.3|11780.3|7
1621358770000|2021-05-18 17:26:10|11792.7|11780.7|11791.9|11779.9|11792.7|11780.7|11791.9|11779.9|2
1621358780000|2021-05-18 17:26:20|11791.1|11779.1|11789.8|11777.8|11791.5|11779.5|11789.8|11777.8|3
1621358790000|2021-05-18 17:26:30|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|2
1621358800000|2021-05-18 17:26:40|11786.5|11774.5|11786.5|11774.5|11786.5|11774.5|11786.5|11774.5|7
1621358810000|2021-05-18 17:26:50|11787.3|11775.3|11783.2|11771.2|11787.3|11775.3|11783.2|11771.2|7
1621358820000|2021-05-18 17:27:00|11784|11772|11784.8|11772.8|11785.3|11773.3|11784|11772|3
1621358830000|2021-05-18 17:27:10|11785.7|11773.7|11784.8|11772.8|11785.7|11773.7|11784.8|11772.8|2
1621358840000|2021-05-18 17:27:20|11785.7|11773.7|11784.9|11772.9|11785.7|11773.7|11784.9|11772.9|1
1621358850000|2021-05-18 17:27:30|11783.6|11771.6|11788.2|11776.2|11789|11777|11783.6|11771.6|2
1621358860000|2021-05-18 17:27:40|11786.9|11774.9|11788.2|11776.2|11788.2|11776.2|11786.9|11774.9|5
1621358870000|2021-05-18 17:27:50|11788.6|11776.6|11788.6|11776.6|11788.6|11776.6|11788.6|11776.6|0
1621358880000|2021-05-18 17:28:00|11790.3|11778.3|11788.2|11776.2|11790.3|11778.3|11787.3|11775.3|6
1621358890000|2021-05-18 17:28:10|11787.3|11775.3|11787.3|11775.3|11787.3|11775.3|11787.3|11775.3|0
1621358900000|2021-05-18 17:28:20|11786.9|11774.9|11786.9|11774.9|11786.9|11774.9|11786.9|11774.9|2
1621358910000|2021-05-18 17:28:30|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|4
1621358930000|2021-05-18 17:28:50|11785.7|11773.7|11792.8|11780.8|11792.8|11780.8|11785.7|11773.7|55
1621358940000|2021-05-18 17:29:00|11793.2|11781.2|11795.7|11783.7|11795.7|11783.7|11793.2|11781.2|2
1621358950000|2021-05-18 17:29:10|11796.5|11784.5|11801.1|11789.1|11801.1|11789.1|11796.5|11784.5|11
1621358960000|2021-05-18 17:29:20|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|21
1621358970000|2021-05-18 17:29:30|11801.9|11789.9|11804.8|11792.8|11806.9|11794.9|11801.9|11789.9|9
1621358980000|2021-05-18 17:29:40|11805.6|11793.6|11806.9|11794.9|11806.9|11794.9|11805.6|11793.6|6
1621358990000|2021-05-18 17:29:50|11806.5|11794.5|11806.9|11794.9|11807.3|11795.3|11806.5|11794.5|2
1621359000000|2021-05-18 17:30:00|11804.8|11792.8|11804.4|11792.4|11806.9|11794.9|11804.4|11792.4|8
1621359010000|2021-05-18 17:30:10|11805.2|11793.2|11812.3|11800.3|11813.5|11801.5|11805.2|11793.2|11
1621359020000|2021-05-18 17:30:20|11811.9|11799.9|11811.4|11799.4|11812.3|11800.3|11811.4|11799.4|2
1621359030000|2021-05-18 17:30:30|11813.5|11801.5|11808.9|11796.9|11813.5|11801.5|11808.9|11796.9|20
1621359040000|2021-05-18 17:30:40|11809.8|11797.8|11811|11799|11811|11799|11809.8|11797.8|9
1621359050000|2021-05-18 17:30:50|11810.2|11798.2|11810.6|11798.6|11812.7|11800.7|11810.2|11798.2|11
1621359060000|2021-05-18 17:31:00|11810.2|11798.2|11811.4|11799.4|11811.4|11799.4|11810.2|11798.2|4
1621359070000|2021-05-18 17:31:10|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|0
1621359080000|2021-05-18 17:31:20|11808.1|11796.1|11807.3|11795.3|11808.1|11796.1|11807.3|11795.3|4
1621359090000|2021-05-18 17:31:30|11808.1|11796.1|11809|11797|11809.8|11797.8|11808.1|11796.1|6
1621359100000|2021-05-18 17:31:40|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|0
1621359110000|2021-05-18 17:31:50|11809|11797|11809|11797|11809|11797|11809|11797|0
1621359120000|2021-05-18 17:32:00|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|2
1621359130000|2021-05-18 17:32:10|11806.9|11794.9|11804.4|11792.4|11806.9|11794.9|11802.7|11790.7|1
1621359140000|2021-05-18 17:32:20|11803.5|11791.5|11801|11789|11803.5|11791.5|11801|11789|2
1621359150000|2021-05-18 17:32:30|||||||||2
1621359180000|2021-05-18 17:33:00|11801.4|11789.4|11801.4|11789.4|11801.4|11789.4|11801.4|11789.4|2
1621359190000|2021-05-18 17:33:10|11800.2|11788.2|11798.5|11786.5|11800.2|11788.2|11797.7|11785.7|2
1621359210000|2021-05-18 17:33:30|11797.7|11785.7|11793.1|11781.1|11797.7|11785.7|11793.1|11781.1|5
1621359220000|2021-05-18 17:33:40|11794.4|11782.4|11791.9|11779.9|11794.4|11782.4|11791.9|11779.9|0
1621359240000|2021-05-18 17:34:00|11794.4|11782.4|11794.8|11782.8|11795.6|11783.6|11794.4|11782.4|2
1621359250000|2021-05-18 17:34:10|11794.4|11782.4|11795.6|11783.6|11795.6|11783.6|11793.5|11781.5|3
1621359260000|2021-05-18 17:34:20|11796|11784|11796|11784|11796|11784|11796|11784|0
1621359270000|2021-05-18 17:34:30|11796.9|11784.9|11796.9|11784.9|11799.8|11787.8|11796.9|11784.9|1
1621359290000|2021-05-18 17:34:50|11795.2|11783.2|11794.4|11782.4|11795.2|11783.2|11793.1|11781.1|12
1621359310000|2021-05-18 17:35:10|11796.9|11784.9|11795.6|11783.6|11796.9|11784.9|11795.6|11783.6|3
1621359320000|2021-05-18 17:35:20|11796.9|11784.9|11796.5|11784.5|11796.9|11784.9|11796.5|11784.5|7
1621359350000|2021-05-18 17:35:50|11796.9|11784.9|11797.7|11785.7|11797.7|11785.7|11796.5|11784.5|1
1621359360000|2021-05-18 17:36:00|11794|11782|11796|11784|11796|11784|11794|11782|25
1621359370000|2021-05-18 17:36:10|11796.9|11784.9|11795.2|11783.2|11797.7|11785.7|11794.4|11782.4|7
1621359380000|2021-05-18 17:36:20|11794.8|11782.8|11793.9|11781.9|11795.2|11783.2|11793.5|11781.5|17
1621359390000|2021-05-18 17:36:30|11796.4|11784.4|11801.5|11789.5|11801.5|11789.5|11796|11784|19
1621359400000|2021-05-18 17:36:40|11800.6|11788.6|11801.9|11789.9|11802.7|11790.7|11799.8|11787.8|1
1621359410000|2021-05-18 17:36:50|11804|11792|11804.8|11792.8|11804.8|11792.8|11804|11792|2
1621359430000|2021-05-18 17:37:10|11805.2|11793.2|11804.8|11792.8|11805.2|11793.2|11804.8|11792.8|0
1621359440000|2021-05-18 17:37:20|11803.6|11791.6|11802.3|11790.3|11803.6|11791.6|11802.3|11790.3|3
1621359450000|2021-05-18 17:37:30|11800.2|11788.2|11799.8|11787.8|11800.2|11788.2|11799.8|11787.8|2
1621359470000|2021-05-18 17:37:50|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|0
1621359480000|2021-05-18 17:38:00|||||||||1
1621359490000|2021-05-18 17:38:10|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|11799|11787|4
1621359500000|2021-05-18 17:38:20|11799.4|11787.4|11799.4|11787.4|11799.4|11787.4|11799|11787|3
1621359510000|2021-05-18 17:38:30|11799.8|11787.8|11799.8|11787.8|11800.2|11788.2|11799.8|11787.8|2
1621359530000|2021-05-18 17:38:50|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|1
1621359540000|2021-05-18 17:39:00|||||||||1
1621359550000|2021-05-18 17:39:10|11804|11792|11801.5|11789.5|11804|11792|11801.5|11789.5|3
1621359560000|2021-05-18 17:39:20|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|11799|11787|15
1621359570000|2021-05-18 17:39:30|11799|11787|11797.3|11785.3|11799|11787|11797.3|11785.3|12
1621359580000|2021-05-18 17:39:40|11797.7|11785.7|11797.7|11785.7|11797.7|11785.7|11797.7|11785.7|0
1621359610000|2021-05-18 17:40:10|11798.6|11786.6|11797.7|11785.7|11798.6|11786.6|11797.3|11785.3|0
1621359620000|2021-05-18 17:40:20|||||||||1
1621359630000|2021-05-18 17:40:30|11798.6|11786.6|11795.7|11783.7|11798.6|11786.6|11795.7|11783.7|10
1621359640000|2021-05-18 17:40:40|11794.8|11782.8|11795.3|11783.3|11795.3|11783.3|11794.8|11782.8|2
1621359650000|2021-05-18 17:40:50|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|1
1621359660000|2021-05-18 17:41:00|11791.1|11779.1|11791.5|11779.5|11792.8|11780.8|11791.1|11779.1|22
1621359670000|2021-05-18 17:41:10|11790.3|11778.3|11792.8|11780.8|11792.8|11780.8|11790.3|11778.3|0
1621359680000|2021-05-18 17:41:20|11791.9|11779.9|11790.3|11778.3|11791.9|11779.9|11790.3|11778.3|0
1621359690000|2021-05-18 17:41:30|11791.1|11779.1|11791.1|11779.1|11791.1|11779.1|11791.1|11779.1|3
1621359700000|2021-05-18 17:41:40|11791.5|11779.5|11791.5|11779.5|11791.9|11779.9|11791.5|11779.5|2
1621359710000|2021-05-18 17:41:50|11791.9|11779.9|11791.9|11779.9|11791.9|11779.9|11791.9|11779.9|0
1621359730000|2021-05-18 17:42:10|11790.7|11778.7|11791.5|11779.5|11791.9|11779.9|11790.7|11778.7|0
1621359740000|2021-05-18 17:42:20|11791.9|11779.9|11791.9|11779.9|11791.9|11779.9|11790.7|11778.7|2
1621359750000|2021-05-18 17:42:30|11791.5|11779.5|11789|11777|11791.5|11779.5|11788.2|11776.2|20
1621359760000|2021-05-18 17:42:40|||||||||1
1621359770000|2021-05-18 17:42:50|||||||||1
1621359790000|2021-05-18 17:43:10|11787.4|11775.4|11785.3|11773.3|11787.4|11775.4|11785.3|11773.3|20
1621359800000|2021-05-18 17:43:20|11783.6|11771.6|11782.8|11770.8|11783.6|11771.6|11782.8|11770.8|4
1621359810000|2021-05-18 17:43:30|11779.8|11767.8|11780.7|11768.7|11780.7|11768.7|11779.8|11767.8|13
1621359820000|2021-05-18 17:43:40|11781.9|11769.9|11784|11772|11785.3|11773.3|11781.9|11769.9|24
1621359830000|2021-05-18 17:43:50|11785.3|11773.3|11789|11777|11789|11777|11785.3|11773.3|2
1621359840000|2021-05-18 17:44:00|11789.9|11777.9|11795.3|11783.3|11796.1|11784.1|11789|11777|9
1621359850000|2021-05-18 17:44:10|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|11796.1|11784.1|0
1621359870000|2021-05-18 17:44:30|11795.7|11783.7|11796.1|11784.1|11797.4|11785.4|11795.7|11783.7|2
1621359900000|2021-05-18 17:45:00|11795.7|11783.7|11795.3|11783.3|11798.6|11786.6|11795.3|11783.3|14
1621359910000|2021-05-18 17:45:10|11796.1|11784.1|11791.9|11779.9|11796.5|11784.5|11791.5|11779.5|15
1621359930000|2021-05-18 17:45:30|11793.2|11781.2|11787.8|11775.8|11793.2|11781.2|11787.8|11775.8|2
1621359940000|2021-05-18 17:45:40|11785.3|11773.3|11784.4|11772.4|11785.3|11773.3|11784.4|11772.4|13
1621359950000|2021-05-18 17:45:50|11787.8|11775.8|11789.4|11777.4|11789.4|11777.4|11787.8|11775.8|3
1621359960000|2021-05-18 17:46:00|11791.9|11779.9|11793.2|11781.2|11793.2|11781.2|11790.3|11778.3|12
1621359970000|2021-05-18 17:46:10|11793.6|11781.6|11794.5|11782.5|11794.5|11782.5|11793.6|11781.6|0
1621359980000|2021-05-18 17:46:20|11796.6|11784.6|11801.1|11789.1|11801.1|11789.1|11795.7|11783.7|9
1621360010000|2021-05-18 17:46:50|11802|11790|11802.8|11790.8|11802.8|11790.8|11802|11790|1
1621360020000|2021-05-18 17:47:00|11802|11790|11801.6|11789.6|11802.8|11790.8|11801.2|11789.2|1
1621360030000|2021-05-18 17:47:10|11802.4|11790.4|11802.8|11790.8|11802.8|11790.8|11802.4|11790.4|2
1621360040000|2021-05-18 17:47:20|11802.4|11790.4|11802.8|11790.8|11802.8|11790.8|11802.4|11790.4|0
1621360060000|2021-05-18 17:47:40|11802|11790|11804.5|11792.5|11804.5|11792.5|11802|11790|46
1621360070000|2021-05-18 17:47:50|11804.1|11792.1|11801.2|11789.2|11804.5|11792.5|11801.2|11789.2|3
1621360080000|2021-05-18 17:48:00|11798.7|11786.7|11799.5|11787.5|11799.5|11787.5|11797.8|11785.8|12
1621360090000|2021-05-18 17:48:10|11798.7|11786.7|11798.3|11786.3|11798.7|11786.7|11797.4|11785.4|0
1621360100000|2021-05-18 17:48:20|11796.6|11784.6|11802|11790|11802|11790|11796.6|11784.6|7
1621360110000|2021-05-18 17:48:30|11801.6|11789.6|11800.4|11788.4|11802|11790|11800.4|11788.4|1
1621360120000|2021-05-18 17:48:40|11798.3|11786.3|11799.5|11787.5|11799.5|11787.5|11797|11785|1
1621360140000|2021-05-18 17:49:00|11800.4|11788.4|11799.5|11787.5|11800.4|11788.4|11799.5|11787.5|4
1621360150000|2021-05-18 17:49:10|11798.7|11786.7|11798.7|11786.7|11798.7|11786.7|11798.7|11786.7|0
1621360160000|2021-05-18 17:49:20|11799.5|11787.5|11798.3|11786.3|11799.5|11787.5|11797.4|11785.4|10
1621360170000|2021-05-18 17:49:30|11799.5|11787.5|11797.9|11785.9|11799.5|11787.5|11797.9|11785.9|0
1621360180000|2021-05-18 17:49:40|11794.5|11782.5|11793.7|11781.7|11794.5|11782.5|11793.7|11781.7|3
1621360190000|2021-05-18 17:49:50|11792|11780|11792.9|11780.9|11792.9|11780.9|11791.6|11779.6|0
1621360200000|2021-05-18 17:50:00|11792.5|11780.5|11792.9|11780.9|11792.9|11780.9|11792.5|11780.5|2
1621360210000|2021-05-18 17:50:10|11793.7|11781.7|11794.5|11782.5|11795.4|11783.4|11793.7|11781.7|12
1621360220000|2021-05-18 17:50:20|11794.1|11782.1|11795.4|11783.4|11797.9|11785.9|11794.1|11782.1|4
1621360230000|2021-05-18 17:50:30|11792.9|11780.9|11792.9|11780.9|11792.9|11780.9|11792.9|11780.9|1
1621360260000|2021-05-18 17:51:00|11793.3|11781.3|11794.1|11782.1|11794.1|11782.1|11793.3|11781.3|1
1621360270000|2021-05-18 17:51:10|11794.5|11782.5|11796.2|11784.2|11796.2|11784.2|11794.5|11782.5|4
1621360280000|2021-05-18 17:51:20|11797.9|11785.9|11797.5|11785.5|11797.9|11785.9|11797.5|11785.5|0
1621360290000|2021-05-18 17:51:30|11797.1|11785.1|11797.5|11785.5|11797.5|11785.5|11796.2|11784.2|1
1621360300000|2021-05-18 17:51:40|11796.6|11784.6|11795.4|11783.4|11796.6|11784.6|11795.4|11783.4|7
1621360310000|2021-05-18 17:51:50|11796.2|11784.2|11796.2|11784.2|11796.2|11784.2|11796.2|11784.2|0
1621360320000|2021-05-18 17:52:00|11797.1|11785.1|11796.2|11784.2|11797.9|11785.9|11795|11783|6
1621360330000|2021-05-18 17:52:10|11798.7|11786.7|11798.7|11786.7|11798.7|11786.7|11798.7|11786.7|5
1621360340000|2021-05-18 17:52:20|11797.9|11785.9|11798.7|11786.7|11798.7|11786.7|11797.9|11785.9|1
1621360350000|2021-05-18 17:52:30|11797.1|11785.1|11794.6|11782.6|11797.1|11785.1|11794.6|11782.6|3
1621360360000|2021-05-18 17:52:40|11793.7|11781.7|11794.6|11782.6|11794.6|11782.6|11793.7|11781.7|1
1621360370000|2021-05-18 17:52:50|11793.7|11781.7|11790.8|11778.8|11793.7|11781.7|11790.8|11778.8|1
1621360380000|2021-05-18 17:53:00|11792.1|11780.1|11792.1|11780.1|11792.1|11780.1|11792.1|11780.1|0
1621360390000|2021-05-18 17:53:10|11790.8|11778.8|11789.6|11777.6|11790.8|11778.8|11789.6|11777.6|3
1621360400000|2021-05-18 17:53:20|11791.2|11779.2|11792.1|11780.1|11793.3|11781.3|11791.2|11779.2|3
1621360420000|2021-05-18 17:53:40|11792.9|11780.9|11795.4|11783.4|11795.4|11783.4|11792.1|11780.1|5
1621360430000|2021-05-18 17:53:50|11792.9|11780.9|11793.3|11781.3|11793.3|11781.3|11792.9|11780.9|9
1621360440000|2021-05-18 17:54:00|11794.9|11782.9|11792.9|11780.9|11794.9|11782.9|11792|11780|5
1621360450000|2021-05-18 17:54:10|11793.3|11781.3|11793.3|11781.3|11793.3|11781.3|11793.3|11781.3|0
1621360460000|2021-05-18 17:54:20|11792.9|11780.9|11790.4|11778.4|11792.9|11780.9|11790.4|11778.4|9
1621360470000|2021-05-18 17:54:30|11789.5|11777.5|11789.1|11777.1|11789.5|11777.5|11789.1|11777.1|0
1621360480000|2021-05-18 17:54:40|11788.3|11776.3|11790.8|11778.8|11791.2|11779.2|11787.9|11775.9|7
1621360490000|2021-05-18 17:54:50|11792|11780|11794.1|11782.1|11794.5|11782.5|11792|11780|5
1621360500000|2021-05-18 17:55:00|11792.4|11780.4|11793.7|11781.7|11793.7|11781.7|11792.4|11780.4|1
1621360510000|2021-05-18 17:55:10|11792.9|11780.9|11794.1|11782.1|11794.5|11782.5|11792.9|11780.9|1
1621360520000|2021-05-18 17:55:20|11795|11783|11793.3|11781.3|11795|11783|11792.9|11780.9|6
1621360530000|2021-05-18 17:55:30|11792.9|11780.9|11788.3|11776.3|11792.9|11780.9|11788.3|11776.3|11
1621360540000|2021-05-18 17:55:40|11788.7|11776.7|11787.9|11775.9|11788.7|11776.7|11787.9|11775.9|0
1621360560000|2021-05-18 17:56:00|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|3
1621360570000|2021-05-18 17:56:10|11787|11775|11786.6|11774.6|11787|11775|11786.6|11774.6|1
1621360580000|2021-05-18 17:56:20|11787|11775|11788.7|11776.7|11788.7|11776.7|11787|11775|2
1621360590000|2021-05-18 17:56:30|11788.3|11776.3|11787|11775|11788.3|11776.3|11787|11775|2
1621360600000|2021-05-18 17:56:40|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|9
1621360610000|2021-05-18 17:56:50|11783.7|11771.7|11783.3|11771.3|11785|11773|11782|11770|6
1621360620000|2021-05-18 17:57:00|11783.7|11771.7|11782.5|11770.5|11783.7|11771.7|11782.5|11770.5|2
1621360630000|2021-05-18 17:57:10|11782|11770|11778.7|11766.7|11782|11770|11778.3|11766.3|7
1621360640000|2021-05-18 17:57:20|11777.5|11765.5|11776.6|11764.6|11778.3|11766.3|11776.6|11764.6|6
1621360650000|2021-05-18 17:57:30|11777.5|11765.5|11777.9|11765.9|11778.7|11766.7|11777.5|11765.5|9
1621360660000|2021-05-18 17:57:40|11778.7|11766.7|11778.7|11766.7|11778.7|11766.7|11778.7|11766.7|0
1621360670000|2021-05-18 17:57:50|11777.9|11765.9|11778.3|11766.3|11778.7|11766.7|11777.9|11765.9|0
1621360680000|2021-05-18 17:58:00|11778.7|11766.7|11775.8|11763.8|11779.6|11767.6|11775.8|11763.8|15
1621360690000|2021-05-18 17:58:10|11776.7|11764.7|11775.9|11763.9|11777.1|11765.1|11774.2|11762.2|5
1621360700000|2021-05-18 17:58:20|11774.2|11762.2|11776.3|11764.3|11776.3|11764.3|11774.2|11762.2|6
1621360710000|2021-05-18 17:58:30|11775.8|11763.8|11777.9|11765.9|11777.9|11765.9|11775.4|11763.4|10
1621360720000|2021-05-18 17:58:40|11779.2|11767.2|11779.6|11767.6|11779.6|11767.6|11779.2|11767.2|0
1621360740000|2021-05-18 17:59:00|11777.1|11765.1|11774.6|11762.6|11777.5|11765.5|11774.6|11762.6|8
1621360750000|2021-05-18 17:59:10|11773.8|11761.8|11768.7|11756.7|11773.8|11761.8|11768.7|11756.7|39
1621360760000|2021-05-18 17:59:20|11767.9|11755.9|11766.2|11754.2|11769.6|11757.6|11766.2|11754.2|14
1621360770000|2021-05-18 17:59:30|11767.1|11755.1|11776.3|11764.3|11781.3|11769.3|11767.1|11755.1|129
1621360780000|2021-05-18 17:59:40|11778.8|11766.8|11778.8|11766.8|11781.3|11769.3|11778.8|11766.8|162
1621360790000|2021-05-18 17:59:50|11781.3|11769.3|11779.6|11767.6|11783|11771|11778.8|11766.8|161
1621360800000|2021-05-18 18:00:00|11780.4|11768.4|11788.4|11776.4|11788.8|11776.8|11779.2|11767.2|29
1621360810000|2021-05-18 18:00:10|11789.6|11777.6|11793.8|11781.8|11793.8|11781.8|11788.8|11776.8|137
1621360820000|2021-05-18 18:00:20|11789.7|11777.7|11785.9|11773.9|11789.7|11777.7|11783.8|11771.8|17
1621360830000|2021-05-18 18:00:30|11785.1|11773.1|11785.9|11773.9|11786.3|11774.3|11785.1|11773.1|1
1621360840000|2021-05-18 18:00:40|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|2
1621360850000|2021-05-18 18:00:50|11785.5|11773.5|11786.8|11774.8|11788|11776|11784.7|11772.7|29
1621360860000|2021-05-18 18:01:00|11788|11776|11794.5|11774.5|11794.5|11776.9|11788|11774.1|0
1621360870000|2021-05-18 18:01:10|11787.6|11775.6|11790.1|11778.1|11790.5|11778.5|11787.6|11775.6|2
1621360880000|2021-05-18 18:01:20|11788.9|11776.9|11787.6|11775.6|11788.9|11776.9|11787.2|11775.2|0
1621360890000|2021-05-18 18:01:30|11786.8|11774.8|11787.2|11775.2|11787.6|11775.6|11786.8|11774.8|9
1621360900000|2021-05-18 18:01:40|11788.9|11776.9|11788.9|11776.9|11788.9|11776.9|11788.9|11776.9|5
1621360910000|2021-05-18 18:01:50|11788|11776|11789.7|11777.7|11789.7|11777.7|11787.2|11775.2|12
1621360920000|2021-05-18 18:02:00|11790.1|11778.1|11788.4|11776.4|11790.1|11778.1|11788.4|11776.4|1
1621360930000|2021-05-18 18:02:10|||||||||25
1621360950000|2021-05-18 18:02:30|11787.6|11775.6|11787.6|11775.6|11787.6|11775.6|11787.6|11775.6|0
1621360960000|2021-05-18 18:02:40|11786.7|11774.7|11785.9|11773.9|11787.6|11775.6|11785.9|11773.9|1
1621360970000|2021-05-18 18:02:50|11785.1|11773.1|11784.2|11772.2|11785.5|11773.5|11784.2|11772.2|3
1621360980000|2021-05-18 18:03:00|11783|11771|11780.9|11768.9|11783|11771|11780.9|11768.9|3
1621360990000|2021-05-18 18:03:10|11780.1|11768.1|11780.1|11768.1|11780.9|11768.9|11780.1|11768.1|2
1621361000000|2021-05-18 18:03:20|11779.2|11767.2|11779.2|11767.2|11780.9|11768.9|11779.2|11767.2|5
1621361010000|2021-05-18 18:03:30|11778.8|11766.8|11779.6|11767.6|11779.6|11767.6|11778|11766|10
1621361020000|2021-05-18 18:03:40|11778.8|11766.8|11778.4|11766.4|11779.2|11767.2|11778.4|11766.4|11
1621361030000|2021-05-18 18:03:50|11779.2|11767.2|11778.2|11758.2|11779.2|11767.2|11776.7|11758.2|17
1621361040000|2021-05-18 18:04:00|11778.6|11758.6|11778.4|11766.4|11781.3|11769.3|11777.5|11758.6|8
1621361050000|2021-05-18 18:04:10|11777.9|11765.9|11781.7|11769.7|11781.7|11769.7|11777.9|11765.9|4
1621361060000|2021-05-18 18:04:20|11782.5|11770.5|11783.2|11763.2|11783.4|11771.4|11782.5|11763.2|21
1621361070000|2021-05-18 18:04:30|11778|11766|11784.6|11772.6|11784.6|11772.6|11778|11766|9
1621361080000|2021-05-18 18:04:40|11785.5|11773.5|11787.5|11775.5|11791.5|11775.5|11783.8|11771.5|16
1621361090000|2021-05-18 18:04:50|11786.7|11774.7|11786.7|11774.7|11787.5|11775.5|11786.7|11774.7|5
1621431000000|2021-05-19 13:30:00|11754.6|11742.6|11736.4|11724.4|11754.6|11742.6|11725.1|11713.1|65
1621431010000|2021-05-19 13:30:10|11735.6|11723.6|11732.6|11720.6|11739.3|11727.3|11729.7|11717.7|42
1621431020000|2021-05-19 13:30:20|11731.8|11719.8|11727.6|11715.6|11734.3|11722.3|11727.6|11715.6|12
1621431030000|2021-05-19 13:30:30|11724.7|11712.7|11714.3|11702.3|11725.5|11713.5|11714.3|11702.3|14
1621431040000|2021-05-19 13:30:40|11718.9|11706.9|11725.1|11713.1|11725.5|11713.5|11712.6|11700.6|55
1621431050000|2021-05-19 13:30:50|11726.4|11714.4|11725.5|11713.5|11733.9|11721.9|11725.5|11713.5|25
1621431060000|2021-05-19 13:31:00|11726.4|11714.4|11734.7|11722.7|11736.4|11724.4|11725.5|11713.5|3
1621431070000|2021-05-19 13:31:10|11733.9|11721.9|11738.9|11726.9|11739.3|11727.3|11732.2|11720.2|13
1621431080000|2021-05-19 13:31:20|11738.1|11726.1|11749.7|11737.7|11750.1|11738.1|11734.7|11722.7|11
1621431090000|2021-05-19 13:31:30|11748.9|11736.9|11754.7|11742.7|11754.7|11742.7|11743.5|11731.5|3
1621431100000|2021-05-19 13:31:40|11757.6|11745.6|11757.2|11745.2|11763.5|11751.5|11756|11744|2
1621431110000|2021-05-19 13:31:50|11758.1|11746.1|11746.8|11734.8|11758.1|11746.1|11746|11734|14
1621431120000|2021-05-19 13:32:00|11746|11734|11754.7|11742.7|11756.4|11744.4|11746|11734|17
1621431130000|2021-05-19 13:32:10|11753.9|11741.9|11750.6|11738.6|11754.7|11742.7|11749.3|11737.3|6
1621431140000|2021-05-19 13:32:20|11749.3|11737.3|11756.9|11744.9|11756.9|11744.9|11749.3|11737.3|8
1621431150000|2021-05-19 13:32:30|11756|11744|11754.8|11742.8|11758.5|11746.5|11754.8|11742.8|11
1621431160000|2021-05-19 13:32:40|11753.9|11741.9|11750.2|11738.2|11753.9|11741.9|11750.2|11738.2|4
1621431170000|2021-05-19 13:32:50|11751.9|11739.9|11758.9|11746.9|11758.9|11746.9|11751.9|11739.9|6
1621431180000|2021-05-19 13:33:00|11754.3|11742.3|11753.1|11741.1|11756.4|11744.4|11753.1|11741.1|7
1621431190000|2021-05-19 13:33:10|11752.3|11740.3|11755.6|11743.6|11755.6|11743.6|11751|11739|6
1621431200000|2021-05-19 13:33:20|11754.3|11742.3|11748.5|11736.5|11754.3|11742.3|11748.5|11736.5|4
1621431210000|2021-05-19 13:33:30|11747.2|11735.2|11747.3|11735.3|11748.1|11736.1|11746|11734|5
1621431220000|2021-05-19 13:33:40|11750.6|11738.6|11747.7|11735.7|11750.6|11738.6|11747.7|11735.7|8
1621431230000|2021-05-19 13:33:50|11747.3|11735.3|11740.6|11728.6|11747.3|11735.3|11739.3|11727.3|6
1621431240000|2021-05-19 13:34:00|11740.2|11728.2|11741|11729|11741|11729|11739.7|11727.7|0
1621431250000|2021-05-19 13:34:10|11741.8|11729.8|11744|11732|11744.8|11732.8|11741.8|11729.8|12
1621431260000|2021-05-19 13:34:20|11742.7|11730.7|11740.2|11728.2|11743.9|11731.9|11740.2|11728.2|10
1621431270000|2021-05-19 13:34:30|11742.7|11730.7|11743.1|11731.1|11743.1|11731.1|11742.7|11730.7|2
1621431280000|2021-05-19 13:34:40|11744.4|11732.4|11747.3|11735.3|11749.8|11737.8|11744.4|11732.4|6
1621431290000|2021-05-19 13:34:50|11742.3|11730.3|11741|11729|11742.3|11730.3|11741|11729|8
1621431300000|2021-05-19 13:35:00|11740.2|11728.2|11732.7|11720.7|11740.2|11728.2|11732.7|11720.7|14
1621431310000|2021-05-19 13:35:10|11732.3|11720.3|11729.3|11717.3|11732.3|11720.3|11729.3|11717.3|19
1621431320000|2021-05-19 13:35:20|11728.9|11716.9|11724.3|11712.3|11728.9|11716.9|11724.3|11712.3|8
1621431330000|2021-05-19 13:35:30|11726|11714|11724.3|11712.3|11726.8|11714.8|11724.3|11712.3|12
1621431340000|2021-05-19 13:35:40|11723.5|11711.5|11721.4|11709.4|11723.5|11711.5|11715.6|11703.6|26
1621431350000|2021-05-19 13:35:50|11721|11709|11713.1|11701.1|11721|11709|11713.1|11701.1|3
1621431360000|2021-05-19 13:36:00|11714.8|11702.8|11723.1|11711.1|11726.4|11714.4|11713.1|11701.1|8
1621431370000|2021-05-19 13:36:10|11724.8|11712.8|11729.4|11717.4|11729.8|11717.8|11724.8|11712.8|1
1621431380000|2021-05-19 13:36:20|11730.2|11718.2|11729.8|11717.8|11731|11719|11729.8|11717.8|0
1621431390000|2021-05-19 13:36:30|11728.9|11716.9|11730.6|11718.6|11732.1|11718.6|11727.3|11712.1|2
1621431400000|2021-05-19 13:36:40|11731|11719|11734.4|11722.4|11734.4|11722.4|11731|11719|1
1621431410000|2021-05-19 13:36:50|11733.9|11721.9|11733.5|11721.5|11737.3|11725.3|11733.5|11721.5|3
1621431420000|2021-05-19 13:37:00|11733.9|11721.9|11728.5|11716.5|11736|11724|11728.5|11716.5|15
1621431430000|2021-05-19 13:37:10|11729.4|11717.4|11731|11719|11733.1|11721.1|11729.4|11717.4|1
1621431440000|2021-05-19 13:37:20|11731.4|11719.4|11731.4|11719.4|11731.4|11719.4|11731|11719|0
1621431450000|2021-05-19 13:37:30|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|1
1621431460000|2021-05-19 13:37:40|11733.1|11721.1|11734|11722|11737.7|11725.7|11733.1|11721.1|4
1621431470000|2021-05-19 13:37:50|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|11731.5|11719.5|1
1621431480000|2021-05-19 13:38:00|11734|11722|11735.6|11723.6|11738.5|11726.5|11734|11722|4
1621431490000|2021-05-19 13:38:10|11736|11724|11730.2|11718.2|11736|11724|11730.2|11718.2|7
1621431500000|2021-05-19 13:38:20|11729.4|11717.4|11729|11717|11729.4|11717.4|11727.7|11715.7|9
1621431510000|2021-05-19 13:38:30|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|11729|11717|0
1621431520000|2021-05-19 13:38:40|11729|11717|11729|11717|11729|11717|11728.5|11716.5|1
1621431530000|2021-05-19 13:38:50|11728.5|11716.5|11726.9|11714.9|11728.5|11716.5|11726.9|11714.9|0
1621431540000|2021-05-19 13:39:00|11724.4|11712.4|11718.5|11706.5|11724.4|11712.4|11718.5|11706.5|16
1621431550000|2021-05-19 13:39:10|11716.9|11704.9|11716.9|11704.9|11716.9|11704.9|11716.9|11704.9|3
1621431560000|2021-05-19 13:39:20|11714.4|11702.4|11716|11704|11716|11704|11714.4|11702.4|8
1621431570000|2021-05-19 13:39:30|11715.2|11703.2|11712.7|11700.7|11715.6|11703.6|11711.9|11699.9|9
1621431580000|2021-05-19 13:39:40|11713.5|11701.5|11713.9|11701.9|11716.4|11704.4|11713.1|11701.1|2
1621431590000|2021-05-19 13:39:50|11715.2|11703.2|11712.3|11700.3|11717.7|11705.7|11711.8|11699.8|1
1621431600000|2021-05-19 13:40:00|11711.4|11699.4|11711.8|11699.8|11711.8|11699.8|11710.2|11698.2|25
1621431610000|2021-05-19 13:40:10|11712.3|11700.3|11712.3|11700.3|11713.1|11701.1|11712.3|11700.3|10
1621431620000|2021-05-19 13:40:20|11713.5|11701.5|11712.7|11700.7|11714.3|11702.3|11712.7|11700.7|22
1621431630000|2021-05-19 13:40:30|11713.5|11701.5|11713.9|11701.9|11713.9|11701.9|11713.5|11701.5|3
1621431640000|2021-05-19 13:40:40|11714.3|11702.3|11718.1|11706.1|11718.5|11706.5|11714.3|11702.3|9
1621431650000|2021-05-19 13:40:50|11719.8|11707.8|11717.3|11705.3|11720.6|11708.6|11717.3|11705.3|9
1621431660000|2021-05-19 13:41:00|11718.1|11706.1|11712.2|11700.2|11718.1|11706.1|11711.8|11699.8|19
1621431670000|2021-05-19 13:41:10|11711.4|11699.4|11712.7|11700.7|11712.7|11700.7|11709.3|11697.3|6
1621431680000|2021-05-19 13:41:20|11713.9|11701.9|11712.7|11700.7|11713.9|11701.9|11712.7|11700.7|2
1621431690000|2021-05-19 13:41:30|11714.3|11702.3|11717.2|11705.2|11719.3|11707.3|11713.5|11701.5|5
1621431700000|2021-05-19 13:41:40|11717.7|11705.7|11718.5|11706.5|11720.2|11708.2|11717.7|11705.7|3
1621431710000|2021-05-19 13:41:50|11722.7|11710.7|11722.2|11710.2|11722.7|11710.7|11720.2|11708.2|6
1621431720000|2021-05-19 13:42:00|11721.4|11709.4|11723.1|11711.1|11723.9|11711.9|11719.3|11707.3|0
1621431730000|2021-05-19 13:42:10|11726|11714|11726|11714|11726.8|11714.8|11725.2|11713.2|12
1621431740000|2021-05-19 13:42:20|11723.5|11711.5|11715.2|11703.2|11724.3|11712.3|11715.2|11703.2|15
1621431750000|2021-05-19 13:42:30|11716|11704|11715.2|11703.2|11716|11704|11715.2|11703.2|1
1621431760000|2021-05-19 13:42:40|11716.8|11704.8|11720.2|11708.2|11720.6|11708.6|11716.8|11704.8|1
1621431770000|2021-05-19 13:42:50|11719.7|11707.7|11711.8|11699.8|11719.7|11707.7|11710.6|11698.6|11
1621431780000|2021-05-19 13:43:00|11713.5|11701.5|11713.5|11701.5|11714.7|11702.7|11713.5|11701.5|4
1621431790000|2021-05-19 13:43:10|11719.3|11707.3|11717.7|11705.7|11719.3|11707.3|11716.8|11704.8|14
1621431800000|2021-05-19 13:43:20|11716.8|11704.8|11720.2|11708.2|11720.2|11708.2|11716.8|11704.8|1
1621431810000|2021-05-19 13:43:30|11722.7|11710.7|11721.8|11709.8|11722.7|11710.7|11721.8|11709.8|0
1621431820000|2021-05-19 13:43:40|11720.6|11708.6|11718.9|11706.9|11720.6|11708.6|11718.9|11706.9|1
1621431830000|2021-05-19 13:43:50|11720.2|11708.2|11719.7|11707.7|11720.2|11708.2|11718.9|11706.9|9
1621431840000|2021-05-19 13:44:00|11718.9|11706.9|11717.7|11705.7|11718.9|11706.9|11717.7|11705.7|4
1621431850000|2021-05-19 13:44:10|11718.5|11706.5|11717.7|11705.7|11718.5|11706.5|11717.7|11705.7|2
1621431870000|2021-05-19 13:44:30|11716.8|11704.8|11718.9|11706.9|11719.7|11707.7|11716.8|11704.8|7
1621431880000|2021-05-19 13:44:40|11719.7|11707.7|11718.9|11706.9|11719.7|11707.7|11718.1|11706.1|1
1621431890000|2021-05-19 13:44:50|11720.2|11708.2|11723.5|11711.5|11723.5|11711.5|11717.7|11705.7|29
1621431900000|2021-05-19 13:45:00|11724.4|11712.4|11724.3|11712.3|11725.2|11713.2|11722.7|11710.7|5
1621431910000|2021-05-19 13:45:10|11723.1|11711.1|11725.6|11713.6|11726|11714|11722.3|11710.3|6
1621431920000|2021-05-19 13:45:20|11726|11714|11721.8|11709.8|11727.7|11715.7|11721.8|11709.8|20
1621431930000|2021-05-19 13:45:30|11722.7|11710.7|11716.8|11704.8|11722.7|11710.7|11716|11704|11
1621431940000|2021-05-19 13:45:40|11717.7|11705.7|11717.7|11705.7|11717.7|11705.7|11717.7|11705.7|4
1621431950000|2021-05-19 13:45:50|11716.8|11704.8|11716.8|11704.8|11716.8|11704.8|11716.8|11704.8|2
1621431960000|2021-05-19 13:46:00|||||||||4
1621431970000|2021-05-19 13:46:10|11717.7|11705.7|11720.2|11708.2|11720.2|11708.2|11717.7|11705.7|3
1621431980000|2021-05-19 13:46:20|11719.8|11707.8|11721.8|11709.8|11722.7|11710.7|11719.8|11707.8|9
1621431990000|2021-05-19 13:46:30|11722.7|11710.7|11724.8|11712.8|11724.8|11712.8|11722.7|11710.7|8
1621432000000|2021-05-19 13:46:40|11723.5|11711.5|11723.5|11711.5|11723.5|11711.5|11721.4|11709.4|13
1621432010000|2021-05-19 13:46:50|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|16
1621432020000|2021-05-19 13:47:00|11722.3|11710.3|11724.4|11712.4|11727.3|11715.3|11722.3|11710.3|31
1621432030000|2021-05-19 13:47:10|11723.5|11711.5|11724.8|11712.8|11724.8|11712.8|11723.5|11711.5|2
1621432040000|2021-05-19 13:47:20|11723.5|11711.5|11723.1|11711.1|11723.5|11711.5|11722.3|11710.3|8
1621432050000|2021-05-19 13:47:30|11722.7|11710.7|11722.7|11710.7|11722.7|11710.7|11722.7|11710.7|1
1621432060000|2021-05-19 13:47:40|11721|11709|11719.4|11707.4|11721|11709|11719.4|11707.4|7
1621432070000|2021-05-19 13:47:50|11717.7|11705.7|11710.6|11698.6|11717.7|11705.7|11710.6|11698.6|6
1621432080000|2021-05-19 13:48:00|11709.4|11697.4|11709.4|11697.4|11710.6|11698.6|11709.4|11697.4|4
1621432090000|2021-05-19 13:48:10|11711.9|11699.9|11711|11699|11711.9|11699.9|11710.6|11698.6|12
1621432100000|2021-05-19 13:48:20|11712.3|11700.3|11712.7|11700.7|11712.7|11700.7|11710.6|11698.6|1
1621432110000|2021-05-19 13:48:30|11712.3|11700.3|11711|11699|11712.3|11700.3|11711|11699|0
1621432120000|2021-05-19 13:48:40|11709.4|11697.4|11711|11699|11711.9|11699.9|11709.4|11697.4|7
1621432130000|2021-05-19 13:48:50|11711.9|11699.9|11713.1|11701.1|11713.1|11701.1|11711|11699|2
1621432140000|2021-05-19 13:49:00|11713.5|11701.5|11716|11704|11716|11704|11713.5|11701.5|5
1621432150000|2021-05-19 13:49:10|11715.2|11703.2|11717.7|11705.7|11718.1|11706.1|11714.8|11702.8|2
1621432160000|2021-05-19 13:49:20|11721.9|11709.9|11723.5|11711.5|11723.5|11711.5|11721.9|11709.9|4
1621432170000|2021-05-19 13:49:30|11723.1|11711.1|11723.5|11711.5|11724.4|11712.4|11723.1|11711.1|3
1621432180000|2021-05-19 13:49:40|11722.3|11710.3|11722.3|11710.3|11723.1|11711.1|11722.3|11710.3|0
1621432190000|2021-05-19 13:49:50|11721.5|11709.5|11720.6|11708.6|11721.5|11709.5|11720.6|11708.6|4
1621432200000|2021-05-19 13:50:00|11719.4|11707.4|11722.7|11710.7|11722.7|11710.7|11719.4|11707.4|1
1621432210000|2021-05-19 13:50:10|11721.9|11709.9|11713.1|11701.1|11721.9|11709.9|11712.3|11700.3|9
1621432220000|2021-05-19 13:50:20|11713.5|11701.5|11720.2|11708.2|11720.2|11708.2|11713.5|11701.5|12
1621432230000|2021-05-19 13:50:30|11718.5|11706.5|11718.5|11706.5|11721.9|11709.9|11718.5|11706.5|15
1621432240000|2021-05-19 13:50:40|11718.9|11706.9|11719.4|11707.4|11721.9|11709.9|11718.5|11706.5|3
1621432250000|2021-05-19 13:50:50|11720.2|11708.2|11719.4|11707.4|11722.3|11710.3|11718.9|11706.9|5
1621432260000|2021-05-19 13:51:00|11720.2|11708.2|11720.2|11708.2|11723.9|11711.9|11718.5|11706.5|1
1621432270000|2021-05-19 13:51:10|11719.4|11707.4|11719.4|11707.4|11719.4|11707.4|11719.4|11707.4|16
1621432280000|2021-05-19 13:51:20|11720.2|11708.2|11718.5|11706.5|11720.2|11708.2|11716.9|11704.9|7
1621432290000|2021-05-19 13:51:30|11719.4|11707.4|11714.4|11702.4|11719.4|11707.4|11714.4|11702.4|3
1621432300000|2021-05-19 13:51:40|11715.2|11703.2|11716|11704|11716|11704|11713.5|11701.5|9
1621432310000|2021-05-19 13:51:50|11715.2|11703.2|11718.5|11706.5|11721|11709|11715.2|11703.2|2
1621432320000|2021-05-19 13:52:00|11721|11709|11717.7|11705.7|11721|11709|11716|11704|10
1621432330000|2021-05-19 13:52:10|11716.9|11704.9|11714.4|11702.4|11717.7|11705.7|11714.4|11702.4|2
1621432340000|2021-05-19 13:52:20|11716.5|11704.5|11716.9|11704.9|11718.6|11706.6|11714.4|11702.4|1
1621432350000|2021-05-19 13:52:30|11716.5|11704.5|11713.5|11701.5|11716.5|11704.5|11713.5|11701.5|3
1621432360000|2021-05-19 13:52:40|11711.9|11699.9|11712.7|11700.7|11712.7|11700.7|11711|11699|4
1621432370000|2021-05-19 13:52:50|11713.1|11701.1|11713.9|11701.9|11713.9|11701.9|11713.1|11701.1|0
1621432380000|2021-05-19 13:53:00|11713.5|11701.5|11713.1|11701.1|11715.2|11703.2|11712.7|11700.7|12
1621432390000|2021-05-19 13:53:10|11712.7|11700.7|11712.7|11700.7|11712.7|11700.7|11712.7|11700.7|1
1621432400000|2021-05-19 13:53:20|11715.2|11703.2|11716.9|11704.9|11716.9|11704.9|11715.2|11703.2|9
1621432410000|2021-05-19 13:53:30|11716|11704|11715.6|11703.6|11716|11704|11715.6|11703.6|1
1621432420000|2021-05-19 13:53:40|11711|11699|11711|11699|11711|11699|11711|11699|37
1621432430000|2021-05-19 13:53:50|||||||||1
1621432440000|2021-05-19 13:54:00|11712.7|11700.7|11716|11704|11721.5|11709.5|11712.7|11700.7|10
1621432450000|2021-05-19 13:54:10|11720.6|11708.6|11717.3|11705.3|11720.6|11708.6|11714.8|11702.8|15
1621432460000|2021-05-19 13:54:20|11716.5|11704.5|11716|11704|11717.3|11705.3|11714|11702|3
1621432470000|2021-05-19 13:54:30|11718.5|11706.5|11716|11704|11719|11707|11716|11704|2
1621432480000|2021-05-19 13:54:40|11718.5|11706.5|11716|11704|11719|11707|11716|11704|3
1621432490000|2021-05-19 13:54:50|11716.9|11704.9|11716|11704|11716.9|11704.9|11716|11704|5
1621432500000|2021-05-19 13:55:00|11716.9|11704.9|11716|11704|11716.9|11704.9|11716|11704|1
1621432510000|2021-05-19 13:55:10|11716.9|11704.9|11716|11704|11716.9|11704.9|11716|11704|2
1621432520000|2021-05-19 13:55:20|11716.9|11704.9|11716|11704|11718.1|11706.1|11716|11704|2
1621432530000|2021-05-19 13:55:30|11716.9|11704.9|11718.6|11706.6|11718.6|11706.6|11716.9|11704.9|1
1621432540000|2021-05-19 13:55:40|11716.5|11704.5|11726.9|11714.9|11729.4|11717.4|11716.1|11704.1|20
1621432550000|2021-05-19 13:55:50|11727.7|11715.7|11729|11717|11730.2|11718.2|11727.7|11715.7|4
1621432560000|2021-05-19 13:56:00|11729.4|11717.4|11734.4|11722.4|11734.4|11722.4|11729|11717|21
1621432570000|2021-05-19 13:56:10|11733.1|11721.1|11733.1|11721.1|11734.4|11722.4|11733.1|11721.1|0
1621432580000|2021-05-19 13:56:20|11734.4|11722.4|11733.1|11721.1|11734.4|11722.4|11733.1|11721.1|5
1621432590000|2021-05-19 13:56:30|11737.7|11725.7|11745.2|11733.2|11745.2|11733.2|11737.7|11725.7|61
1621432600000|2021-05-19 13:56:40|11744.8|11732.8|11747.3|11735.3|11747.3|11735.3|11744.8|11732.8|3
1621432620000|2021-05-19 13:57:00|11749.8|11737.8|11749|11737|11750.2|11738.2|11748.1|11736.1|4
1621432630000|2021-05-19 13:57:10|11749.4|11737.4|11749.4|11737.4|11749.4|11737.4|11746.9|11734.9|4
1621432640000|2021-05-19 13:57:20|11748.1|11736.1|11748.1|11736.1|11748.6|11736.6|11747.3|11735.3|4
1621432650000|2021-05-19 13:57:30|11747.3|11735.3|11743.6|11731.6|11747.3|11735.3|11743.6|11731.6|8
1621432660000|2021-05-19 13:57:40|11742.3|11730.3|11741.5|11729.5|11743.1|11731.1|11739.8|11727.8|1
1621432670000|2021-05-19 13:57:50|11742.3|11730.3|11745.6|11733.6|11745.6|11733.6|11741.5|11729.5|10
1621432680000|2021-05-19 13:58:00|11746.1|11734.1|11745.6|11733.6|11746.5|11734.5|11744.8|11732.8|5
1621432690000|2021-05-19 13:58:10|11746.1|11734.1|11744.8|11732.8|11746.5|11734.5|11744.8|11732.8|1
1621432700000|2021-05-19 13:58:20|11745.6|11733.6|11741.5|11729.5|11745.6|11733.6|11741.1|11729.1|5
1621432710000|2021-05-19 13:58:30|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1621432720000|2021-05-19 13:58:40|11741.1|11729.1|11739.8|11727.8|11741.1|11729.1|11737.7|11725.7|4
1621432730000|2021-05-19 13:58:50|11739|11727|11741.1|11729.1|11741.1|11729.1|11739|11727|2
1621432740000|2021-05-19 13:59:00|11742.3|11730.3|11744.8|11732.8|11745.6|11733.6|11742.3|11730.3|4
1621432750000|2021-05-19 13:59:10|11745.2|11733.2|11744|11732|11745.2|11733.2|11744|11732|25
1621432770000|2021-05-19 13:59:30|||||||||1
1621432780000|2021-05-19 13:59:40|11745.7|11733.7|11748.6|11736.6|11748.6|11736.6|11745.7|11733.7|5
1621432790000|2021-05-19 13:59:50|11750.2|11738.2|11749|11737|11750.2|11738.2|11749|11737|11
1621432800000|2021-05-19 14:00:00|11749.4|11737.4|11751.5|11739.5|11751.9|11739.9|11749.4|11737.4|17
1621432810000|2021-05-19 14:00:10|11751.1|11739.1|11764|11752|11766.5|11754.5|11751.1|11739.1|41
1621432820000|2021-05-19 14:00:20|11762.7|11750.7|11759.4|11747.4|11763.1|11751.1|11759.4|11747.4|1
1621432830000|2021-05-19 14:00:30|11759|11747|11759.8|11747.8|11760.2|11748.2|11759|11747|17
1621432840000|2021-05-19 14:00:40|11759|11747|11756|11744|11759|11747|11755.2|11743.2|2
1621432850000|2021-05-19 14:00:50|11755.2|11743.2|11748.1|11736.1|11755.2|11743.2|11748.1|11733.8|2
1621432860000|2021-05-19 14:01:00|11749|11737|11752.3|11740.3|11753.1|11741.1|11746.9|11734.9|3
1621432870000|2021-05-19 14:01:10|11753.1|11741.1|11759.4|11747.4|11759.4|11747.4|11752.3|11740.3|30
1621432880000|2021-05-19 14:01:20|11761.5|11749.5|11761.5|11749.5|11761.5|11749.5|11759.8|11747.8|7
1621432890000|2021-05-19 14:01:30|11761.9|11749.9|11762.3|11750.3|11762.7|11750.7|11761.5|11749.5|36
1621432900000|2021-05-19 14:01:40|11762.7|11750.7|11761.5|11749.5|11762.7|11750.7|11761.5|11749.5|7
1621432910000|2021-05-19 14:01:50|11762.3|11750.3|11761.5|11749.5|11762.3|11750.3|11761.5|11749.5|1
1621432920000|2021-05-19 14:02:00|11762.3|11750.3|11763.6|11751.6|11763.6|11751.6|11762.3|11750.3|15
1621432930000|2021-05-19 14:02:10|11762.8|11750.8|11758.1|11746.1|11762.8|11750.8|11758.1|11746.1|13
1621432940000|2021-05-19 14:02:20|11759.4|11747.4|11757.3|11745.3|11759.4|11747.4|11756.9|11744.9|4
1621432950000|2021-05-19 14:02:30|11756.9|11744.9|11754|11742|11756.9|11744.9|11754|11742|19
1621432960000|2021-05-19 14:02:40|11753.6|11741.6|11749.8|11737.8|11753.6|11741.6|11749.8|11737.8|2
1621432970000|2021-05-19 14:02:50|11749|11737|11749|11737|11749|11737|11749|11737|8
1621432980000|2021-05-19 14:03:00|11748.6|11736.6|11745.2|11733.2|11748.6|11736.6|11745.2|11733.2|9
1621432990000|2021-05-19 14:03:10|11743.2|11731.2|11745.7|11733.7|11745.7|11733.7|11743.2|11731.2|3
1621433000000|2021-05-19 14:03:20|11746.5|11734.5|11747.7|11735.7|11748.2|11736.2|11746.5|11734.5|0
1621433010000|2021-05-19 14:03:30|11748.2|11736.2|11749|11737|11749.8|11737.8|11748.2|11736.2|3
1621433020000|2021-05-19 14:03:40|11749.8|11737.8|11751.1|11739.1|11751.1|11739.1|11749.8|11737.8|2
1621433030000|2021-05-19 14:03:50|11751.9|11739.9|11757.7|11745.7|11757.7|11745.7|11751.1|11739.1|5
1621433040000|2021-05-19 14:04:00|||||||||9
1621433050000|2021-05-19 14:04:10|11759|11747|11759|11747|11759|11747|11759|11747|1
1621433060000|2021-05-19 14:04:20|11758.6|11746.6|11759.8|11747.8|11761.1|11749.1|11755.7|11743.7|16
1621433070000|2021-05-19 14:04:30|11760.7|11748.7|11758.6|11746.6|11761.5|11749.5|11758.6|11746.6|3
1621433080000|2021-05-19 14:04:40|11760.3|11748.3|11756.9|11744.9|11760.7|11748.7|11756.1|11744.1|7
1621433090000|2021-05-19 14:04:50|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|0
1621433100000|2021-05-19 14:05:00|11754.4|11742.4|11749.4|11737.4|11754.4|11742.4|11749.4|11737.4|7
1621433110000|2021-05-19 14:05:10|11749.8|11737.8|11749.4|11737.4|11751.5|11739.5|11749.4|11737.4|2
1621433120000|2021-05-19 14:05:20|11749|11737|11749|11737|11749|11737|11749|11737|1
1621433130000|2021-05-19 14:05:30|11741.5|11729.5|11738.2|11726.2|11741.5|11729.5|11738.2|11726.2|14
1621433140000|2021-05-19 14:05:40|11737.4|11725.4|11741.1|11729.1|11741.1|11729.1|11737.4|11725.4|1
1621433150000|2021-05-19 14:05:50|11740.7|11728.7|11740.7|11728.7|11740.7|11728.7|11739.9|11727.9|7
1621433160000|2021-05-19 14:06:00|11740.3|11728.3|11737.4|11725.4|11740.3|11728.3|11736.5|11724.5|4
1621433170000|2021-05-19 14:06:10|11736.9|11724.9|11736.5|11724.5|11736.9|11724.9|11736.5|11724.5|2
1621433180000|2021-05-19 14:06:20|11737.4|11725.4|11736.1|11724.1|11737.4|11725.4|11734.9|11722.9|5
1621433190000|2021-05-19 14:06:30|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|11734.5|11722.5|4
1621433200000|2021-05-19 14:06:40|11735.3|11723.3|11733.6|11721.6|11736.1|11724.1|11733.6|11721.6|1
1621433210000|2021-05-19 14:06:50|11733.2|11721.2|11731.1|11719.1|11733.6|11721.6|11729|11717|33
1621433220000|2021-05-19 14:07:00|11732.4|11720.4|11731.1|11719.1|11733.2|11721.2|11731.1|11719.1|1
1621433230000|2021-05-19 14:07:10|11730.3|11718.3|11733.2|11721.2|11733.2|11721.2|11729.9|11717.9|2
1621433240000|2021-05-19 14:07:20|11731.5|11719.5|11737.4|11725.4|11737.4|11725.4|11730.7|11718.7|12
1621433250000|2021-05-19 14:07:30|11737|11725|11734|11722|11737|11725|11733.2|11721.2|9
1621433260000|2021-05-19 14:07:40|11733.2|11721.2|11731.5|11719.5|11733.2|11721.2|11730.3|11718.3|2
1621433270000|2021-05-19 14:07:50|11730.7|11718.7|11729.5|11717.5|11731.5|11719.5|11729.5|11717.5|3
1621433280000|2021-05-19 14:08:00|11728.6|11716.6|11729|11717|11731.1|11719.1|11727.4|11715.4|9
1621433300000|2021-05-19 14:08:20|11727.4|11715.4|11729.9|11717.9|11729.9|11717.9|11727.4|11715.4|3
1621433310000|2021-05-19 14:08:30|11730.7|11718.7|11729.9|11717.9|11730.7|11718.7|11729.9|11717.9|1
1621433320000|2021-05-19 14:08:40|11730.7|11718.7|11732.8|11720.8|11732.8|11720.8|11729.9|11717.9|1
1621433330000|2021-05-19 14:08:50|11732|11720|11729.1|11717.1|11732.8|11720.8|11729.1|11717.1|6
1621433340000|2021-05-19 14:09:00|11728.2|11716.2|11729.5|11717.5|11729.5|11717.5|11728.2|11716.2|7
1621433350000|2021-05-19 14:09:10|||||||||5
1621433370000|2021-05-19 14:09:30|||||||||4
1621433380000|2021-05-19 14:09:40|11729.9|11717.9|11728.2|11716.2|11729.9|11717.9|11727.8|11715.8|16
1621433390000|2021-05-19 14:09:50|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|29
1621433400000|2021-05-19 14:10:00|11725.7|11713.7|11727|11715|11727|11715|11724.1|11712.1|6
1621433420000|2021-05-19 14:10:20|11724.1|11712.1|11722|11710|11724.1|11712.1|11722|11710|3
1621433430000|2021-05-19 14:10:30|11722.4|11710.4|11722|11710|11722.4|11710.4|11722|11710|13
1621433440000|2021-05-19 14:10:40|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|4
1621433450000|2021-05-19 14:10:50|11725.7|11713.7|11726.1|11714.1|11726.1|11714.1|11725.7|11713.7|8
1621433460000|2021-05-19 14:11:00|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|0
1621433470000|2021-05-19 14:11:10|11725.7|11713.7|11726.6|11714.6|11726.6|11714.6|11725.7|11713.7|6
1621433490000|2021-05-19 14:11:30|11725.7|11713.7|11725.7|11713.7|11725.7|11713.7|11725.7|11713.7|2
1621433500000|2021-05-19 14:11:40|11724.9|11712.9|11726.6|11714.6|11726.6|11714.6|11724.9|11712.9|0
1621433510000|2021-05-19 14:11:50|11725.7|11713.7|11726.6|11714.6|11726.6|11714.6|11725.7|11713.7|2
1621433520000|2021-05-19 14:12:00|11727|11715|11734.5|11722.5|11734.5|11722.5|11727|11715|4
1621433530000|2021-05-19 14:12:10|11735.7|11723.7|11735.3|11723.3|11736.2|11724.2|11735.3|11723.3|3
1621433540000|2021-05-19 14:12:20|11734.5|11722.5|11734.9|11722.9|11734.9|11722.9|11734.1|11722.1|7
1621433550000|2021-05-19 14:12:30|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|0
1621433560000|2021-05-19 14:12:40|11734.9|11722.9|11737.4|11725.4|11737.4|11725.4|11734.9|11722.9|13
1621433570000|2021-05-19 14:12:50|11738.7|11726.7|11737.8|11725.8|11739.5|11727.5|11737.8|11725.8|16
1621433580000|2021-05-19 14:13:00|11737|11725|11737.8|11725.8|11738.2|11726.2|11737|11725|17
1621433590000|2021-05-19 14:13:10|11738.2|11726.2|11738.2|11726.2|11738.2|11726.2|11738.2|11726.2|0
1621433600000|2021-05-19 14:13:20|11738.7|11726.7|11740.3|11728.3|11740.3|11728.3|11738.7|11726.7|12
1621433610000|2021-05-19 14:13:30|11739.5|11727.5|11740.3|11728.3|11740.3|11728.3|11738.7|11726.7|6
1621433620000|2021-05-19 14:13:40|11739.5|11727.5|11742.8|11730.8|11742.8|11730.8|11739.5|11727.5|1
1621433630000|2021-05-19 14:13:50|11743.7|11731.7|11742|11730|11743.7|11731.7|11742|11730|2
1621433640000|2021-05-19 14:14:00|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|0
1621433650000|2021-05-19 14:14:10|11743.2|11731.2|11745.3|11733.3|11745.3|11733.3|11743.2|11731.2|2
1621433660000|2021-05-19 14:14:20|11746.2|11734.2|11752.4|11740.4|11752.4|11740.4|11746.2|11734.2|8
1621433670000|2021-05-19 14:14:30|11750.8|11738.8|11747|11735|11750.8|11738.8|11745.3|11733.3|9
1621433680000|2021-05-19 14:14:40|11744.5|11732.5|11746.6|11734.6|11746.6|11734.6|11744.5|11732.5|3
1621433690000|2021-05-19 14:14:50|11747.8|11735.8|11749.9|11737.9|11750.7|11738.7|11747.8|11735.8|7
1621433700000|2021-05-19 14:15:00|11750.3|11738.3|11752|11740|11752|11740|11750.3|11738.3|4
1621433710000|2021-05-19 14:15:10|||||||||2
1621433720000|2021-05-19 14:15:20|11751.2|11739.2|11749.5|11737.5|11751.6|11739.6|11749.5|11737.5|1
1621433730000|2021-05-19 14:15:30|11747.4|11735.4|11751.6|11739.6|11751.6|11739.6|11747.4|11735.4|11
1621433740000|2021-05-19 14:15:40|11752|11740|11752.8|11740.8|11752.8|11740.8|11752|11740|11
1621433750000|2021-05-19 14:15:50|11752|11740|11752|11740|11753.7|11741.7|11751.2|11739.2|11
1621433760000|2021-05-19 14:16:00|11753.7|11741.7|11754.9|11742.9|11755.7|11743.7|11753.7|11741.7|5
1621433770000|2021-05-19 14:16:10|11755.7|11743.7|11753.2|11741.2|11755.7|11743.7|11753.2|11741.2|3
1621433780000|2021-05-19 14:16:20|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1621433790000|2021-05-19 14:16:30|||||||||1
1621433800000|2021-05-19 14:16:40|11754.9|11742.9|11755.7|11743.7|11755.7|11743.7|11754.9|11742.9|3
1621433820000|2021-05-19 14:17:00|||||||||1
1621433830000|2021-05-19 14:17:10|11758.3|11746.3|11762|11750|11762|11750|11758.3|11746.3|9
1621433840000|2021-05-19 14:17:20|||||||||1
1621433850000|2021-05-19 14:17:30|||||||||4
1621433860000|2021-05-19 14:17:40|11760.7|11748.7|11760.7|11748.7|11760.7|11748.7|11758.7|11746.7|3
1621433870000|2021-05-19 14:17:50|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11759.1|11747.1|2
1621433880000|2021-05-19 14:18:00|11758.7|11746.7|11759.1|11747.1|11759.9|11747.9|11758.7|11746.7|4
1621433890000|2021-05-19 14:18:10|11759.9|11747.9|11760.3|11748.3|11760.3|11748.3|11759.5|11747.5|0
1621433900000|2021-05-19 14:18:20|11759.5|11747.5|11760.3|11748.3|11761.2|11749.2|11759.5|11747.5|2
1621433910000|2021-05-19 14:18:30|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|1
1621433920000|2021-05-19 14:18:40|11759.5|11747.5|11758.7|11746.7|11759.5|11747.5|11758.7|11746.7|2
1621433940000|2021-05-19 14:19:00|11759.1|11747.1|11763.7|11751.7|11763.7|11751.7|11759.1|11747.1|6
1621433950000|2021-05-19 14:19:10|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|2
1621433960000|2021-05-19 14:19:20|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|2
1621433970000|2021-05-19 14:19:30|11762.8|11750.8|11762|11750|11763.2|11751.2|11762|11750|2
1621433980000|2021-05-19 14:19:40|11758.7|11746.7|11758.7|11746.7|11760.3|11748.3|11758.7|11746.7|5
1621433990000|2021-05-19 14:19:50|11757.4|11745.4|11757.4|11745.4|11758.2|11746.2|11756.6|11744.6|2
1621434000000|2021-05-19 14:20:00|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|0
1621434010000|2021-05-19 14:20:10|11757.4|11745.4|11760.7|11748.7|11760.7|11748.7|11757.4|11745.4|4
1621434020000|2021-05-19 14:20:20|11759.9|11747.9|11758.7|11746.7|11759.9|11747.9|11758.7|11746.7|0
1621434030000|2021-05-19 14:20:30|||||||||2
1621434040000|2021-05-19 14:20:40|11757.8|11745.8|11758.7|11746.7|11758.7|11746.7|11757.8|11745.8|9
1621434050000|2021-05-19 14:20:50|11759.5|11747.5|11765.8|11753.8|11765.8|11753.8|11759.5|11747.5|18
1621434060000|2021-05-19 14:21:00|11766.2|11754.2|11765.3|11753.3|11766.2|11754.2|11764.1|11752.1|9
1621434070000|2021-05-19 14:21:10|11765.8|11753.8|11764.5|11752.5|11765.8|11753.8|11762|11750|3
1621434080000|2021-05-19 14:21:20|11765.3|11753.3|11764.5|11752.5|11765.3|11753.3|11764.5|11752.5|3
1621434090000|2021-05-19 14:21:30|11765.3|11753.3|11765.8|11753.8|11766.2|11754.2|11764.5|11752.5|5
1621434100000|2021-05-19 14:21:40|11764.9|11752.9|11765.8|11753.8|11767.5|11755.5|11764.9|11752.9|19
1621434110000|2021-05-19 14:21:50|11767|11755|11767|11755|11767|11755|11767|11755|2
1621434120000|2021-05-19 14:22:00|11766.2|11754.2|11769.9|11757.9|11772|11760|11766.2|11754.2|10
1621434130000|2021-05-19 14:22:10|11771.2|11759.2|11774.1|11762.1|11774.1|11762.1|11771.2|11759.2|5
1621434140000|2021-05-19 14:22:20|11775.3|11763.3|11778.2|11766.2|11778.2|11766.2|11775.3|11763.3|9
1621434150000|2021-05-19 14:22:30|11777.4|11765.4|11779.1|11767.1|11779.1|11767.1|11777.4|11765.4|4
1621434160000|2021-05-19 14:22:40|11779.5|11767.5|11774.1|11762.1|11779.5|11767.5|11774.1|11762.1|6
1621434170000|2021-05-19 14:22:50|11772.8|11760.8|11775.3|11763.3|11775.3|11763.3|11772.8|11760.8|2
1621434180000|2021-05-19 14:23:00|11774.9|11762.9|11774.1|11762.1|11774.9|11762.9|11773.7|11761.7|6
1621434190000|2021-05-19 14:23:10|11773.3|11761.3|11776.2|11764.2|11776.2|11764.2|11771.6|11759.6|2
1621434200000|2021-05-19 14:23:20|11777|11765|11779.5|11767.5|11779.5|11767.5|11777|11765|2
1621434220000|2021-05-19 14:23:40|11777.8|11765.8|11777.4|11765.4|11777.8|11765.8|11777.4|11765.4|3
1621434240000|2021-05-19 14:24:00|11778.3|11766.3|11778.7|11766.7|11779.5|11767.5|11777.4|11765.4|4
1621434250000|2021-05-19 14:24:10|11780.3|11768.3|11781.2|11769.2|11781.2|11769.2|11779.5|11767.5|1
1621434260000|2021-05-19 14:24:20|11780.4|11768.4|11781.2|11769.2|11782|11770|11780.4|11768.4|5
1621434270000|2021-05-19 14:24:30|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|1
1621434280000|2021-05-19 14:24:40|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|4
1621434290000|2021-05-19 14:24:50|11780.4|11768.4|11777.9|11765.9|11780.4|11768.4|11777.9|11765.9|1
1621434300000|2021-05-19 14:25:00|11776.2|11764.2|11772|11760|11776.2|11764.2|11768.3|11756.3|6
1621434310000|2021-05-19 14:25:10|11771.2|11759.2|11768.7|11756.7|11772|11760|11768.7|11756.7|6
1621434320000|2021-05-19 14:25:20|11767.9|11755.9|11765|11753|11767.9|11755.9|11765|11753|4
1621434330000|2021-05-19 14:25:30|11764.5|11752.5|11762.5|11750.5|11765|11753|11762.5|11750.5|3
1621434340000|2021-05-19 14:25:40|11763.3|11751.3|11765|11753|11766.2|11754.2|11763.3|11751.3|1
1621434350000|2021-05-19 14:25:50|11765.8|11753.8|11765.8|11753.8|11767.5|11755.5|11765.8|11753.8|12
1621434360000|2021-05-19 14:26:00|11765.4|11753.4|11767|11755|11767|11755|11765.4|11753.4|0
1621434370000|2021-05-19 14:26:10|11768.3|11756.3|11769.1|11757.1|11769.1|11757.1|11768.3|11756.3|8
1621434380000|2021-05-19 14:26:20|11768.3|11756.3|11769.1|11757.1|11769.1|11757.1|11768.3|11756.3|0
1621434390000|2021-05-19 14:26:30|11772|11760|11776.6|11764.6|11776.6|11764.6|11772|11760|4
1621434400000|2021-05-19 14:26:40|11775.8|11763.8|11775|11763|11776.2|11764.2|11773.7|11761.7|18
1621434410000|2021-05-19 14:26:50|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|1
1621434420000|2021-05-19 14:27:00|||||||||1
1621434430000|2021-05-19 14:27:10|11780.4|11768.4|11782.5|11770.5|11782.9|11770.9|11780.4|11768.4|8
1621434450000|2021-05-19 14:27:30|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|0
1621434460000|2021-05-19 14:27:40|11781.2|11769.2|11781.7|11769.7|11782.5|11770.5|11781.2|11769.2|19
1621434470000|2021-05-19 14:27:50|11780.8|11768.8|11781.6|11769.6|11781.6|11769.6|11779.6|11767.6|13
1621434480000|2021-05-19 14:28:00|11782.1|11770.1|11783.3|11771.3|11783.3|11771.3|11782.1|11770.1|32
1621434500000|2021-05-19 14:28:20|11782.5|11770.5|11782.1|11770.1|11783.3|11771.3|11782.1|11770.1|5
1621434510000|2021-05-19 14:28:30|11782.5|11770.5|11773.7|11761.7|11782.5|11770.5|11773.7|11761.7|13
1621434520000|2021-05-19 14:28:40|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11773.7|11761.7|1
1621434530000|2021-05-19 14:28:50|11773.7|11761.7|11771.2|11759.2|11773.7|11761.7|11771.2|11759.2|4
1621434540000|2021-05-19 14:29:00|11770|11758|11770.8|11758.8|11770.8|11758.8|11770|11758|2
1621434550000|2021-05-19 14:29:10|11773.3|11761.3|11777.9|11765.9|11777.9|11765.9|11772.5|11760.5|3
1621434560000|2021-05-19 14:29:20|11778.3|11766.3|11772.9|11760.9|11778.3|11766.3|11772.9|11760.9|12
1621434570000|2021-05-19 14:29:30|||||||||1
1621434580000|2021-05-19 14:29:40|11772.5|11760.5|11772.9|11760.9|11772.9|11760.9|11771.7|11759.7|11
1621434590000|2021-05-19 14:29:50|||||||||1
1621434600000|2021-05-19 14:30:00|11773.8|11761.8|11782.1|11770.1|11782.9|11770.9|11773.8|11761.8|23
1621434610000|2021-05-19 14:30:10|11775.4|11763.4|11777.1|11765.1|11777.1|11765.1|11775.4|11763.4|2
1621434620000|2021-05-19 14:30:20|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|7
1621434630000|2021-05-19 14:30:30|11775.8|11763.8|11777.1|11765.1|11777.1|11765.1|11775.8|11763.8|2
1621434640000|2021-05-19 14:30:40|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|4
1621434650000|2021-05-19 14:30:50|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|5
1621434660000|2021-05-19 14:31:00|11776.2|11764.2|11772.9|11760.9|11776.6|11764.6|11772.9|11760.9|0
1621434670000|2021-05-19 14:31:10|11771.6|11759.6|11771.6|11759.6|11771.6|11759.6|11771.6|11759.6|0
1621434680000|2021-05-19 14:31:20|11773.7|11761.7|11771.6|11759.6|11774.1|11762.1|11771.6|11759.6|1
1621434690000|2021-05-19 14:31:30|11770.4|11758.4|11772.1|11760.1|11772.1|11760.1|11770.4|11758.4|1
1621434700000|2021-05-19 14:31:40|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|1
1621434720000|2021-05-19 14:32:00|11771.2|11759.2|11772.1|11760.1|11772.1|11760.1|11771.2|11759.2|1
1621434730000|2021-05-19 14:32:10|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|2
1621434740000|2021-05-19 14:32:20|11771.2|11759.2|11772.1|11760.1|11772.1|11760.1|11771.2|11759.2|0
1621434750000|2021-05-19 14:32:30|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|21
1621434770000|2021-05-19 14:32:50|11772.9|11760.9|11772.9|11760.9|11772.9|11760.9|11772.9|11760.9|0
1621434780000|2021-05-19 14:33:00|11771.2|11759.2|11772.1|11760.1|11773.3|11761.3|11771.2|11759.2|1
1621434790000|2021-05-19 14:33:10|11771.2|11759.2|11771.2|11759.2|11771.2|11759.2|11769.6|11757.6|10
1621434800000|2021-05-19 14:33:20|11770.4|11758.4|11769.6|11757.6|11770.4|11758.4|11769.6|11757.6|3
1621434810000|2021-05-19 14:33:30|11768.7|11756.7|11769.1|11757.1|11770|11758|11768.7|11756.7|2
1621434820000|2021-05-19 14:33:40|11769.6|11757.6|11771.2|11759.2|11771.2|11759.2|11769.6|11757.6|0
1621434830000|2021-05-19 14:33:50|11774.5|11762.5|11777.1|11765.1|11778.7|11766.7|11774.5|11762.5|30
1621434840000|2021-05-19 14:34:00|11777.9|11765.9|11781.7|11769.7|11781.7|11769.7|11777.9|11765.9|20
1621434850000|2021-05-19 14:34:10|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|0
1621434860000|2021-05-19 14:34:20|11781.7|11769.7|11781.7|11769.7|11781.7|11769.7|11781.7|11769.7|0
1621434870000|2021-05-19 14:34:30|||||||||1
1621434880000|2021-05-19 14:34:40|11780.8|11768.8|11770.8|11758.8|11781.7|11769.7|11770.8|11758.8|24
1621434890000|2021-05-19 14:34:50|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|0
1621434900000|2021-05-19 14:35:00|11770.8|11758.8|11772.1|11760.1|11772.1|11760.1|11770.8|11758.8|3
1621434910000|2021-05-19 14:35:10|11770.8|11758.8|11770.8|11758.8|11770.8|11758.8|11770.8|11758.8|3
1621434920000|2021-05-19 14:35:20|11770|11758|11772.9|11760.9|11772.9|11760.9|11770|11758|5
1621434930000|2021-05-19 14:35:30|11772.1|11760.1|11770.4|11758.4|11772.1|11760.1|11770.4|11758.4|15
1621434940000|2021-05-19 14:35:40|11769.6|11757.6|11770.4|11758.4|11770.4|11758.4|11769.6|11757.6|1
1621434950000|2021-05-19 14:35:50|||||||||2
1621434960000|2021-05-19 14:36:00|11770|11758|11770.4|11758.4|11770.4|11758.4|11769.2|11757.2|2
1621434970000|2021-05-19 14:36:10|||||||||1
1621435000000|2021-05-19 14:36:40|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|11769.6|11757.6|3
1621435010000|2021-05-19 14:36:50|||||||||1
1621435020000|2021-05-19 14:37:00|||||||||8
1621435030000|2021-05-19 14:37:10|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|1
1621435040000|2021-05-19 14:37:20|11768.7|11756.7|11777.1|11765.1|11777.1|11765.1|11767.5|11755.5|10
1621435050000|2021-05-19 14:37:30|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|1
1621435060000|2021-05-19 14:37:40|||||||||1
1621435070000|2021-05-19 14:37:50|11776.7|11764.7|11778.8|11766.8|11778.8|11766.8|11776.7|11764.7|7
1621435080000|2021-05-19 14:38:00|||||||||3
1621435090000|2021-05-19 14:38:10|11780.5|11768.5|11778.4|11766.4|11780.5|11768.5|11778.4|11766.4|45
1621435100000|2021-05-19 14:38:20|11779.6|11767.6|11780.1|11768.1|11781.3|11769.3|11779.6|11767.6|9
1621435110000|2021-05-19 14:38:30|11780.9|11768.9|11780|11768|11780.9|11768.9|11779.2|11767.2|9
1621435120000|2021-05-19 14:38:40|11779.2|11767.2|11778.4|11766.4|11780|11768|11778.4|11766.4|2
1621435140000|2021-05-19 14:39:00|11779.2|11767.2|11779.6|11767.6|11779.6|11767.6|11779.2|11767.2|2
1621435150000|2021-05-19 14:39:10|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|2
1621435160000|2021-05-19 14:39:20|11778.4|11766.4|11779.6|11767.6|11781.3|11769.3|11778.4|11766.4|14
1621435170000|2021-05-19 14:39:30|11780.1|11768.1|11778|11766|11780.1|11768.1|11778|11766|11
1621435180000|2021-05-19 14:39:40|11783.4|11771.4|11785.5|11773.5|11785.5|11773.5|11783.4|11771.4|1
1621435190000|2021-05-19 14:39:50|||||||||5
1621435200000|2021-05-19 14:40:00|11789.2|11777.2|11789.2|11777.2|11789.2|11777.2|11789.2|11777.2|8
1621435220000|2021-05-19 14:40:20|11788.4|11776.4|11787.6|11775.6|11788.4|11776.4|11787.6|11775.6|10
1621435230000|2021-05-19 14:40:30|11788.4|11776.4|11787.1|11775.1|11788.4|11776.4|11787.1|11775.1|1
1621435240000|2021-05-19 14:40:40|11786.7|11774.7|11785.9|11773.9|11786.7|11774.7|11785.9|11773.9|2
1621435260000|2021-05-19 14:41:00|11786.3|11774.3|11789.6|11777.6|11789.6|11777.6|11786.3|11774.3|3
1621435270000|2021-05-19 14:41:10|||||||||1
1621435280000|2021-05-19 14:41:20|11788.8|11776.8|11790.9|11778.9|11791.7|11779.7|11788.8|11776.8|44
1621435290000|2021-05-19 14:41:30|11790.5|11778.5|11789.2|11777.2|11790.5|11778.5|11789.2|11777.2|3
1621435300000|2021-05-19 14:41:40|11785|11773|11785|11773|11785|11773|11785|11773|16
1621435310000|2021-05-19 14:41:50|11785.5|11773.5|11785.5|11773.5|11785.5|11773.5|11785.5|11773.5|1
1621435320000|2021-05-19 14:42:00|11786.7|11774.7|11790|11778|11790|11778|11786.7|11774.7|3
1621435330000|2021-05-19 14:42:10|11789.2|11777.2|11789.6|11777.6|11789.6|11777.6|11788|11776|2
1621435340000|2021-05-19 14:42:20|11790|11778|11789.2|11777.2|11790|11778|11789.2|11777.2|3
1621435350000|2021-05-19 14:42:30|11790.5|11778.5|11790.5|11778.5|11790.5|11778.5|11790.5|11778.5|0
1621435360000|2021-05-19 14:42:40|11790.9|11778.9|11790.1|11778.1|11790.9|11778.9|11790.1|11778.1|1
1621435370000|2021-05-19 14:42:50|11790.5|11778.5|11790.9|11778.9|11790.9|11778.9|11789.2|11777.2|25
1621435380000|2021-05-19 14:43:00|11790.1|11778.1|11789.2|11777.2|11790.9|11778.9|11788.8|11776.8|0
1621435390000|2021-05-19 14:43:10|11790.1|11778.1|11790.9|11778.9|11791.3|11779.3|11789.2|11777.2|0
1621435400000|2021-05-19 14:43:20|11790.1|11778.1|11790.1|11778.1|11790.9|11778.9|11790.1|11778.1|0
1621435410000|2021-05-19 14:43:30|11790.9|11778.9|11791.7|11779.7|11792.2|11780.2|11790.1|11778.1|1
1621435420000|2021-05-19 14:43:40|11792.6|11780.6|11791.7|11779.7|11792.6|11780.6|11790.1|11778.1|6
1621435430000|2021-05-19 14:43:50|11791.3|11779.3|11791.3|11779.3|11791.3|11779.3|11791.3|11779.3|1
1621435440000|2021-05-19 14:44:00|11790.5|11778.5|11791.3|11779.3|11791.3|11779.3|11790.5|11778.5|7
1621435450000|2021-05-19 14:44:10|11791.7|11779.7|11791.3|11779.3|11791.7|11779.7|11790.5|11778.5|4
1621435460000|2021-05-19 14:44:20|11790.5|11778.5|11790.9|11778.9|11792.1|11780.1|11790.5|11778.5|4
1621435470000|2021-05-19 14:44:30|11790.5|11778.5|11790.1|11778.1|11790.5|11778.5|11789.7|11777.7|10
1621435480000|2021-05-19 14:44:40|11790.9|11778.9|11790.9|11778.9|11791.3|11779.3|11790.1|11778.1|8
1621435490000|2021-05-19 14:44:50|11790.1|11778.1|11788.4|11776.4|11790.1|11778.1|11788.4|11776.4|3
1621435500000|2021-05-19 14:45:00|11788|11776|11790.1|11778.1|11790.1|11778.1|11786.3|11774.3|6
1621435510000|2021-05-19 14:45:10|11789.2|11777.2|11789.2|11777.2|11790.1|11778.1|11789.2|11777.2|2
1621435520000|2021-05-19 14:45:20|||||||||2
1621435530000|2021-05-19 14:45:30|11788.4|11776.4|11785.1|11773.1|11789.7|11777.7|11785.1|11773.1|18
1621435540000|2021-05-19 14:45:40|11783.8|11771.8|11783.4|11771.4|11783.8|11771.8|11782.6|11770.6|6
1621435550000|2021-05-19 14:45:50|11782.6|11770.6|11782.2|11770.2|11784.7|11772.7|11781.8|11769.8|2
1621435560000|2021-05-19 14:46:00|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|1
1621435570000|2021-05-19 14:46:10|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|7
1621435580000|2021-05-19 14:46:20|11781.3|11769.3|11780.1|11768.1|11781.3|11769.3|11780.1|11768.1|6
1621435590000|2021-05-19 14:46:30|11779.3|11767.3|11784.3|11772.3|11784.3|11772.3|11779.3|11767.3|4
1621435600000|2021-05-19 14:46:40|11784.7|11772.7|11786.3|11774.3|11786.3|11774.3|11783.8|11771.8|5
1621435610000|2021-05-19 14:46:50|11785.9|11773.9|11790.1|11778.1|11790.1|11778.1|11785.9|11773.9|12
1621435620000|2021-05-19 14:47:00|11789.3|11777.3|11790.1|11778.1|11790.1|11778.1|11788.8|11776.8|0
1621435630000|2021-05-19 14:47:10|11791.4|11779.4|11790.1|11778.1|11791.4|11779.4|11790.1|11778.1|17
1621435640000|2021-05-19 14:47:20|||||||||1
1621435660000|2021-05-19 14:47:40|11788.9|11776.9|11789.7|11777.7|11789.7|11777.7|11788.9|11776.9|2
1621435670000|2021-05-19 14:47:50|11788.9|11776.9|11788.9|11776.9|11789.7|11777.7|11788.9|11776.9|1
1621435680000|2021-05-19 14:48:00|11788|11776|11788|11776|11788|11776|11788|11776|2
1621435690000|2021-05-19 14:48:10|11787.6|11775.6|11788|11776|11788|11776|11783.9|11771.9|24
1621435710000|2021-05-19 14:48:30|11787.2|11775.2|11785.5|11773.5|11787.2|11775.2|11785.5|11773.5|0
1621435720000|2021-05-19 14:48:40|11784.7|11772.7|11783.5|11771.5|11784.7|11772.7|11783.5|11771.5|1
1621435730000|2021-05-19 14:48:50|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11784.3|11772.3|2
1621435740000|2021-05-19 14:49:00|11784.3|11772.3|11785.1|11773.1|11785.1|11773.1|11784.3|11772.3|2
1621435750000|2021-05-19 14:49:10|11783.9|11771.9|11784.3|11772.3|11785.1|11773.1|11783.9|11771.9|13
1621435760000|2021-05-19 14:49:20|11783.9|11771.9|11784.3|11772.3|11784.3|11772.3|11783.9|11771.9|3
1621435770000|2021-05-19 14:49:30|||||||||2
1621435790000|2021-05-19 14:49:50|11783.5|11771.5|11784.3|11772.3|11784.3|11772.3|11782.6|11770.6|6
1621435800000|2021-05-19 14:50:00|||||||||1
1621435810000|2021-05-19 14:50:10|||||||||1
1621435820000|2021-05-19 14:50:20|11785.5|11773.5|11786|11774|11786|11774|11785.5|11773.5|4
1621435830000|2021-05-19 14:50:30|||||||||1
1621435840000|2021-05-19 14:50:40|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|0
1621435850000|2021-05-19 14:50:50|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|2
1621435860000|2021-05-19 14:51:00|11783.9|11771.9|11784.7|11772.7|11784.7|11772.7|11783.9|11771.9|2
1621435870000|2021-05-19 14:51:10|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|0
1621435880000|2021-05-19 14:51:20|11786|11774|11786|11774|11786|11774|11785.1|11773.1|2
1621435890000|2021-05-19 14:51:30|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|1
1621435900000|2021-05-19 14:51:40|11788.1|11776.1|11789.7|11777.7|11790.6|11778.6|11787.2|11775.2|5
1621435910000|2021-05-19 14:51:50|11791|11779|11791.8|11779.8|11791.8|11779.8|11791|11779|0
1621435920000|2021-05-19 14:52:00|11791|11779|11790.6|11778.6|11791.8|11779.8|11789.7|11777.7|3
1621435930000|2021-05-19 14:52:10|11792.2|11780.2|11791.4|11779.4|11792.2|11780.2|11789.7|11777.7|14
1621435940000|2021-05-19 14:52:20|11790.5|11778.5|11789.7|11777.7|11792.2|11780.2|11789.7|11777.7|2
1621435950000|2021-05-19 14:52:30|11792.2|11780.2|11789.7|11777.7|11792.2|11780.2|11789.7|11777.7|13
1621435960000|2021-05-19 14:52:40|11790.5|11778.5|11789.7|11777.7|11790.5|11778.5|11789.7|11777.7|3
1621435980000|2021-05-19 14:53:00|11791.4|11779.4|11794.7|11782.7|11795.6|11783.6|11791.4|11779.4|6
1621435990000|2021-05-19 14:53:10|11796.4|11784.4|11795.2|11783.2|11796.4|11784.4|11794.7|11782.7|2
1621436000000|2021-05-19 14:53:20|11794.7|11782.7|11793.9|11781.9|11795.2|11783.2|11793.9|11781.9|6
1621436010000|2021-05-19 14:53:30|11793.1|11781.1|11793.9|11781.9|11793.9|11781.9|11791.4|11779.4|5
1621436020000|2021-05-19 14:53:40|11792.7|11780.7|11792.7|11780.7|11793.5|11781.5|11792.7|11780.7|1
1621436030000|2021-05-19 14:53:50|11793.1|11781.1|11793.5|11781.5|11793.5|11781.5|11792.7|11780.7|22
1621436040000|2021-05-19 14:54:00|11792.7|11780.7|11792.2|11780.2|11793.1|11781.1|11792.2|11780.2|2
1621436060000|2021-05-19 14:54:20|11793.1|11781.1|11793.1|11781.1|11793.1|11781.1|11793.1|11781.1|5
1621436070000|2021-05-19 14:54:30|11792.2|11780.2|11792.2|11780.2|11793.1|11781.1|11792.2|11780.2|8
1621436080000|2021-05-19 14:54:40|11793.1|11781.1|11793.5|11781.5|11793.9|11781.9|11792.2|11780.2|6
1621436090000|2021-05-19 14:54:50|11794.3|11782.3|11794.7|11782.7|11794.7|11782.7|11793.5|11781.5|1
1621436110000|2021-05-19 14:55:10|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|1
1621436120000|2021-05-19 14:55:20|||||||||2
1621436130000|2021-05-19 14:55:30|11794.7|11782.7|11794.7|11782.7|11794.7|11782.7|11794.7|11782.7|0
1621436140000|2021-05-19 14:55:40|11794.3|11782.3|11790.6|11778.6|11794.3|11782.3|11788.1|11776.1|8
1621436150000|2021-05-19 14:55:50|11791|11779|11791|11779|11791.8|11779.8|11790.2|11778.2|22
1621436160000|2021-05-19 14:56:00|11791.4|11779.4|11791.4|11779.4|11791.4|11779.4|11790.2|11778.2|4
1621436170000|2021-05-19 14:56:10|11791|11779|11791|11779|11791|11779|11790.6|11778.6|0
1621436180000|2021-05-19 14:56:20|11790.6|11778.6|11792.7|11780.7|11793.1|11781.1|11790.6|11778.6|7
1621436190000|2021-05-19 14:56:30|11791.8|11779.8|11791.4|11779.4|11791.8|11779.8|11791.4|11779.4|1
1621436200000|2021-05-19 14:56:40|11792.3|11780.3|11790.6|11778.6|11792.3|11780.3|11790.6|11778.6|1
1621436210000|2021-05-19 14:56:50|11791|11779|11787.3|11775.3|11791|11779|11787.3|11775.3|6
1621436220000|2021-05-19 14:57:00|||||||||1
1621436230000|2021-05-19 14:57:10|11788.1|11776.1|11787.7|11775.7|11788.5|11776.5|11785.6|11773.6|8
1621436240000|2021-05-19 14:57:20|11788.5|11776.5|11789.3|11777.3|11789.7|11777.7|11788.5|11776.5|16
1621436250000|2021-05-19 14:57:30|||||||||3
1621436270000|2021-05-19 14:57:50|11790.1|11778.1|11788.5|11776.5|11790.1|11778.1|11788.5|11776.5|3
1621436280000|2021-05-19 14:58:00|11788.9|11776.9|11791.4|11779.4|11791.4|11779.4|11788.9|11776.9|10
1621436290000|2021-05-19 14:58:10|11790.6|11778.6|11791.4|11779.4|11791.4|11779.4|11790.6|11778.6|0
1621436300000|2021-05-19 14:58:20|11793.1|11781.1|11791.4|11779.4|11793.1|11781.1|11791.4|11779.4|1
1621436310000|2021-05-19 14:58:30|11790.6|11778.6|11789.7|11777.7|11790.6|11778.6|11789.7|11777.7|1
1621436320000|2021-05-19 14:58:40|11788.1|11776.1|11787.7|11775.7|11788.1|11776.1|11787.7|11775.7|10
1621436340000|2021-05-19 14:59:00|11788.1|11776.1|11791.4|11779.4|11791.4|11779.4|11788.1|11776.1|2
1621436350000|2021-05-19 14:59:10|11792.2|11780.2|11791.4|11779.4|11792.2|11780.2|11791.4|11779.4|2
1621436370000|2021-05-19 14:59:30|11792.2|11780.2|11791.4|11779.4|11792.2|11780.2|11791.4|11779.4|5
1621436380000|2021-05-19 14:59:40|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11790.2|11778.2|4
1621436390000|2021-05-19 14:59:50|||||||||1
1621436400000|2021-05-19 15:00:00|11789.7|11777.7|11789.7|11777.7|11789.7|11777.7|11789.7|11777.7|5
1621436410000|2021-05-19 15:00:10|11788.5|11776.5|11790.1|11778.1|11790.1|11778.1|11788.5|11776.5|12
1621436420000|2021-05-19 15:00:20|11788.9|11776.9|11788.5|11776.5|11789.3|11777.3|11788.1|11776.1|0
1621436430000|2021-05-19 15:00:30|11789.3|11777.3|11789.3|11777.3|11789.3|11777.3|11789.3|11777.3|0
1621436440000|2021-05-19 15:00:40|11788.5|11776.5|11787.2|11775.2|11788.5|11776.5|11787.2|11775.2|7
1621436450000|2021-05-19 15:00:50|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|3
1621436460000|2021-05-19 15:01:00|11785.6|11773.6|11785.6|11773.6|11785.6|11773.6|11784.7|11772.7|0
1621436470000|2021-05-19 15:01:10|11784.7|11772.7|11783.1|11771.1|11784.7|11772.7|11783.1|11771.1|8
1621436480000|2021-05-19 15:01:20|||||||||2
1621436500000|2021-05-19 15:01:40|11783.9|11771.9|11783.1|11771.1|11783.9|11771.9|11783.1|11771.1|23
1621436510000|2021-05-19 15:01:50|11783.9|11771.9|11783.1|11771.1|11784.7|11772.7|11783.1|11771.1|1
1621436520000|2021-05-19 15:02:00|11782.2|11770.2|11783.5|11771.5|11783.5|11771.5|11781|11769|2
1621436530000|2021-05-19 15:02:10|11783.1|11771.1|11783.1|11771.1|11783.1|11771.1|11783.1|11771.1|1
1621436540000|2021-05-19 15:02:20|11785.2|11773.2|11785.2|11773.2|11785.2|11773.2|11785.2|11773.2|1
1621436560000|2021-05-19 15:02:40|11784.3|11772.3|11784.3|11772.3|11785.2|11773.2|11783.5|11771.5|0
1621436570000|2021-05-19 15:02:50|11783.5|11771.5|11784.3|11772.3|11785.2|11773.2|11783.5|11771.5|12
1621436580000|2021-05-19 15:03:00|11783.5|11771.5|11788.1|11776.1|11788.1|11776.1|11783.5|11771.5|0
1621436600000|2021-05-19 15:03:20|11787.3|11775.3|11786|11774|11787.3|11775.3|11786|11774|1
1621436610000|2021-05-19 15:03:30|11786.8|11774.8|11788.1|11776.1|11788.1|11776.1|11786|11774|1
1621436620000|2021-05-19 15:03:40|11787.3|11775.3|11786|11774|11788.1|11776.1|11786|11774|3
1621436630000|2021-05-19 15:03:50|11785.6|11773.6|11784.8|11772.8|11785.6|11773.6|11784.8|11772.8|2
1621436640000|2021-05-19 15:04:00|11782.3|11770.3|11778.5|11766.5|11783.1|11771.1|11778.5|11766.5|8
1621436650000|2021-05-19 15:04:10|11779.3|11767.3|11783|11771|11783|11771|11779.3|11767.3|10
1621436660000|2021-05-19 15:04:20|11783.5|11771.5|11781|11769|11783.5|11771.5|11780.1|11768.1|0
1621436670000|2021-05-19 15:04:30|11779.3|11767.3|11778.9|11766.9|11779.3|11767.3|11778.9|11766.9|4
1621436680000|2021-05-19 15:04:40|||||||||2
1621436700000|2021-05-19 15:05:00|||||||||1
1621436710000|2021-05-19 15:05:10|11778.1|11766.1|11779.3|11767.3|11780.1|11768.1|11778.1|11766.1|16
1621436720000|2021-05-19 15:05:20|11779.7|11767.7|11779.3|11767.3|11779.7|11767.7|11779.3|11767.3|3
1621436730000|2021-05-19 15:05:30|11779.7|11767.7|11781.8|11769.8|11781.8|11769.8|11779.7|11767.7|3
1621436750000|2021-05-19 15:05:50|||||||||1
1621436760000|2021-05-19 15:06:00|11780.2|11768.2|11781.8|11769.8|11781.8|11769.8|11779.8|11767.8|13
1621436770000|2021-05-19 15:06:10|11781.4|11769.4|11781.4|11769.4|11781.4|11769.4|11780.6|11768.6|0
1621436780000|2021-05-19 15:06:20|11779.7|11767.7|11780.2|11768.2|11780.2|11768.2|11779.7|11767.7|2
1621436790000|2021-05-19 15:06:30|11779.7|11767.7|11780.2|11768.2|11781.4|11769.4|11779.7|11767.7|0
1621436800000|2021-05-19 15:06:40|11781|11769|11779.8|11767.8|11781.4|11769.4|11779.8|11767.8|9
1621436810000|2021-05-19 15:06:50|11781.4|11769.4|11783.1|11771.1|11783.1|11771.1|11781.4|11769.4|0
1621436830000|2021-05-19 15:07:10|11781.4|11769.4|11781.4|11769.4|11781.4|11769.4|11781.4|11769.4|4
1621436840000|2021-05-19 15:07:20|11782.3|11770.3|11783.9|11771.9|11783.9|11771.9|11782.3|11770.3|5
1621436850000|2021-05-19 15:07:30|11783.1|11771.1|11781|11769|11783.9|11771.9|11780.2|11768.2|2
1621436860000|2021-05-19 15:07:40|11780.2|11768.2|11781|11769|11781|11769|11780.2|11768.2|4
1621436880000|2021-05-19 15:08:00|11780.2|11768.2|11780.6|11768.6|11780.6|11768.6|11778.9|11766.9|3
1621436890000|2021-05-19 15:08:10|11780.2|11768.2|11780.2|11768.2|11780.2|11768.2|11780.2|11768.2|0
1621436910000|2021-05-19 15:08:30|11779.8|11767.8|11776.4|11764.4|11779.8|11767.8|11776.4|11764.4|2
1621436920000|2021-05-19 15:08:40|11778.1|11766.1|11776.9|11764.9|11778.1|11766.1|11776.9|11764.9|3
1621436930000|2021-05-19 15:08:50|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|1
1621436940000|2021-05-19 15:09:00|11780.2|11768.2|11780.2|11768.2|11780.2|11768.2|11779.4|11767.4|0
1621436950000|2021-05-19 15:09:10|11781|11769|11784.4|11772.4|11784.4|11772.4|11781|11769|5
1621436960000|2021-05-19 15:09:20|11784.8|11772.8|11787.3|11775.3|11787.3|11775.3|11784|11772|9
1621436970000|2021-05-19 15:09:30|11786.5|11774.5|11787.3|11775.3|11787.3|11775.3|11786.5|11774.5|0
1621436980000|2021-05-19 15:09:40|11784|11772|11786.5|11774.5|11786.5|11774.5|11784|11772|6
1621436990000|2021-05-19 15:09:50|11787.3|11775.3|11787.3|11775.3|11787.3|11775.3|11785.6|11773.6|0
1621437000000|2021-05-19 15:10:00|11787.7|11775.7|11787.7|11775.7|11787.7|11775.7|11787.7|11775.7|0
1621437010000|2021-05-19 15:10:10|11788.5|11776.5|11787.7|11775.7|11788.5|11776.5|11787.7|11775.7|3
1621437020000|2021-05-19 15:10:20|11787.3|11775.3|11787.7|11775.7|11787.7|11775.7|11787.3|11775.3|4
1621437030000|2021-05-19 15:10:30|11788.5|11776.5|11789|11777|11789.8|11777.8|11788.5|11776.5|0
1621437040000|2021-05-19 15:10:40|11788.5|11776.5|11789.8|11777.8|11789.8|11777.8|11787.7|11775.7|1
1621437050000|2021-05-19 15:10:50|||||||||4
1621437060000|2021-05-19 15:11:00|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|0
1621437070000|2021-05-19 15:11:10|11792.7|11780.7|11795.2|11783.2|11796.5|11784.5|11792.7|11780.7|3
1621437080000|2021-05-19 15:11:20|11794.4|11782.4|11794.8|11782.8|11795.6|11783.6|11794.4|11782.4|8
1621437090000|2021-05-19 15:11:30|11794.4|11782.4|11796.9|11784.9|11798.1|11786.1|11794.4|11782.4|0
1621437100000|2021-05-19 15:11:40|11796.1|11784.1|11799.4|11787.4|11799.8|11787.8|11796.1|11784.1|3
1621437110000|2021-05-19 15:11:50|11797.3|11785.3|11798.6|11786.6|11799.8|11787.8|11797.3|11785.3|4
1621437120000|2021-05-19 15:12:00|11797.7|11785.7|11799|11787|11799|11787|11797.3|11785.3|3
1621437130000|2021-05-19 15:12:10|11797.7|11785.7|11799|11787|11799|11787|11797.7|11785.7|0
1621437140000|2021-05-19 15:12:20|11799.8|11787.8|11799|11787|11799.8|11787.8|11799|11787|3
1621437150000|2021-05-19 15:12:30|||||||||24
1621437170000|2021-05-19 15:12:50|11797.3|11785.3|11794|11782|11797.3|11785.3|11794|11782|2
1621437180000|2021-05-19 15:13:00|11794.8|11782.8|11794|11782|11794.8|11782.8|11794|11782|13
1621437190000|2021-05-19 15:13:10|11792.8|11780.8|11794|11782|11794|11782|11792.8|11780.8|2
1621437200000|2021-05-19 15:13:20|11796.5|11784.5|11799|11787|11799|11787|11796.5|11784.5|0
1621437210000|2021-05-19 15:13:30|11798.2|11786.2|11799|11787|11799|11787|11798.2|11786.2|7
1621437220000|2021-05-19 15:13:40|11799.4|11787.4|11800.3|11788.3|11800.3|11788.3|11799.4|11787.4|0
1621437230000|2021-05-19 15:13:50|11800.7|11788.7|11800.7|11788.7|11800.7|11788.7|11800.7|11788.7|1
1621437240000|2021-05-19 15:14:00|11799.9|11787.9|11799.9|11787.9|11799.9|11787.9|11799.9|11787.9|7
1621437250000|2021-05-19 15:14:10|||||||||1
1621437260000|2021-05-19 15:14:20|11799|11787|11799|11787|11799.9|11787.9|11799|11787|0
1621437280000|2021-05-19 15:14:40|11797.4|11785.4|11799.9|11787.9|11799.9|11787.9|11797.4|11785.4|8
1621437290000|2021-05-19 15:14:50|11801.5|11789.5|11801.5|11789.5|11801.5|11789.5|11801.5|11789.5|1
1621437300000|2021-05-19 15:15:00|11804|11792|11804.9|11792.9|11805.3|11793.3|11803.6|11791.6|20
1621437310000|2021-05-19 15:15:10|11805.7|11793.7|11813.2|11801.2|11813.2|11801.2|11805.7|11793.7|4
1621437320000|2021-05-19 15:15:20|11817|11805|11825.7|11813.7|11827.4|11815.4|11817|11805|10
1621437330000|2021-05-19 15:15:30|11824.9|11812.9|11823.6|11811.6|11824.9|11812.9|11823.2|11811.2|3
1621437340000|2021-05-19 15:15:40|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|0
1621437350000|2021-05-19 15:15:50|11826.1|11814.1|11828.2|11816.2|11828.2|11816.2|11826.1|11814.1|0
1621437360000|2021-05-19 15:16:00|11827.8|11815.8|11829.5|11817.5|11830.3|11818.3|11827.4|11815.4|5
1621437370000|2021-05-19 15:16:10|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11829.9|11817.9|2
1621437380000|2021-05-19 15:16:20|11828.6|11816.6|11827.4|11815.4|11830.3|11818.3|11827.4|11815.4|2
1621437390000|2021-05-19 15:16:30|11826.6|11814.6|11823.2|11811.2|11826.6|11814.6|11823.2|11811.2|1
1621437400000|2021-05-19 15:16:40|||||||||3
1621437410000|2021-05-19 15:16:50|||||||||1
1621437430000|2021-05-19 15:17:10|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|3
1621437440000|2021-05-19 15:17:20|11817|11805|11814.9|11802.9|11817|11805|11814.1|11802.1|11
1621437450000|2021-05-19 15:17:30|11817|11805|11817.4|11805.4|11817.4|11805.4|11816.5|11804.5|1
1621437460000|2021-05-19 15:17:40|11814.9|11802.9|11815.7|11803.7|11815.7|11803.7|11814.9|11802.9|14
1621437470000|2021-05-19 15:17:50|11814.5|11802.5|11814.5|11802.5|11815.3|11803.3|11814.5|11802.5|1
1621437480000|2021-05-19 15:18:00|11813.2|11801.2|11815.7|11803.7|11815.7|11803.7|11813.2|11801.2|0
1621437490000|2021-05-19 15:18:10|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11813.7|11801.7|1
1621437500000|2021-05-19 15:18:20|11815.3|11803.3|11815.8|11803.8|11817.4|11805.4|11815.3|11803.3|5
1621437510000|2021-05-19 15:18:30|11814.9|11802.9|11815.3|11803.3|11815.3|11803.3|11814.5|11802.5|4
1621437520000|2021-05-19 15:18:40|11817|11805|11814.1|11802.1|11817|11805|11814.1|11802.1|22
1621437530000|2021-05-19 15:18:50|11813.6|11801.6|11812.8|11800.8|11813.6|11801.6|11812.8|11800.8|1
1621437540000|2021-05-19 15:19:00|11814.1|11802.1|11812.4|11800.4|11814.1|11802.1|11812.4|11800.4|0
1621437550000|2021-05-19 15:19:10|11812|11800|11812.4|11800.4|11812.4|11800.4|11812|11800|0
1621437560000|2021-05-19 15:19:20|11810.3|11798.3|11809.5|11797.5|11810.3|11798.3|11809.1|11797.1|5
1621437570000|2021-05-19 15:19:30|11811.1|11799.1|11808.2|11796.2|11812.4|11800.4|11807.4|11795.4|7
1621437580000|2021-05-19 15:19:40|11807.8|11795.8|11812|11800|11812|11800|11807|11795|1
1621437590000|2021-05-19 15:19:50|11809.1|11797.1|11796.6|11784.6|11809.1|11797.1|11796.6|11784.6|29
1621437600000|2021-05-19 15:20:00|11796.2|11784.2|11791.2|11779.2|11796.6|11784.6|11791.2|11779.2|11
1621437610000|2021-05-19 15:20:10|11789.9|11777.9|11792.8|11780.8|11792.8|11780.8|11789.1|11777.1|7
1621437620000|2021-05-19 15:20:20|11793.3|11781.3|11790.8|11778.8|11793.3|11781.3|11790.8|11778.8|2
1621437630000|2021-05-19 15:20:30|11789.1|11777.1|11793.3|11781.3|11793.3|11781.3|11784.9|11772.9|58
1621437640000|2021-05-19 15:20:40|11792.8|11780.8|11793.2|11781.2|11793.2|11781.2|11790.7|11778.7|15
1621437650000|2021-05-19 15:20:50|11791.6|11779.6|11790.7|11778.7|11792.4|11780.4|11789.9|11777.9|0
1621437660000|2021-05-19 15:21:00|11790.3|11778.3|11793.2|11781.2|11793.2|11781.2|11789.5|11777.5|1
1621437670000|2021-05-19 15:21:10|11792.4|11780.4|11791.6|11779.6|11792.4|11780.4|11791.6|11779.6|5
1621437680000|2021-05-19 15:21:20|11791.2|11779.2|11791.2|11779.2|11791.2|11779.2|11791.2|11779.2|1
1621437690000|2021-05-19 15:21:30|11790.3|11778.3|11790.7|11778.7|11790.7|11778.7|11789.5|11777.5|7
1621437700000|2021-05-19 15:21:40|11789.5|11777.5|11787.8|11775.8|11789.5|11777.5|11787.4|11775.4|3
1621437710000|2021-05-19 15:21:50|11788.2|11776.2|11792.8|11780.8|11792.8|11780.8|11787.8|11775.8|14
1621437720000|2021-05-19 15:22:00|11793.2|11781.2|11795.3|11783.3|11795.3|11783.3|11793.2|11781.2|0
1621437730000|2021-05-19 15:22:10|11794.5|11782.5|11794.5|11782.5|11794.5|11782.5|11794.5|11782.5|0
1621437740000|2021-05-19 15:22:20|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|1
1621437750000|2021-05-19 15:22:30|11794.5|11782.5|11794.9|11782.9|11794.9|11782.9|11794.5|11782.5|0
1621437760000|2021-05-19 15:22:40|11794.5|11782.5|11793.2|11781.2|11794.5|11782.5|11793.2|11781.2|4
1621437770000|2021-05-19 15:22:50|11792.4|11780.4|11787.4|11775.4|11792.4|11780.4|11787.4|11775.4|3
1621437780000|2021-05-19 15:23:00|11787.8|11775.8|11792.8|11780.8|11793.2|11781.2|11787.8|11775.8|14
1621437790000|2021-05-19 15:23:10|11792|11780|11790.7|11778.7|11792|11780|11789.1|11777.1|2
1621437810000|2021-05-19 15:23:30|11791.2|11779.2|11791.2|11779.2|11791.2|11779.2|11791.2|11779.2|1
1621437820000|2021-05-19 15:23:40|11789.9|11777.9|11787.4|11775.4|11790.7|11778.7|11787.4|11775.4|1
1621437830000|2021-05-19 15:23:50|11789.5|11777.5|11789.5|11777.5|11790.3|11778.3|11788.7|11776.7|2
1621437840000|2021-05-19 15:24:00|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|0
1621437850000|2021-05-19 15:24:10|11789.1|11777.1|11791.6|11779.6|11792.4|11780.4|11789.1|11777.1|14
1621437860000|2021-05-19 15:24:20|11794.1|11782.1|11794.9|11782.9|11794.9|11782.9|11794.1|11782.1|10
1621437870000|2021-05-19 15:24:30|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|0
1621437880000|2021-05-19 15:24:40|11796.6|11784.6|11795.7|11783.7|11796.6|11784.6|11795.7|11783.7|5
1621437890000|2021-05-19 15:24:50|11794.5|11782.5|11794.1|11782.1|11795.3|11783.3|11794.1|11782.1|7
1621437910000|2021-05-19 15:25:10|11793.6|11781.6|11795.7|11783.7|11795.7|11783.7|11790.7|11778.7|5
1621437920000|2021-05-19 15:25:20|11794.9|11782.9|11799.9|11787.9|11799.9|11787.9|11794.9|11782.9|31
1621437940000|2021-05-19 15:25:40|11797.8|11785.8|11795.7|11783.7|11797.8|11785.8|11795.7|11783.7|2
1621437960000|2021-05-19 15:26:00|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|2
1621437970000|2021-05-19 15:26:10|11792.4|11780.4|11791.2|11779.2|11793.2|11781.2|11791.2|11779.2|0
1621437980000|2021-05-19 15:26:20|11789.9|11777.9|11791.2|11779.2|11791.2|11779.2|11789.9|11777.9|2
1621437990000|2021-05-19 15:26:30|11790.7|11778.7|11788.7|11776.7|11790.7|11778.7|11787.8|11775.8|1
1621438000000|2021-05-19 15:26:40|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|11787|11775|0
1621438010000|2021-05-19 15:26:50|11787.4|11775.4|11787|11775|11787.8|11775.8|11787|11775|2
1621438020000|2021-05-19 15:27:00|11787.8|11775.8|11785.7|11773.7|11787.8|11775.8|11785.7|11773.7|2
1621438030000|2021-05-19 15:27:10|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|0
1621438040000|2021-05-19 15:27:20|||||||||1
1621438050000|2021-05-19 15:27:30|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|2
1621438060000|2021-05-19 15:27:40|11787.4|11775.4|11787.4|11775.4|11787.4|11775.4|11787.4|11775.4|2
1621438080000|2021-05-19 15:28:00|11786.6|11774.6|11784.1|11772.1|11786.6|11774.6|11784.1|11772.1|2
1621438090000|2021-05-19 15:28:10|||||||||1
1621438100000|2021-05-19 15:28:20|11784.9|11772.9|11788.7|11776.7|11789.5|11777.5|11784.9|11772.9|14
1621438110000|2021-05-19 15:28:30|11789.5|11777.5|11790.3|11778.3|11790.3|11778.3|11789.5|11777.5|4
1621438120000|2021-05-19 15:28:40|11788.7|11776.7|11787.9|11775.9|11788.7|11776.7|11787.9|11775.9|10
1621438130000|2021-05-19 15:28:50|11788.3|11776.3|11782.4|11770.4|11788.3|11776.3|11781.6|11769.6|14
1621438140000|2021-05-19 15:29:00|11782|11770|11782|11770|11782|11770|11782|11770|3
1621438150000|2021-05-19 15:29:10|||||||||1
1621438160000|2021-05-19 15:29:20|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11782|11770|1
1621438170000|2021-05-19 15:29:30|11781.2|11769.2|11782|11770|11782|11770|11781.2|11769.2|1
1621438180000|2021-05-19 15:29:40|11781.2|11769.2|11782|11770|11782|11770|11781.2|11769.2|2
1621438190000|2021-05-19 15:29:50|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|3
1621438200000|2021-05-19 15:30:00|11783.3|11771.3|11784.1|11772.1|11784.1|11772.1|11783.3|11771.3|5
1621438220000|2021-05-19 15:30:20|||||||||1
1621438230000|2021-05-19 15:30:30|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|1
1621438260000|2021-05-19 15:31:00|11781.6|11769.6|11781.2|11769.2|11781.6|11769.6|11781.2|11769.2|4
1621438270000|2021-05-19 15:31:10|11780.4|11768.4|11779.1|11767.1|11780.4|11768.4|11779.1|11767.1|1
1621438280000|2021-05-19 15:31:20|11780.4|11768.4|11781.2|11769.2|11781.2|11769.2|11780.4|11768.4|16
1621438290000|2021-05-19 15:31:30|||||||||3
1621438300000|2021-05-19 15:31:40|11780|11768|11780.8|11768.8|11780.8|11768.8|11780|11768|5
1621438310000|2021-05-19 15:31:50|11779.1|11767.1|11775|11763|11779.1|11767.1|11775|11763|41
1621438320000|2021-05-19 15:32:00|||||||||6
1621438330000|2021-05-19 15:32:10|11773.3|11761.3|11773.3|11761.3|11773.7|11761.7|11773.3|11761.3|1
1621438340000|2021-05-19 15:32:20|11774.5|11762.5|11773.3|11761.3|11774.5|11762.5|11773.3|11761.3|4
1621438350000|2021-05-19 15:32:30|11774.1|11762.1|11772.5|11760.5|11774.5|11762.5|11772.5|11760.5|1
1621438360000|2021-05-19 15:32:40|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|1
1621438370000|2021-05-19 15:32:50|||||||||1
1621438390000|2021-05-19 15:33:10|11776.6|11764.6|11775.8|11763.8|11779.1|11767.1|11775.4|11763.4|18
1621438400000|2021-05-19 15:33:20|11776.6|11764.6|11780.4|11768.4|11780.8|11768.8|11776.6|11764.6|19
1621438410000|2021-05-19 15:33:30|11780.8|11768.8|11780.3|11768.3|11780.8|11768.8|11780.3|11768.3|3
1621438420000|2021-05-19 15:33:40|11779.5|11767.5|11779.1|11767.1|11779.5|11767.5|11776.6|11764.6|6
1621438430000|2021-05-19 15:33:50|11779.9|11767.9|11779.9|11767.9|11779.9|11767.9|11779.1|11767.1|2
1621438440000|2021-05-19 15:34:00|11779.1|11767.1|11781.6|11769.6|11781.6|11769.6|11776.6|11764.6|23
1621438450000|2021-05-19 15:34:10|||||||||16
1621438460000|2021-05-19 15:34:20|||||||||2
1621438470000|2021-05-19 15:34:30|11780.7|11768.7|11781.6|11769.6|11781.6|11769.6|11780.7|11768.7|0
1621438480000|2021-05-19 15:34:40|11778.2|11766.2|11777.4|11765.4|11779.9|11767.9|11777.4|11765.4|18
1621438500000|2021-05-19 15:35:00|11779.1|11767.1|11778.3|11766.3|11779.1|11767.1|11778.3|11766.3|1
1621438510000|2021-05-19 15:35:10|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|0
1621438520000|2021-05-19 15:35:20|11779.5|11767.5|11784.1|11772.1|11784.1|11772.1|11779.1|11767.1|6
1621438530000|2021-05-19 15:35:30|11783.3|11771.3|11783.7|11771.7|11783.7|11771.7|11783.3|11771.3|6
1621438550000|2021-05-19 15:35:50|11782.4|11770.4|11785.3|11773.3|11785.3|11773.3|11782.4|11770.4|15
1621438560000|2021-05-19 15:36:00|||||||||1
1621438570000|2021-05-19 15:36:10|11785.8|11773.8|11783.7|11771.7|11785.8|11773.8|11783.7|11771.7|7
1621438590000|2021-05-19 15:36:30|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|4
1621438610000|2021-05-19 15:36:50|||||||||1
1621438620000|2021-05-19 15:37:00|||||||||1
1621438630000|2021-05-19 15:37:10|11782.1|11770.1|11781.2|11769.2|11782.1|11770.1|11781.2|11769.2|19
1621438650000|2021-05-19 15:37:30|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|11780|11768|2
1621438660000|2021-05-19 15:37:40|11781.2|11769.2|11782.9|11770.9|11782.9|11770.9|11781.2|11769.2|0
1621438670000|2021-05-19 15:37:50|11782.5|11770.5|11782.9|11770.9|11782.9|11770.9|11782.1|11770.1|2
1621438680000|2021-05-19 15:38:00|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|1
1621438690000|2021-05-19 15:38:10|||||||||5
1621438700000|2021-05-19 15:38:20|||||||||1
1621438720000|2021-05-19 15:38:40|11783.3|11771.3|11785|11773|11785|11773|11783.3|11771.3|5
1621438730000|2021-05-19 15:38:50|||||||||3
1621438740000|2021-05-19 15:39:00|11786.6|11774.6|11787.4|11775.4|11787.4|11775.4|11786.6|11774.6|3
1621438750000|2021-05-19 15:39:10|11786.6|11774.6|11788.3|11776.3|11788.3|11776.3|11786.6|11774.6|2
1621438760000|2021-05-19 15:39:20|||||||||2
1621438770000|2021-05-19 15:39:30|11786.6|11774.6|11784.1|11772.1|11786.6|11774.6|11784.1|11772.1|20
1621438780000|2021-05-19 15:39:40|11782.1|11770.1|11781.6|11769.6|11782.9|11770.9|11781.6|11769.6|0
1621438790000|2021-05-19 15:39:50|11782.5|11770.5|11782.4|11770.4|11782.9|11770.9|11781.6|11769.6|12
1621438800000|2021-05-19 15:40:00|11781.6|11769.6|11782.9|11770.9|11782.9|11770.9|11781.6|11769.6|5
1621438820000|2021-05-19 15:40:20|11784.1|11772.1|11784.5|11772.5|11784.5|11772.5|11784.1|11772.1|1
1621438830000|2021-05-19 15:40:30|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|2
1621438840000|2021-05-19 15:40:40|||||||||1
1621438850000|2021-05-19 15:40:50|11784.5|11772.5|11784.1|11772.1|11784.5|11772.5|11784.1|11772.1|3
1621438860000|2021-05-19 15:41:00|11782.9|11770.9|11782|11770|11782.9|11770.9|11782|11770|8
1621438870000|2021-05-19 15:41:10|11781.2|11769.2|11780.8|11768.8|11781.2|11769.2|11780.8|11768.8|3
1621438880000|2021-05-19 15:41:20|11780|11768|11772.5|11760.5|11780|11768|11772.5|11760.5|12
1621438890000|2021-05-19 15:41:30|11771.6|11759.6|11770|11758|11772.5|11760.5|11770|11758|5
1621438900000|2021-05-19 15:41:40|11769.1|11757.1|11773.7|11761.7|11773.7|11761.7|11769.1|11757.1|4
1621438910000|2021-05-19 15:41:50|11772.9|11760.9|11772.5|11760.5|11773.7|11761.7|11772.5|11760.5|1
1621438920000|2021-05-19 15:42:00|11775.8|11763.8|11775.8|11763.8|11775.8|11763.8|11775.8|11763.8|6
1621438940000|2021-05-19 15:42:20|11776.2|11764.2|11775.8|11763.8|11776.2|11764.2|11775.8|11763.8|8
1621438950000|2021-05-19 15:42:30|||||||||1
1621438960000|2021-05-19 15:42:40|11774.5|11762.5|11773.3|11761.3|11774.5|11762.5|11773.3|11761.3|2
1621438970000|2021-05-19 15:42:50|11772|11760|11771.6|11759.6|11772|11760|11771.6|11759.6|3
1621438980000|2021-05-19 15:43:00|11770.8|11758.8|11770.8|11758.8|11770.8|11758.8|11770.8|11758.8|4
1621438990000|2021-05-19 15:43:10|11774.9|11762.9|11775.8|11763.8|11775.8|11763.8|11774.1|11762.1|1
1621439000000|2021-05-19 15:43:20|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|4
1621439010000|2021-05-19 15:43:30|||||||||2
1621439020000|2021-05-19 15:43:40|11774.5|11762.5|11774.9|11762.9|11774.9|11762.9|11774.1|11762.1|5
1621439030000|2021-05-19 15:43:50|||||||||2
1621439040000|2021-05-19 15:44:00|11778.3|11766.3|11779.9|11767.9|11779.9|11767.9|11778.3|11766.3|6
1621439060000|2021-05-19 15:44:20|||||||||3
1621439070000|2021-05-19 15:44:30|11782|11770|11781.2|11769.2|11782|11770|11781.2|11769.2|7
1621439090000|2021-05-19 15:44:50|11781.6|11769.6|11782|11770|11782|11770|11781.6|11769.6|4
1621439100000|2021-05-19 15:45:00|11782.8|11770.8|11783.7|11771.7|11784.1|11772.1|11782.8|11770.8|3
1621439110000|2021-05-19 15:45:10|||||||||4
1621439120000|2021-05-19 15:45:20|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|1
1621439130000|2021-05-19 15:45:30|||||||||5
1621439140000|2021-05-19 15:45:40|||||||||2
1621439150000|2021-05-19 15:45:50|11784.9|11772.9|11785.7|11773.7|11786.6|11774.6|11784.9|11772.9|9
1621439160000|2021-05-19 15:46:00|11787|11775|11787|11775|11787|11775|11787|11775|5
1621439170000|2021-05-19 15:46:10|11786.2|11774.2|11785.7|11773.7|11786.2|11774.2|11785.7|11773.7|3
1621439180000|2021-05-19 15:46:20|11784.9|11772.9|11784.9|11772.9|11784.9|11772.9|11784.1|11772.1|3
1621439190000|2021-05-19 15:46:30|11787.4|11775.4|11787.4|11775.4|11787.4|11775.4|11787.4|11775.4|1
1621439200000|2021-05-19 15:46:40|11785.8|11773.8|11781.6|11769.6|11785.8|11773.8|11781.6|11769.6|20
1621439210000|2021-05-19 15:46:50|11784.1|11772.1|11782.4|11770.4|11784.9|11772.9|11782.4|11770.4|17
1621439220000|2021-05-19 15:47:00|11782.8|11770.8|11782.8|11770.8|11782.8|11770.8|11782.4|11770.4|1
1621439230000|2021-05-19 15:47:10|11782.4|11770.4|11782.4|11770.4|11782.4|11770.4|11779.9|11767.9|20
1621439240000|2021-05-19 15:47:20|11782.8|11770.8|11783.7|11771.7|11784.1|11772.1|11782.8|11770.8|17
1621439250000|2021-05-19 15:47:30|11782.8|11770.8|11782.8|11770.8|11782.8|11770.8|11782.8|11770.8|3
1621439260000|2021-05-19 15:47:40|||||||||4
1621439270000|2021-05-19 15:47:50|11782|11770|11782|11770|11782|11770|11782|11770|1
1621439280000|2021-05-19 15:48:00|11782.8|11770.8|11784.9|11772.9|11784.9|11772.9|11782.4|11770.4|2
1621439290000|2021-05-19 15:48:10|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|8
1621439310000|2021-05-19 15:48:30|||||||||1
1621439320000|2021-05-19 15:48:40|11784.1|11772.1|11784.9|11772.9|11784.9|11772.9|11783.3|11771.3|19
1621439330000|2021-05-19 15:48:50|||||||||1
1621439340000|2021-05-19 15:49:00|11784.1|11772.1|11782|11770|11784.1|11772.1|11781.6|11769.6|4
1621439350000|2021-05-19 15:49:10|11782.4|11770.4|11783.7|11771.7|11783.7|11771.7|11782.4|11770.4|1
1621439360000|2021-05-19 15:49:20|11784.5|11772.5|11784.9|11772.9|11784.9|11772.9|11784.5|11772.5|5
1621439370000|2021-05-19 15:49:30|11785.3|11773.3|11785.3|11773.3|11785.3|11773.3|11785.3|11773.3|8
1621439390000|2021-05-19 15:49:50|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|22
1621439400000|2021-05-19 15:50:00|||||||||3
1621439410000|2021-05-19 15:50:10|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|5
1621439420000|2021-05-19 15:50:20|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|0
1621439430000|2021-05-19 15:50:30|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|0
1621439450000|2021-05-19 15:50:50|||||||||2
1621439460000|2021-05-19 15:51:00|11786.6|11774.6|11786.2|11774.2|11786.6|11774.6|11785.8|11773.8|19
1621439470000|2021-05-19 15:51:10|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|0
1621439480000|2021-05-19 15:51:20|11786.2|11774.2|11785.8|11773.8|11786.2|11774.2|11785.8|11773.8|3
1621439490000|2021-05-19 15:51:30|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|0
1621439500000|2021-05-19 15:51:40|11784.9|11772.9|11784.5|11772.5|11785.3|11773.3|11784.1|11772.1|6
1621439510000|2021-05-19 15:51:50|11784.9|11772.9|11784.9|11772.9|11784.9|11772.9|11784.9|11772.9|0
1621439520000|2021-05-19 15:52:00|||||||||1
1621439530000|2021-05-19 15:52:10|||||||||1
1621439540000|2021-05-19 15:52:20|||||||||2
1621439550000|2021-05-19 15:52:30|11783.7|11771.7|11782|11770|11783.7|11771.7|11781.6|11769.6|1
1621439570000|2021-05-19 15:52:50|11782.4|11770.4|11782.4|11770.4|11782.4|11770.4|11782.4|11770.4|0
1621439580000|2021-05-19 15:53:00|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|5
1621439590000|2021-05-19 15:53:10|11784.9|11772.9|11784.5|11772.5|11784.9|11772.9|11784.5|11772.5|0
1621439610000|2021-05-19 15:53:30|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|1
1621439630000|2021-05-19 15:53:50|11781.6|11769.6|11777.4|11765.4|11782.8|11770.8|11777.4|11765.4|14
1621439640000|2021-05-19 15:54:00|11776.6|11764.6|11777|11765|11778.3|11766.3|11776.2|11764.2|9
1621439650000|2021-05-19 15:54:10|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|7
1621439660000|2021-05-19 15:54:20|11777.4|11765.4|11777.4|11765.4|11778.3|11766.3|11777.4|11765.4|1
1621439670000|2021-05-19 15:54:30|11776.6|11764.6|11774.9|11762.9|11776.6|11764.6|11774.9|11762.9|4
1621439680000|2021-05-19 15:54:40|11776.2|11764.2|11779.1|11767.1|11779.1|11767.1|11776.2|11764.2|3
1621439690000|2021-05-19 15:54:50|11778.7|11766.7|11777.8|11765.8|11778.7|11766.7|11777.8|11765.8|2
1621439700000|2021-05-19 15:55:00|11778.3|11766.3|11780.8|11768.8|11780.8|11768.8|11778.3|11766.3|0
1621439710000|2021-05-19 15:55:10|11781.2|11769.2|11781.2|11769.2|11782|11770|11780.4|11768.4|8
1621439720000|2021-05-19 15:55:20|11782.5|11770.5|11783.7|11771.7|11783.7|11771.7|11782.5|11770.5|1
1621439730000|2021-05-19 15:55:30|11782.9|11770.9|11784.5|11772.5|11785|11773|11782.9|11770.9|9
1621439740000|2021-05-19 15:55:40|11783.7|11771.7|11783.3|11771.3|11784.5|11772.5|11783.3|11771.3|4
1621439750000|2021-05-19 15:55:50|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|2
1621439760000|2021-05-19 15:56:00|||||||||1
1621439770000|2021-05-19 15:56:10|11781.6|11769.6|11781.6|11769.6|11782.4|11770.4|11780.4|11768.4|2
1621439780000|2021-05-19 15:56:20|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|1
1621439800000|2021-05-19 15:56:40|||||||||1
1621439810000|2021-05-19 15:56:50|||||||||1
1621439830000|2021-05-19 15:57:10|11780|11768|11779.5|11767.5|11780|11768|11779.5|11767.5|3
1621439840000|2021-05-19 15:57:20|11780.4|11768.4|11779.5|11767.5|11780.4|11768.4|11779.5|11767.5|3
1621439850000|2021-05-19 15:57:30|11781.6|11769.6|11781.6|11769.6|11781.6|11769.6|11777|11765|1
1621439860000|2021-05-19 15:57:40|11783.7|11771.7|11784.1|11772.1|11784.1|11772.1|11782.9|11770.9|3
1621439870000|2021-05-19 15:57:50|11782.4|11770.4|11782.4|11770.4|11782.4|11770.4|11782.4|11770.4|2
1621439880000|2021-05-19 15:58:00|11781.6|11769.6|11781.6|11769.6|11781.6|11769.6|11781.6|11769.6|7
1621439900000|2021-05-19 15:58:20|||||||||1
1621439910000|2021-05-19 15:58:30|11780.8|11768.8|11780|11768|11780.8|11768.8|11780|11768|12
1621439920000|2021-05-19 15:58:40|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|2
1621439930000|2021-05-19 15:58:50|11780|11768|11779.1|11767.1|11780|11768|11779.1|11767.1|0
1621439940000|2021-05-19 15:59:00|11777.5|11765.5|11782.4|11770.4|11782.5|11770.5|11777.5|11765.5|8
1621439950000|2021-05-19 15:59:10|11783.7|11771.7|11782.4|11770.4|11784.1|11772.1|11781.6|11769.6|9
1621439960000|2021-05-19 15:59:20|11781.6|11769.6|11781.6|11769.6|11784.1|11772.1|11779.9|11767.9|6
1621439970000|2021-05-19 15:59:30|11781.2|11769.2|11781.6|11769.6|11781.6|11769.6|11781.2|11769.2|0
1621439980000|2021-05-19 15:59:40|11782.4|11770.4|11782.4|11770.4|11783.7|11771.7|11780.8|11768.8|4
1621439990000|2021-05-19 15:59:50|11783.3|11771.3|11781.6|11769.6|11784.1|11772.1|11781.6|11769.6|11
1621440000000|2021-05-19 16:00:00|11780.8|11768.8|11782.4|11770.4|11783.3|11771.3|11780.8|11768.8|4
1621440010000|2021-05-19 16:00:10|||||||||1
1621440020000|2021-05-19 16:00:20|11780.8|11768.8|11776.6|11764.6|11781.6|11769.6|11776.6|11764.6|16
1621440030000|2021-05-19 16:00:30|11779.1|11767.1|11780.4|11768.4|11782.9|11770.9|11779.1|11767.1|7
1621440040000|2021-05-19 16:00:40|11781.2|11769.2|11780|11768|11782.5|11770.5|11780|11768|0
1621440050000|2021-05-19 16:00:50|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|0
1621440060000|2021-05-19 16:01:00|11778.3|11766.3|11782.5|11770.5|11784.1|11772.1|11778.3|11766.3|11
1621440070000|2021-05-19 16:01:10|11781.6|11769.6|11781.6|11769.6|11781.6|11769.6|11781.6|11769.6|1
1621440080000|2021-05-19 16:01:20|11780.8|11768.8|11781.6|11769.6|11781.6|11769.6|11780.8|11768.8|1
1621440090000|2021-05-19 16:01:30|11780|11768|11781.6|11769.6|11784.1|11772.1|11778.3|11766.3|2
1621440100000|2021-05-19 16:01:40|11779.1|11767.1|11781.2|11769.2|11781.2|11769.2|11779.1|11767.1|1
1621440110000|2021-05-19 16:01:50|11780.8|11768.8|11781.6|11769.6|11781.6|11769.6|11780.8|11768.8|1
1621440120000|2021-05-19 16:02:00|||||||||2
1621440140000|2021-05-19 16:02:20|11780.8|11768.8|11774.1|11762.1|11780.8|11768.8|11774.1|11762.1|13
1621440150000|2021-05-19 16:02:30|11774.9|11762.9|11777|11765|11777|11765|11774.9|11762.9|5
1621440160000|2021-05-19 16:02:40|11778.3|11766.3|11778.3|11766.3|11778.3|11766.3|11777.4|11765.4|1
1621440170000|2021-05-19 16:02:50|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|4
1621440180000|2021-05-19 16:03:00|11778.3|11766.3|11778.3|11766.3|11778.3|11766.3|11777.4|11765.4|1
1621440190000|2021-05-19 16:03:10|11777.4|11765.4|11777.4|11765.4|11778.3|11766.3|11777.4|11765.4|1
1621440200000|2021-05-19 16:03:20|11778.3|11766.3|11778.3|11766.3|11778.3|11766.3|11778.3|11766.3|0
1621440210000|2021-05-19 16:03:30|11777.4|11765.4|11774.9|11762.9|11777.4|11765.4|11774.9|11762.9|1
1621440220000|2021-05-19 16:03:40|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|6
1621440230000|2021-05-19 16:03:50|11777|11765|11776.6|11764.6|11777.4|11765.4|11776.6|11764.6|7
1621440240000|2021-05-19 16:04:00|11777.4|11765.4|11779.9|11767.9|11779.9|11767.9|11777.4|11765.4|4
1621440250000|2021-05-19 16:04:10|11782.4|11770.4|11778.7|11766.7|11782.4|11770.4|11778.7|11766.7|3
1621440280000|2021-05-19 16:04:40|||||||||1
1621440290000|2021-05-19 16:04:50|11778.3|11766.3|11776.6|11764.6|11778.3|11766.3|11776.6|11764.6|4
1621440300000|2021-05-19 16:05:00|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|11776.6|11764.6|3
1621440320000|2021-05-19 16:05:20|||||||||1
1621440330000|2021-05-19 16:05:30|11775.8|11763.8|11776.6|11764.6|11776.6|11764.6|11775.8|11763.8|37
1621440340000|2021-05-19 16:05:40|11777.4|11765.4|11778.3|11766.3|11779.1|11767.1|11777.4|11765.4|4
1621440350000|2021-05-19 16:05:50|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|0
1621440360000|2021-05-19 16:06:00|11777.4|11765.4|11776.6|11764.6|11777.4|11765.4|11776.2|11764.2|0
1621440370000|2021-05-19 16:06:10|11774.9|11762.9|11774.9|11762.9|11774.9|11762.9|11774.9|11762.9|0
1621440380000|2021-05-19 16:06:20|||||||||4
1621440400000|2021-05-19 16:06:40|||||||||2
1621440410000|2021-05-19 16:06:50|11773.7|11761.7|11774.1|11762.1|11774.9|11762.9|11773.7|11761.7|29
1621440420000|2021-05-19 16:07:00|11774.9|11762.9|11774.1|11762.1|11774.9|11762.9|11774.1|11762.1|12
1621440430000|2021-05-19 16:07:10|11774.9|11762.9|11774.1|11762.1|11774.9|11762.9|11774.1|11762.1|1
1621440440000|2021-05-19 16:07:20|11775|11763|11775.4|11763.4|11776.6|11764.6|11775|11763|1
1621440450000|2021-05-19 16:07:30|11774.5|11762.5|11774.1|11762.1|11775.4|11763.4|11774.1|11762.1|1
1621440460000|2021-05-19 16:07:40|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|2
1621440470000|2021-05-19 16:07:50|11774.6|11762.6|11770.8|11758.8|11774.6|11762.6|11770.8|11758.8|2
1621440480000|2021-05-19 16:08:00|11771.6|11759.6|11770.8|11758.8|11772.5|11760.5|11770.8|11758.8|3
1621440490000|2021-05-19 16:08:10|11771.6|11759.6|11771.2|11759.2|11772.9|11760.9|11770.8|11758.8|1
1621440510000|2021-05-19 16:08:30|||||||||1
1621440520000|2021-05-19 16:08:40|||||||||1
1621440530000|2021-05-19 16:08:50|||||||||1
1621440540000|2021-05-19 16:09:00|||||||||1
1621440550000|2021-05-19 16:09:10|11770.4|11758.4|11772.9|11760.9|11772.9|11760.9|11770.4|11758.4|1
1621440560000|2021-05-19 16:09:20|11773.3|11761.3|11775|11763|11775|11763|11773.3|11761.3|0
1621440570000|2021-05-19 16:09:30|||||||||2
1621440580000|2021-05-19 16:09:40|11776.2|11764.2|11778.3|11766.3|11778.3|11766.3|11776.2|11764.2|2
1621440590000|2021-05-19 16:09:50|11779.1|11767.1|11780|11768|11780.8|11768.8|11779.1|11767.1|10
1621440600000|2021-05-19 16:10:00|||||||||1
1621440610000|2021-05-19 16:10:10|11780.4|11768.4|11781.2|11769.2|11781.2|11769.2|11780.4|11768.4|1
1621440630000|2021-05-19 16:10:30|11780.4|11768.4|11780.4|11768.4|11781.2|11769.2|11780.4|11768.4|2
1621440640000|2021-05-19 16:10:40|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11780.4|11768.4|1
1621440660000|2021-05-19 16:11:00|11780.4|11768.4|11781.2|11769.2|11781.2|11769.2|11780.4|11768.4|1
1621440670000|2021-05-19 16:11:10|11782.5|11770.5|11783.7|11771.7|11783.7|11771.7|11782.5|11770.5|4
1621440680000|2021-05-19 16:11:20|11782.9|11770.9|11782.9|11770.9|11783.7|11771.7|11782.9|11770.9|0
1621440690000|2021-05-19 16:11:30|11783.7|11771.7|11783.3|11771.3|11783.7|11771.7|11782.9|11770.9|1
1621440700000|2021-05-19 16:11:40|11782.9|11770.9|11784.2|11772.2|11784.2|11772.2|11782.9|11770.9|2
1621440710000|2021-05-19 16:11:50|11783.3|11771.3|11784.2|11772.2|11784.2|11772.2|11783.3|11771.3|0
1621440720000|2021-05-19 16:12:00|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|5
1621440730000|2021-05-19 16:12:10|11782.5|11770.5|11783.3|11771.3|11784.6|11772.6|11782.5|11770.5|7
1621440740000|2021-05-19 16:12:20|11784.2|11772.2|11784.2|11772.2|11784.2|11772.2|11784.2|11772.2|0
1621440750000|2021-05-19 16:12:30|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|0
1621440760000|2021-05-19 16:12:40|11781.7|11769.7|11780.8|11768.8|11781.7|11769.7|11780.8|11768.8|2
1621440770000|2021-05-19 16:12:50|11781.7|11769.7|11781.7|11769.7|11781.7|11769.7|11780.8|11768.8|0
1621440780000|2021-05-19 16:13:00|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|0
1621440790000|2021-05-19 16:13:10|||||||||1
1621440800000|2021-05-19 16:13:20|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|1
1621440810000|2021-05-19 16:13:30|11781.7|11769.7|11781.7|11769.7|11781.7|11769.7|11781.7|11769.7|0
1621440830000|2021-05-19 16:13:50|||||||||1
1621440840000|2021-05-19 16:14:00|11780|11768|11780|11768|11781.2|11769.2|11780|11768|4
1621440860000|2021-05-19 16:14:20|11781.2|11769.2|11781.7|11769.7|11781.7|11769.7|11781.2|11769.2|2
1621440870000|2021-05-19 16:14:30|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|0
1621440880000|2021-05-19 16:14:40|11780.4|11768.4|11780|11768|11780.4|11768.4|11780|11768|1
1621440890000|2021-05-19 16:14:50|||||||||1
1621440910000|2021-05-19 16:15:10|11782.1|11770.1|11782.5|11770.5|11782.5|11770.5|11782.1|11770.1|5
1621440920000|2021-05-19 16:15:20|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|1
1621440930000|2021-05-19 16:15:30|||||||||1
1621440940000|2021-05-19 16:15:40|11782.5|11770.5|11782.1|11770.1|11782.5|11770.5|11782.1|11770.1|0
1621440950000|2021-05-19 16:15:50|11781.3|11769.3|11782.1|11770.1|11782.1|11770.1|11781.3|11769.3|2
1621440960000|2021-05-19 16:16:00|11783.4|11771.4|11783.4|11771.4|11783.4|11771.4|11783.4|11771.4|2
1621440970000|2021-05-19 16:16:10|11785|11773|11784.2|11772.2|11785|11773|11784.2|11772.2|11
1621440980000|2021-05-19 16:16:20|11784.6|11772.6|11786.3|11774.3|11786.3|11774.3|11784.6|11772.6|0
1621441010000|2021-05-19 16:16:50|11786.7|11774.7|11790.9|11778.9|11790.9|11778.9|11786.7|11774.7|9
1621441020000|2021-05-19 16:17:00|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|5
1621441030000|2021-05-19 16:17:10|11794.2|11782.2|11795.9|11783.9|11795.9|11783.9|11794.2|11782.2|3
1621441040000|2021-05-19 16:17:20|11795.5|11783.5|11795.9|11783.9|11795.9|11783.9|11795.5|11783.5|16
1621441050000|2021-05-19 16:17:30|11795.5|11783.5|11795.9|11783.9|11795.9|11783.9|11795.5|11783.5|0
1621441060000|2021-05-19 16:17:40|||||||||1
1621441070000|2021-05-19 16:17:50|||||||||1
1621441080000|2021-05-19 16:18:00|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11795.9|11783.9|16
1621441090000|2021-05-19 16:18:10|11793.4|11781.4|11793.9|11781.9|11793.9|11781.9|11793.4|11781.4|2
1621441100000|2021-05-19 16:18:20|11796.8|11784.8|11793.4|11781.4|11796.8|11784.8|11793.4|11781.4|8
1621441110000|2021-05-19 16:18:30|11794.7|11782.7|11791.8|11779.8|11794.7|11782.7|11791.8|11779.8|19
1621441130000|2021-05-19 16:18:50|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|0
1621441140000|2021-05-19 16:19:00|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|0
1621441150000|2021-05-19 16:19:10|||||||||1
1621441170000|2021-05-19 16:19:30|11793.4|11781.4|11793.5|11781.5|11794.7|11782.7|11793.4|11781.4|8
1621441180000|2021-05-19 16:19:40|11794.3|11782.3|11796.4|11784.4|11796.4|11784.4|11794.3|11782.3|0
1621441190000|2021-05-19 16:19:50|11795.1|11783.1|11795.1|11783.1|11795.1|11783.1|11795.1|11783.1|3
1621441200000|2021-05-19 16:20:00|11796.8|11784.8|11797.6|11785.6|11797.6|11785.6|11796.8|11784.8|6
1621441210000|2021-05-19 16:20:10|11796|11784|11798.5|11786.5|11798.5|11786.5|11796|11784|0
1621441220000|2021-05-19 16:20:20|11796|11784|11796|11784|11796|11784|11796|11784|1
1621441230000|2021-05-19 16:20:30|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11797.2|11785.2|0
1621441240000|2021-05-19 16:20:40|11799.3|11787.3|11803.5|11791.5|11803.5|11791.5|11798.5|11786.5|31
1621441250000|2021-05-19 16:20:50|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|1
1621441260000|2021-05-19 16:21:00|11806.8|11794.8|11806.8|11794.8|11806.8|11794.8|11806|11794|1
1621441270000|2021-05-19 16:21:10|11806|11794|11803.5|11791.5|11806|11794|11803.5|11791.5|0
1621441280000|2021-05-19 16:21:20|11803.1|11791.1|11806.4|11794.4|11807.2|11795.2|11801.8|11789.8|3
1621441290000|2021-05-19 16:21:30|11807.2|11795.2|11806|11794|11808.1|11796.1|11806|11794|3
1621441300000|2021-05-19 16:21:40|11806.4|11794.4|11807.2|11795.2|11807.2|11795.2|11806.4|11794.4|1
1621441310000|2021-05-19 16:21:50|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|0
1621441320000|2021-05-19 16:22:00|11806|11794|11803.1|11791.1|11806|11794|11801.8|11789.8|0
1621441330000|2021-05-19 16:22:10|||||||||4
1621441350000|2021-05-19 16:22:30|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|1
1621441360000|2021-05-19 16:22:40|11803.5|11791.5|11803.5|11791.5|11803.5|11791.5|11803.5|11791.5|17
1621441380000|2021-05-19 16:23:00|||||||||1
1621441390000|2021-05-19 16:23:10|11804.3|11792.3|11805.6|11793.6|11805.6|11793.6|11804.3|11792.3|0
1621441420000|2021-05-19 16:23:40|11804.7|11792.7|11801.8|11789.8|11804.7|11792.7|11801.8|11789.8|4
1621441430000|2021-05-19 16:23:50|11803.1|11791.1|11801.8|11789.8|11803.1|11791.1|11801.8|11789.8|2
1621441440000|2021-05-19 16:24:00|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|0
1621441460000|2021-05-19 16:24:20|11803.5|11791.5|11803.1|11791.1|11803.5|11791.5|11803.1|11791.1|0
1621441470000|2021-05-19 16:24:30|||||||||1
1621441480000|2021-05-19 16:24:40|||||||||2
1621441490000|2021-05-19 16:24:50|11804.7|11792.7|11803.5|11791.5|11804.7|11792.7|11803.1|11791.1|9
1621441500000|2021-05-19 16:25:00|11803.1|11791.1|11801.8|11789.8|11803.1|11791.1|11801.8|11789.8|1
1621441530000|2021-05-19 16:25:30|11801.4|11789.4|11794.4|11782.4|11801.4|11789.4|11794.4|11782.4|39
1621441540000|2021-05-19 16:25:40|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|11792.7|11780.7|3
1621441550000|2021-05-19 16:25:50|11796|11784|11796.4|11784.4|11796.4|11784.4|11796|11784|0
1621441560000|2021-05-19 16:26:00|11797.3|11785.3|11799.8|11787.8|11799.8|11787.8|11797.3|11785.3|1
1621441570000|2021-05-19 16:26:10|11798.9|11786.9|11801|11789|11801|11789|11798.9|11786.9|0
1621441580000|2021-05-19 16:26:20|11803.5|11791.5|11805.2|11793.2|11805.2|11793.2|11803.5|11791.5|43
1621441590000|2021-05-19 16:26:30|||||||||19
1621441600000|2021-05-19 16:26:40|||||||||15
1621441630000|2021-05-19 16:27:10|11806.8|11794.8|11806|11794|11806.8|11794.8|11806|11794|43
1621441650000|2021-05-19 16:27:30|11806.8|11794.8|11805.6|11793.6|11806.8|11794.8|11805.6|11793.6|1
1621441670000|2021-05-19 16:27:50|11806|11794|11807.6|11795.6|11807.6|11795.6|11806|11794|13
1621441680000|2021-05-19 16:28:00|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|9
1621441690000|2021-05-19 16:28:10|11806.4|11794.4|11805.1|11793.1|11806.4|11794.4|11805.1|11793.1|8
1621441720000|2021-05-19 16:28:40|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|3
1621441740000|2021-05-19 16:29:00|11805.6|11793.6|11805.6|11793.6|11805.6|11793.6|11805.6|11793.6|1
1621441770000|2021-05-19 16:29:30|11806|11794|11804.7|11792.7|11806|11794|11803.9|11791.9|6
1621441780000|2021-05-19 16:29:40|11803.9|11791.9|11803.5|11791.5|11803.9|11791.9|11803.5|11791.5|1
1621441790000|2021-05-19 16:29:50|11803.9|11791.9|11803.9|11791.9|11803.9|11791.9|11803.9|11791.9|0
1621441800000|2021-05-19 16:30:00|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|0
1621441820000|2021-05-19 16:30:20|11804.8|11792.8|11807.3|11795.3|11807.3|11795.3|11804.8|11792.8|21
1621441830000|2021-05-19 16:30:30|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|1
1621441840000|2021-05-19 16:30:40|11808.5|11796.5|11812.7|11800.7|11812.7|11800.7|11808.5|11796.5|2
1621441860000|2021-05-19 16:31:00|11813.1|11801.1|11815.2|11803.2|11815.2|11803.2|11813.1|11801.1|7
1621441870000|2021-05-19 16:31:10|||||||||1
1621441880000|2021-05-19 16:31:20|11816|11804|11816.8|11804.8|11817.2|11805.2|11816|11804|13
1621441890000|2021-05-19 16:31:30|||||||||6
1621441900000|2021-05-19 16:31:40|||||||||2
1621441910000|2021-05-19 16:31:50|||||||||1
1621441940000|2021-05-19 16:32:20|11820.1|11808.1|11820.1|11808.1|11820.1|11808.1|11820.1|11808.1|1
1621441950000|2021-05-19 16:32:30|11821|11809|11821.8|11809.8|11821.8|11809.8|11821|11809|1
1621441960000|2021-05-19 16:32:40|||||||||1
1621441980000|2021-05-19 16:33:00|11820.1|11808.1|11818.5|11806.5|11821.4|11809.4|11818.5|11806.5|7
1621441990000|2021-05-19 16:33:10|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|0
1621442000000|2021-05-19 16:33:20|11818.9|11806.9|11818.5|11806.5|11818.9|11806.9|11818.5|11806.5|1
1621442010000|2021-05-19 16:33:30|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|6
1621442020000|2021-05-19 16:33:40|11818.9|11806.9|11817.2|11805.2|11819.7|11807.7|11817.2|11805.2|26
1621442030000|2021-05-19 16:33:50|11818.1|11806.1|11819.3|11807.3|11819.3|11807.3|11817.2|11805.2|3
1621442040000|2021-05-19 16:34:00|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|4
1621442050000|2021-05-19 16:34:10|11818.1|11806.1|11818.5|11806.5|11818.5|11806.5|11816.8|11804.8|3
1621442060000|2021-05-19 16:34:20|11819.3|11807.3|11819.7|11807.7|11819.7|11807.7|11819.3|11807.3|0
1621442070000|2021-05-19 16:34:30|11820.6|11808.6|11821.8|11809.8|11821.8|11809.8|11820.6|11808.6|0
1621442080000|2021-05-19 16:34:40|11822.6|11810.6|11823.5|11811.5|11823.5|11811.5|11822.6|11810.6|9
1621442090000|2021-05-19 16:34:50|11824.3|11812.3|11824.3|11812.3|11825.1|11813.1|11824.3|11812.3|4
1621442100000|2021-05-19 16:35:00|11823.5|11811.5|11824.3|11812.3|11824.3|11812.3|11823.5|11811.5|0
1621442110000|2021-05-19 16:35:10|11825.5|11813.5|11828.5|11816.5|11828.5|11816.5|11825.5|11813.5|4
1621442130000|2021-05-19 16:35:30|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|1
1621442140000|2021-05-19 16:35:40|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|2
1621442150000|2021-05-19 16:35:50|11831.8|11819.8|11830.1|11818.1|11831.8|11819.8|11830.1|11818.1|1
1621442160000|2021-05-19 16:36:00|||||||||1
1621442170000|2021-05-19 16:36:10|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|1
1621442180000|2021-05-19 16:36:20|11831.8|11819.8|11832.6|11820.6|11832.6|11820.6|11831.8|11819.8|8
1621442190000|2021-05-19 16:36:30|11831.8|11819.8|11833.5|11821.5|11833.5|11821.5|11831.8|11819.8|1
1621442200000|2021-05-19 16:36:40|11832.6|11820.6|11833.5|11821.5|11833.5|11821.5|11832.6|11820.6|6
1621442210000|2021-05-19 16:36:50|11833.9|11821.9|11834.7|11822.7|11834.7|11822.7|11833.9|11821.9|7
1621442220000|2021-05-19 16:37:00|11833.9|11821.9|11834.3|11822.3|11835.5|11823.5|11833.9|11821.9|11
1621442230000|2021-05-19 16:37:10|11845.1|11833.1|11843.8|11831.8|11846.7|11834.7|11843.8|11831.8|22
1621442240000|2021-05-19 16:37:20|11843|11831|11839.2|11827.2|11843|11831|11836.8|11824.8|17
1621442250000|2021-05-19 16:37:30|11840.1|11828.1|11838.8|11826.8|11840.5|11828.5|11837.6|11825.6|27
1621442260000|2021-05-19 16:37:40|11838|11826|11840.5|11828.5|11840.5|11828.5|11838|11826|4
1621442280000|2021-05-19 16:38:00|11838.8|11826.8|11838.4|11826.4|11838.8|11826.8|11838.4|11826.4|2
1621442290000|2021-05-19 16:38:10|11839.2|11827.2|11840.5|11828.5|11840.5|11828.5|11838.4|11826.4|8
1621442300000|2021-05-19 16:38:20|11839.7|11827.7|11840.5|11828.5|11840.5|11828.5|11838.4|11826.4|6
1621442310000|2021-05-19 16:38:30|11838.8|11826.8|11841.3|11829.3|11841.3|11829.3|11838.8|11826.8|1
1621442320000|2021-05-19 16:38:40|11842.2|11830.2|11841.3|11829.3|11842.6|11830.6|11840.1|11828.1|11
1621442330000|2021-05-19 16:38:50|11842.2|11830.2|11840.1|11828.1|11842.2|11830.2|11840.1|11828.1|2
1621442340000|2021-05-19 16:39:00|11838.4|11826.4|11838.4|11826.4|11839.3|11827.3|11838.4|11826.4|3
1621442350000|2021-05-19 16:39:10|11836.8|11824.8|11835.9|11823.9|11836.8|11824.8|11835.9|11823.9|10
1621442370000|2021-05-19 16:39:30|11834.2|11822.2|11834.2|11822.2|11834.2|11822.2|11834.2|11822.2|1
1621442380000|2021-05-19 16:39:40|11835.1|11823.1|11835.5|11823.5|11835.5|11823.5|11834.7|11822.7|4
1621442390000|2021-05-19 16:39:50|11836.3|11824.3|11835.1|11823.1|11836.7|11824.7|11834.2|11822.2|2
1621442400000|2021-05-19 16:40:00|11834.2|11822.2|11835.5|11823.5|11835.5|11823.5|11834.2|11822.2|1
1621442410000|2021-05-19 16:40:10|11834.7|11822.7|11837.6|11825.6|11837.6|11825.6|11834.7|11822.7|9
1621442420000|2021-05-19 16:40:20|11838.4|11826.4|11838.8|11826.8|11838.8|11826.8|11838.4|11826.4|3
1621442430000|2021-05-19 16:40:30|11838|11826|11836.3|11824.3|11838.8|11826.8|11836.3|11824.3|2
1621442440000|2021-05-19 16:40:40|11837.2|11825.2|11835.1|11823.1|11838.8|11826.8|11835.1|11823.1|2
1621442450000|2021-05-19 16:40:50|11834.3|11822.3|11834.2|11822.2|11834.3|11822.3|11833.4|11821.4|2
1621442480000|2021-05-19 16:41:20|11835.9|11823.9|11840.5|11828.5|11840.5|11828.5|11835.9|11823.9|2
1621442500000|2021-05-19 16:41:40|11838.8|11826.8|11839.3|11827.3|11839.3|11827.3|11838.8|11826.8|4
1621442510000|2021-05-19 16:41:50|11840.1|11828.1|11839.3|11827.3|11840.1|11828.1|11839.3|11827.3|0
1621442520000|2021-05-19 16:42:00|11839.7|11827.7|11839.7|11827.7|11839.7|11827.7|11839.7|11827.7|0
1621442540000|2021-05-19 16:42:20|||||||||1
1621442550000|2021-05-19 16:42:30|11840.5|11828.5|11842.2|11830.2|11842.2|11830.2|11840.5|11828.5|6
1621442560000|2021-05-19 16:42:40|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|2
1621442570000|2021-05-19 16:42:50|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|6
1621442580000|2021-05-19 16:43:00|11843.8|11831.8|11843.8|11831.8|11843.8|11831.8|11843.8|11831.8|0
1621442590000|2021-05-19 16:43:10|||||||||3
1621442600000|2021-05-19 16:43:20|11843|11831|11843.8|11831.8|11843.8|11831.8|11843|11831|0
1621442620000|2021-05-19 16:43:40|11844.3|11832.3|11846.7|11834.7|11846.7|11834.7|11844.3|11832.3|9
1621442640000|2021-05-19 16:44:00|11848|11836|11848|11836|11848|11836|11848|11836|0
1621442650000|2021-05-19 16:44:10|11845.5|11833.5|11845.5|11833.5|11845.5|11833.5|11845.5|11833.5|5
1621442660000|2021-05-19 16:44:20|11845.9|11833.9|11845.9|11833.9|11845.9|11833.9|11845.9|11833.9|0
1621442670000|2021-05-19 16:44:30|11845.5|11833.5|11844.3|11832.3|11846.8|11834.8|11844.3|11832.3|1
1621442680000|2021-05-19 16:44:40|11840.9|11828.9|11840.9|11828.9|11841.8|11829.8|11840.9|11828.9|3
1621442690000|2021-05-19 16:44:50|11842.6|11830.6|11843|11831|11843|11831|11842.6|11830.6|4
1621442700000|2021-05-19 16:45:00|11842.2|11830.2|11842.6|11830.6|11842.6|11830.6|11841.8|11829.8|11
1621442710000|2021-05-19 16:45:10|11843.4|11831.4|11845.5|11833.5|11845.5|11833.5|11843.4|11831.4|0
1621442720000|2021-05-19 16:45:20|11846.4|11834.4|11847.6|11835.6|11847.6|11835.6|11846.4|11834.4|2
1621442740000|2021-05-19 16:45:40|||||||||5
1621442760000|2021-05-19 16:46:00|11846.8|11834.8|11846.8|11834.8|11847.6|11835.6|11846.8|11834.8|1
1621442770000|2021-05-19 16:46:10|11847.6|11835.6|11850.1|11838.1|11850.1|11838.1|11846.8|11834.8|21
1621442780000|2021-05-19 16:46:20|11850.9|11838.9|11850.9|11838.9|11850.9|11838.9|11850.9|11838.9|2
1621442790000|2021-05-19 16:46:30|11850.1|11838.1|11852.6|11840.6|11852.6|11840.6|11850.1|11838.1|12
1621442800000|2021-05-19 16:46:40|11853.4|11841.4|11854.7|11842.7|11855.1|11843.1|11853.4|11841.4|7
1621442810000|2021-05-19 16:46:50|11855.1|11843.1|11852.2|11840.2|11855.1|11843.1|11852.2|11840.2|13
1621442820000|2021-05-19 16:47:00|11853|11841|11854.3|11842.3|11854.3|11842.3|11852.2|11840.2|9
1621442830000|2021-05-19 16:47:10|11853|11841|11851.4|11839.4|11853|11841|11850.9|11838.9|5
1621442840000|2021-05-19 16:47:20|11852.2|11840.2|11852.6|11840.6|11852.6|11840.6|11852.2|11840.2|2
1621442850000|2021-05-19 16:47:30|11853|11841|11852.6|11840.6|11853|11841|11852.6|11840.6|0
1621442860000|2021-05-19 16:47:40|11851|11839|11847.2|11835.2|11851|11839|11847.2|11835.2|9
1621442870000|2021-05-19 16:47:50|11846.8|11834.8|11849.7|11837.7|11849.7|11837.7|11846.4|11834.4|3
1621442880000|2021-05-19 16:48:00|11848.9|11836.9|11848.9|11836.9|11848.9|11836.9|11848.9|11836.9|0
1621442890000|2021-05-19 16:48:10|11848.5|11836.5|11845.6|11833.6|11848.5|11836.5|11845.6|11833.6|1
1621442900000|2021-05-19 16:48:20|11845.1|11833.1|11845.1|11833.1|11845.1|11833.1|11845.1|11833.1|1
1621442910000|2021-05-19 16:48:30|11846|11834|11846.4|11834.4|11846.4|11834.4|11846|11834|0
1621442920000|2021-05-19 16:48:40|11845.1|11833.1|11845.1|11833.1|11845.1|11833.1|11845.1|11833.1|0
1621442930000|2021-05-19 16:48:50|11846.4|11834.4|11845.6|11833.6|11846.4|11834.4|11845.6|11833.6|0
1621442950000|2021-05-19 16:49:10|11846.4|11834.4|11847.2|11835.2|11847.2|11835.2|11846.4|11834.4|5
1621442970000|2021-05-19 16:49:30|11846.4|11834.4|11846.4|11834.4|11846.8|11834.8|11845.6|11833.6|1
1621442990000|2021-05-19 16:49:50|11846.8|11834.8|11846.4|11834.4|11847.2|11835.2|11846|11834|3
1621443000000|2021-05-19 16:50:00|11847.7|11835.7|11847.7|11835.7|11847.7|11835.7|11846.8|11834.8|0
1621443010000|2021-05-19 16:50:10|||||||||6
1621443020000|2021-05-19 16:50:20|||||||||1
1621443030000|2021-05-19 16:50:30|11847.2|11835.2|11846|11834|11847.2|11835.2|11845.1|11833.1|7
1621443040000|2021-05-19 16:50:40|11845.1|11833.1|11846|11834|11846|11834|11845.1|11833.1|0
1621443050000|2021-05-19 16:50:50|11845.1|11833.1|11846|11834|11846|11834|11845.1|11833.1|4
1621443060000|2021-05-19 16:51:00|||||||||3
1621443070000|2021-05-19 16:51:10|11846.4|11834.4|11843.9|11831.9|11846.4|11834.4|11843.9|11831.9|1
1621443080000|2021-05-19 16:51:20|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|4
1621443090000|2021-05-19 16:51:30|11842.7|11830.7|11841.4|11829.4|11842.7|11830.7|11841.4|11829.4|2
1621443100000|2021-05-19 16:51:40|11842.2|11830.2|11841|11829|11842.2|11830.2|11841|11829|1
1621443130000|2021-05-19 16:52:10|11839.3|11827.3|11836.4|11824.4|11839.3|11827.3|11835.1|11823.1|5
1621443140000|2021-05-19 16:52:20|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|0
1621443150000|2021-05-19 16:52:30|11836.4|11824.4|11835.1|11823.1|11836.4|11824.4|11835.1|11823.1|0
1621443160000|2021-05-19 16:52:40|11836.4|11824.4|11833.9|11821.9|11836.4|11824.4|11833.1|11821.1|1
1621443170000|2021-05-19 16:52:50|11833.1|11821.1|11833.9|11821.9|11834.3|11822.3|11833.1|11821.1|2
1621443180000|2021-05-19 16:53:00|11833.1|11821.1|11833.1|11821.1|11833.5|11821.5|11833.1|11821.1|1
1621443190000|2021-05-19 16:53:10|11834.7|11822.7|11833.1|11821.1|11837.2|11825.2|11832.7|11820.7|12
1621443200000|2021-05-19 16:53:20|11831.8|11819.8|11829.3|11817.3|11832.2|11820.2|11829.3|11817.3|5
1621443210000|2021-05-19 16:53:30|11830.2|11818.2|11831.4|11819.4|11831.4|11819.4|11830.2|11818.2|0
1621443220000|2021-05-19 16:53:40|11830.6|11818.6|11830.6|11818.6|11831.4|11819.4|11829.8|11817.8|3
1621443240000|2021-05-19 16:54:00|||||||||3
1621443250000|2021-05-19 16:54:10|11829.8|11817.8|11833.9|11821.9|11833.9|11821.9|11829.3|11817.3|13
1621443260000|2021-05-19 16:54:20|11835.5|11823.5|11838|11826|11838|11826|11835.5|11823.5|2
1621443270000|2021-05-19 16:54:30|11838.5|11826.5|11836.8|11824.8|11838.5|11826.5|11836.8|11824.8|8
1621443280000|2021-05-19 16:54:40|11836|11824|11834.3|11822.3|11836|11824|11834.3|11822.3|0
1621443290000|2021-05-19 16:54:50|11832.2|11820.2|11833.1|11821.1|11833.1|11821.1|11832.2|11820.2|1
1621443300000|2021-05-19 16:55:00|11833.9|11821.9|11833.9|11821.9|11833.9|11821.9|11833.9|11821.9|0
1621443310000|2021-05-19 16:55:10|11836.4|11824.4|11837.2|11825.2|11837.2|11825.2|11835.6|11823.6|2
1621443320000|2021-05-19 16:55:20|11838|11826|11838.5|11826.5|11838.5|11826.5|11838|11826|0
1621443330000|2021-05-19 16:55:30|11839.3|11827.3|11836.4|11824.4|11839.3|11827.3|11836.4|11824.4|0
1621443340000|2021-05-19 16:55:40|11834.7|11822.7|11836.4|11824.4|11836.4|11824.4|11834.7|11822.7|4
1621443350000|2021-05-19 16:55:50|11836|11824|11836.4|11824.4|11836.4|11824.4|11836|11824|1
1621443360000|2021-05-19 16:56:00|11836|11824|11834.7|11822.7|11836|11824|11832.6|11820.6|2
1621443370000|2021-05-19 16:56:10|11833.9|11821.9|11835.5|11823.5|11835.5|11823.5|11833.9|11821.9|0
1621443380000|2021-05-19 16:56:20|11836.8|11824.8|11837.2|11825.2|11837.2|11825.2|11836.4|11824.4|0
1621443390000|2021-05-19 16:56:30|11837.6|11825.6|11841|11829|11841|11829|11837.6|11825.6|4
1621443400000|2021-05-19 16:56:40|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|3
1621443410000|2021-05-19 16:56:50|11843.1|11831.1|11846|11834|11846|11834|11843.1|11831.1|0
1621443420000|2021-05-19 16:57:00|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|4
1621443430000|2021-05-19 16:57:10|11843.9|11831.9|11845.2|11833.2|11845.2|11833.2|11843.1|11831.1|0
1621443440000|2021-05-19 16:57:20|11843.1|11831.1|11843.1|11831.1|11843.1|11831.1|11843.1|11831.1|3
1621443450000|2021-05-19 16:57:30|11841.4|11829.4|11840.6|11828.6|11841.4|11829.4|11840.6|11828.6|0
1621443460000|2021-05-19 16:57:40|11839.8|11827.8|11839.3|11827.3|11839.8|11827.8|11839.3|11827.3|1
1621443470000|2021-05-19 16:57:50|11838.5|11826.5|11837.7|11825.7|11838.5|11826.5|11836.4|11824.4|2
1621443480000|2021-05-19 16:58:00|11838.9|11826.9|11842.2|11830.2|11842.2|11830.2|11838.9|11826.9|4
1621443490000|2021-05-19 16:58:10|11841.4|11829.4|11842.2|11830.2|11842.2|11830.2|11840.6|11828.6|2
1621443500000|2021-05-19 16:58:20|11841.4|11829.4|11840.6|11828.6|11842.7|11830.7|11840.6|11828.6|4
1621443510000|2021-05-19 16:58:30|11840.2|11828.2|11839.8|11827.8|11840.2|11828.2|11838.9|11826.9|1
1621443520000|2021-05-19 16:58:40|11840.2|11828.2|11840.2|11828.2|11840.2|11828.2|11840.2|11828.2|1
1621443530000|2021-05-19 16:58:50|11841|11829|11839.8|11827.8|11841|11829|11839.8|11827.8|3
1621443540000|2021-05-19 16:59:00|11838.9|11826.9|11839.8|11827.8|11839.8|11827.8|11838.9|11826.9|0
1621443560000|2021-05-19 16:59:20|11838.9|11826.9|11841.4|11829.4|11842.3|11830.3|11838.9|11826.9|3
1621443570000|2021-05-19 16:59:30|11842.3|11830.3|11842.7|11830.7|11842.7|11830.7|11842.3|11830.3|0
1621443580000|2021-05-19 16:59:40|11841|11829|11841|11829|11841.9|11829.9|11841|11829|3
1621443590000|2021-05-19 16:59:50|11841.9|11829.9|11841|11829|11841.9|11829.9|11841|11829|0
1621443600000|2021-05-19 17:00:00|11841.9|11829.9|11842.7|11830.7|11843.5|11831.5|11841|11829|4
1621443610000|2021-05-19 17:00:10|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|1
1621443620000|2021-05-19 17:00:20|11843.9|11831.9|11846.9|11834.9|11846.9|11834.9|11843.9|11831.9|3
1621443630000|2021-05-19 17:00:30|11846|11834|11846.4|11834.4|11846.4|11834.4|11845.6|11833.6|1
1621443670000|2021-05-19 17:01:10|11843.1|11831.1|11843.1|11831.1|11844.4|11832.4|11843.1|11831.1|2
1621443680000|2021-05-19 17:01:20|11845.2|11833.2|11845.6|11833.6|11845.6|11833.6|11845.2|11833.2|0
1621443700000|2021-05-19 17:01:40|11844|11832|11844|11832|11844.8|11832.8|11844|11832|1
1621443710000|2021-05-19 17:01:50|||||||||3
1621443730000|2021-05-19 17:02:10|||||||||2
1621443740000|2021-05-19 17:02:20|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|0
1621443760000|2021-05-19 17:02:40|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|4
1621443770000|2021-05-19 17:02:50|11843.1|11831.1|11842.3|11830.3|11844.4|11832.4|11842.3|11830.3|1
1621443780000|2021-05-19 17:03:00|11844.4|11832.4|11843.5|11831.5|11844.4|11832.4|11843.5|11831.5|2
1621443790000|2021-05-19 17:03:10|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|0
1621443800000|2021-05-19 17:03:20|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|1
1621443810000|2021-05-19 17:03:30|11842.7|11830.7|11843.1|11831.1|11843.1|11831.1|11842.3|11830.3|0
1621443820000|2021-05-19 17:03:40|11842.3|11830.3|11843.1|11831.1|11843.1|11831.1|11842.3|11830.3|0
1621443830000|2021-05-19 17:03:50|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|4
1621443840000|2021-05-19 17:04:00|||||||||1
1621443850000|2021-05-19 17:04:10|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|11841.1|11829.1|2
1621443870000|2021-05-19 17:04:30|11840.6|11828.6|11839.8|11827.8|11840.6|11828.6|11839.8|11827.8|0
1621443890000|2021-05-19 17:04:50|||||||||1
1621443900000|2021-05-19 17:05:00|11840.6|11828.6|11841.5|11829.5|11841.9|11829.9|11840.6|11828.6|1
1621443920000|2021-05-19 17:05:20|11840.7|11828.7|11838.6|11826.6|11840.7|11828.7|11838.6|11826.6|2
1621443930000|2021-05-19 17:05:30|||||||||12
1621443940000|2021-05-19 17:05:40|11842.3|11830.3|11843.6|11831.6|11843.6|11831.6|11842.3|11830.3|3
1621443950000|2021-05-19 17:05:50|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|4
1621443960000|2021-05-19 17:06:00|11844.4|11832.4|11845.2|11833.2|11845.2|11833.2|11844.4|11832.4|0
1621443980000|2021-05-19 17:06:20|||||||||1
1621443990000|2021-05-19 17:06:30|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|0
1621444010000|2021-05-19 17:06:50|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|0
1621444020000|2021-05-19 17:07:00|||||||||7
1621444030000|2021-05-19 17:07:10|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|1
1621444040000|2021-05-19 17:07:20|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|0
1621444060000|2021-05-19 17:07:40|11844|11832|11844|11832|11844|11832|11844|11832|0
1621444070000|2021-05-19 17:07:50|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|2
1621444080000|2021-05-19 17:08:00|11843.2|11831.2|11841.5|11829.5|11843.2|11831.2|11841.5|11829.5|5
1621444090000|2021-05-19 17:08:10|11842.4|11830.4|11841.5|11829.5|11842.4|11830.4|11841.5|11829.5|1
1621444100000|2021-05-19 17:08:20|11842.4|11830.4|11842.4|11830.4|11842.4|11830.4|11842.4|11830.4|0
1621444110000|2021-05-19 17:08:30|11843.2|11831.2|11843.6|11831.6|11843.6|11831.6|11842.4|11830.4|1
1621444120000|2021-05-19 17:08:40|11844.4|11832.4|11850.3|11838.3|11850.3|11838.3|11844.4|11832.4|6
1621444130000|2021-05-19 17:08:50|||||||||3
1621444150000|2021-05-19 17:09:10|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|11849.4|11837.4|2
1621444170000|2021-05-19 17:09:30|11850.7|11838.7|11851.9|11839.9|11851.9|11839.9|11850.7|11838.7|1
1621444200000|2021-05-19 17:10:00|||||||||1
1621444210000|2021-05-19 17:10:10|11851.5|11839.5|11854|11842|11854.4|11842.4|11851.5|11839.5|1
1621444220000|2021-05-19 17:10:20|11854.4|11842.4|11856.1|11844.1|11856.1|11844.1|11854.4|11842.4|6
1621444240000|2021-05-19 17:10:40|||||||||3
1621444250000|2021-05-19 17:10:50|11855.2|11843.2|11854.8|11842.8|11855.7|11843.7|11854.4|11842.4|2
1621444260000|2021-05-19 17:11:00|11854.4|11842.4|11854.8|11842.8|11855.7|11843.7|11854.4|11842.4|2
1621444270000|2021-05-19 17:11:10|11854|11842|11854.8|11842.8|11854.8|11842.8|11854|11842|2
1621444280000|2021-05-19 17:11:20|11852.3|11840.3|11854|11842|11854|11842|11852.3|11840.3|9
1621444290000|2021-05-19 17:11:30|11852.7|11840.7|11851.1|11839.1|11852.7|11840.7|11850.7|11838.7|7
1621444300000|2021-05-19 17:11:40|11848.6|11836.6|11847.7|11835.7|11848.6|11836.6|11846.9|11834.9|6
1621444310000|2021-05-19 17:11:50|11846.9|11834.9|11846.5|11834.5|11849.4|11837.4|11846.1|11834.1|3
1621444320000|2021-05-19 17:12:00|11846.9|11834.9|11845.7|11833.7|11846.9|11834.9|11845.7|11833.7|0
1621444330000|2021-05-19 17:12:10|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|11844.4|11832.4|0
1621444340000|2021-05-19 17:12:20|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|1
1621444360000|2021-05-19 17:12:40|11846.1|11834.1|11844.4|11832.4|11846.9|11834.9|11844.4|11832.4|0
1621444370000|2021-05-19 17:12:50|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|0
1621444380000|2021-05-19 17:13:00|11844.4|11832.4|11846.5|11834.5|11846.5|11834.5|11842.8|11830.8|7
1621444390000|2021-05-19 17:13:10|11845.7|11833.7|11844.9|11832.9|11845.7|11833.7|11844.9|11832.9|0
1621444410000|2021-05-19 17:13:30|11846.5|11834.5|11846.9|11834.9|11846.9|11834.9|11846.5|11834.5|3
1621444430000|2021-05-19 17:13:50|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|1
1621444440000|2021-05-19 17:14:00|11846.9|11834.9|11849.4|11837.4|11849.4|11837.4|11846.9|11834.9|3
1621444450000|2021-05-19 17:14:10|11848.6|11836.6|11848.6|11836.6|11848.6|11836.6|11848.6|11836.6|0
1621444470000|2021-05-19 17:14:30|||||||||1
1621444480000|2021-05-19 17:14:40|11847.8|11835.8|11844.4|11832.4|11847.8|11835.8|11843.6|11831.6|4
1621444490000|2021-05-19 17:14:50|11845.7|11833.7|11849.9|11837.9|11849.9|11837.9|11845.7|11833.7|1
1621444500000|2021-05-19 17:15:00|11849.4|11837.4|11848.6|11836.6|11849.4|11837.4|11845.7|11833.7|19
1621444510000|2021-05-19 17:15:10|11848.2|11836.2|11847.8|11835.8|11848.2|11836.2|11845.3|11833.3|7
1621444520000|2021-05-19 17:15:20|11845.7|11833.7|11846.5|11834.5|11846.5|11834.5|11845.7|11833.7|0
1621444530000|2021-05-19 17:15:30|11844.9|11832.9|11844.4|11832.4|11844.9|11832.9|11844.4|11832.4|2
1621444540000|2021-05-19 17:15:40|11843.6|11831.6|11841.5|11829.5|11843.6|11831.6|11841.5|11829.5|0
1621444550000|2021-05-19 17:15:50|||||||||1
1621444560000|2021-05-19 17:16:00|11841.9|11829.9|11837.8|11825.8|11841.9|11829.9|11837.8|11825.8|1
1621444580000|2021-05-19 17:16:20|11838.6|11826.6|11839|11827|11839|11827|11838.6|11826.6|3
1621444590000|2021-05-19 17:16:30|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|0
1621444600000|2021-05-19 17:16:40|11837.8|11825.8|11837.8|11825.8|11837.8|11825.8|11837.8|11825.8|0
1621444610000|2021-05-19 17:16:50|||||||||2
1621444630000|2021-05-19 17:17:10|11835.7|11823.7|11831.9|11819.9|11836.1|11824.1|11831.9|11819.9|18
1621444640000|2021-05-19 17:17:20|11832.7|11820.7|11828.6|11816.6|11833.2|11821.2|11828.6|11816.6|12
1621444650000|2021-05-19 17:17:30|11831.1|11819.1|11833.2|11821.2|11833.2|11821.2|11831.1|11819.1|5
1621444660000|2021-05-19 17:17:40|11831.5|11819.5|11829.4|11817.4|11831.5|11819.5|11829.4|11817.4|3
1621444670000|2021-05-19 17:17:50|11828.6|11816.6|11826.9|11814.9|11828.6|11816.6|11826.9|11814.9|13
1621444680000|2021-05-19 17:18:00|11827.4|11815.4|11828.2|11816.2|11828.2|11816.2|11827.4|11815.4|0
1621444690000|2021-05-19 17:18:10|11829|11817|11829|11817|11829|11817|11829|11817|0
1621444700000|2021-05-19 17:18:20|11828.2|11816.2|11829|11817|11829|11817|11827.8|11815.8|7
1621444710000|2021-05-19 17:18:30|11827.4|11815.4|11829|11817|11829|11817|11827.4|11815.4|0
1621444720000|2021-05-19 17:18:40|11828.2|11816.2|11827.4|11815.4|11828.2|11816.2|11827.4|11815.4|0
1621444730000|2021-05-19 17:18:50|11826.5|11814.5|11825.3|11813.3|11826.5|11814.5|11825.3|11813.3|11
1621444740000|2021-05-19 17:19:00|11825.7|11813.7|11824|11812|11827.4|11815.4|11824|11812|4
1621444750000|2021-05-19 17:19:10|11823.2|11811.2|11824|11812|11824|11812|11822.8|11810.8|3
1621444770000|2021-05-19 17:19:30|11824.5|11812.5|11826.5|11814.5|11826.5|11814.5|11824.5|11812.5|0
1621444790000|2021-05-19 17:19:50|11825.7|11813.7|11826.1|11814.1|11826.1|11814.1|11825.7|11813.7|4
1621444800000|2021-05-19 17:20:00|11825.3|11813.3|11824.9|11812.9|11825.3|11813.3|11824.9|11812.9|2
1621444820000|2021-05-19 17:20:20|11824.1|11812.1|11824.9|11812.9|11824.9|11812.9|11824.1|11812.1|2
1621444830000|2021-05-19 17:20:30|||||||||1
1621444840000|2021-05-19 17:20:40|11825.3|11813.3|11823.6|11811.6|11825.3|11813.3|11823.6|11811.6|1
1621444850000|2021-05-19 17:20:50|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|1
1621444860000|2021-05-19 17:21:00|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.1|11812.1|12
1621444880000|2021-05-19 17:21:20|||||||||1
1621444900000|2021-05-19 17:21:40|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|19
1621444910000|2021-05-19 17:21:50|11826.1|11814.1|11825.7|11813.7|11826.1|11814.1|11825.7|11813.7|3
1621444920000|2021-05-19 17:22:00|11826.5|11814.5|11827.8|11815.8|11827.8|11815.8|11826.5|11814.5|1
1621444930000|2021-05-19 17:22:10|||||||||2
1621444940000|2021-05-19 17:22:20|11829.4|11817.4|11829.8|11817.8|11831.1|11819.1|11828.6|11816.6|24
1621444950000|2021-05-19 17:22:30|11831.1|11819.1|11830.3|11818.3|11831.1|11819.1|11829.4|11817.4|6
1621444960000|2021-05-19 17:22:40|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|5
1621444970000|2021-05-19 17:22:50|11830.3|11818.3|11831.9|11819.9|11831.9|11819.9|11830.3|11818.3|1
1621444980000|2021-05-19 17:23:00|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|0
1621444990000|2021-05-19 17:23:10|11831.5|11819.5|11829.8|11817.8|11831.5|11819.5|11829.8|11817.8|0
1621445000000|2021-05-19 17:23:20|11827.3|11815.3|11822.8|11810.8|11827.3|11815.3|11822.8|11810.8|1
1621445010000|2021-05-19 17:23:30|11825.3|11813.3|11825.3|11813.3|11826.1|11814.1|11825.3|11813.3|5
1621445020000|2021-05-19 17:23:40|11826.1|11814.1|11825.3|11813.3|11826.1|11814.1|11825.3|11813.3|0
1621445030000|2021-05-19 17:23:50|11826.1|11814.1|11825.3|11813.3|11826.1|11814.1|11825.3|11813.3|1
1621445040000|2021-05-19 17:24:00|11824.8|11812.8|11824.8|11812.8|11824.8|11812.8|11822.8|11810.8|5
1621445050000|2021-05-19 17:24:10|11824|11812|11824.8|11812.8|11824.8|11812.8|11824|11812|0
1621445060000|2021-05-19 17:24:20|11824|11812|11824.8|11812.8|11824.8|11812.8|11824|11812|0
1621445080000|2021-05-19 17:24:40|11827.3|11815.3|11828.6|11816.6|11828.6|11816.6|11827.3|11815.3|0
1621445090000|2021-05-19 17:24:50|11826.9|11814.9|11828.6|11816.6|11828.6|11816.6|11826.9|11814.9|0
1621445100000|2021-05-19 17:25:00|11829.8|11817.8|11834|11822|11835.6|11823.6|11829|11817|14
1621445110000|2021-05-19 17:25:10|11835.2|11823.2|11837.7|11825.7|11837.7|11825.7|11835.2|11823.2|4
1621445150000|2021-05-19 17:25:50|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|3
1621445160000|2021-05-19 17:26:00|11836.5|11824.5|11835.7|11823.7|11837.3|11825.3|11835.7|11823.7|0
1621445180000|2021-05-19 17:26:20|11836.9|11824.9|11836.1|11824.1|11837.8|11825.8|11836.1|11824.1|0
1621445190000|2021-05-19 17:26:30|||||||||4
1621445200000|2021-05-19 17:26:40|11836.5|11824.5|11836.6|11824.6|11836.6|11824.6|11836.5|11824.5|2
1621445220000|2021-05-19 17:27:00|11836.1|11824.1|11835.3|11823.3|11836.1|11824.1|11835.3|11823.3|1
1621445240000|2021-05-19 17:27:20|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|1
1621445250000|2021-05-19 17:27:30|||||||||2
1621445260000|2021-05-19 17:27:40|||||||||1
1621445270000|2021-05-19 17:27:50|11836.2|11824.2|11835.7|11823.7|11836.2|11824.2|11835.7|11823.7|0
1621445280000|2021-05-19 17:28:00|||||||||1
1621445290000|2021-05-19 17:28:10|11838.2|11826.2|11837.4|11825.4|11838.2|11826.2|11837.4|11825.4|1
1621445300000|2021-05-19 17:28:20|11837.8|11825.8|11837.8|11825.8|11837.8|11825.8|11837.8|11825.8|0
1621445310000|2021-05-19 17:28:30|11835.3|11823.3|11834.9|11822.9|11836.6|11824.6|11834.9|11822.9|7
1621445320000|2021-05-19 17:28:40|11835.7|11823.7|11833.7|11821.7|11835.7|11823.7|11833.7|11821.7|1
1621445330000|2021-05-19 17:28:50|||||||||2
1621445340000|2021-05-19 17:29:00|11834.5|11822.5|11834.1|11822.1|11834.5|11822.5|11833.2|11821.2|9
1621445370000|2021-05-19 17:29:30|11834.9|11822.9|11835.3|11823.3|11835.3|11823.3|11834.9|11822.9|2
1621445380000|2021-05-19 17:29:40|11837.8|11825.8|11840.3|11828.3|11840.3|11828.3|11837.8|11825.8|0
1621445390000|2021-05-19 17:29:50|11839.5|11827.5|11839.9|11827.9|11839.9|11827.9|11839.5|11827.5|5
1621445400000|2021-05-19 17:30:00|11840.7|11828.7|11841.2|11829.2|11841.2|11829.2|11840.7|11828.7|0
1621445410000|2021-05-19 17:30:10|11842|11830|11845.8|11833.8|11845.8|11833.8|11842|11830|12
1621445420000|2021-05-19 17:30:20|||||||||2
1621445430000|2021-05-19 17:30:30|11844.9|11832.9|11846.2|11834.2|11846.2|11834.2|11844.5|11832.5|3
1621445440000|2021-05-19 17:30:40|11846.6|11834.6|11846.2|11834.2|11846.6|11834.6|11846.2|11834.2|0
1621445460000|2021-05-19 17:31:00|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|3
1621445470000|2021-05-19 17:31:10|||||||||2
1621445500000|2021-05-19 17:31:40|11847|11835|11845.3|11833.3|11847|11835|11844.9|11832.9|2
1621445510000|2021-05-19 17:31:50|11846.1|11834.1|11844.9|11832.9|11847|11835|11844.5|11832.5|7
1621445520000|2021-05-19 17:32:00|11844.1|11832.1|11843.3|11831.3|11844.1|11832.1|11843.3|11831.3|2
1621445530000|2021-05-19 17:32:10|11844.5|11832.5|11843.7|11831.7|11844.5|11832.5|11843.7|11831.7|3
1621445540000|2021-05-19 17:32:20|11843.3|11831.3|11843.3|11831.3|11843.7|11831.7|11843.3|11831.3|2
1621445550000|2021-05-19 17:32:30|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|1
1621445570000|2021-05-19 17:32:50|11844.5|11832.5|11844.9|11832.9|11844.9|11832.9|11842.8|11830.8|0
1621445580000|2021-05-19 17:33:00|11843.7|11831.7|11842.8|11830.8|11843.7|11831.7|11842.8|11830.8|0
1621445590000|2021-05-19 17:33:10|11843.7|11831.7|11842.9|11830.9|11843.7|11831.7|11842.9|11830.9|0
1621445600000|2021-05-19 17:33:20|11843.7|11831.7|11843.7|11831.7|11843.7|11831.7|11842.9|11830.9|2
1621445610000|2021-05-19 17:33:30|11841.2|11829.2|11841.2|11829.2|11842|11830|11840.4|11828.4|4
1621445620000|2021-05-19 17:33:40|11840.4|11828.4|11842.9|11830.9|11842.9|11830.9|11840.4|11828.4|1
1621445630000|2021-05-19 17:33:50|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|1
1621445640000|2021-05-19 17:34:00|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|0
1621445650000|2021-05-19 17:34:10|11843.7|11831.7|11844.5|11832.5|11844.5|11832.5|11843.7|11831.7|8
1621445660000|2021-05-19 17:34:20|||||||||2
1621445670000|2021-05-19 17:34:30|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|0
1621445680000|2021-05-19 17:34:40|11846.2|11834.2|11844.1|11832.1|11846.2|11834.2|11844.1|11832.1|0
1621445700000|2021-05-19 17:35:00|11843.7|11831.7|11843.3|11831.3|11843.7|11831.7|11840.8|11828.8|2
1621445710000|2021-05-19 17:35:10|||||||||2
1621445720000|2021-05-19 17:35:20|11844.5|11832.5|11843.7|11831.7|11844.5|11832.5|11843.7|11831.7|4
1621445730000|2021-05-19 17:35:30|11845.8|11833.8|11845.8|11833.8|11846.2|11834.2|11845|11833|3
1621445740000|2021-05-19 17:35:40|||||||||1
1621445760000|2021-05-19 17:36:00|11846.2|11834.2|11848.3|11836.3|11848.3|11836.3|11846.2|11834.2|8
1621445780000|2021-05-19 17:36:20|11849.1|11837.1|11845|11833|11849.1|11837.1|11844.5|11832.5|2
1621445790000|2021-05-19 17:36:30|||||||||1
1621445810000|2021-05-19 17:36:50|11844.1|11832.1|11844.1|11832.1|11844.1|11832.1|11844.1|11832.1|0
1621445820000|2021-05-19 17:37:00|11843.7|11831.7|11842|11830|11843.7|11831.7|11841.2|11829.2|1
1621445830000|2021-05-19 17:37:10|11842.5|11830.5|11843.7|11831.7|11843.7|11831.7|11842.5|11830.5|4
1621445840000|2021-05-19 17:37:20|11844.1|11832.1|11841.6|11829.6|11844.1|11832.1|11841.6|11829.6|1
1621445850000|2021-05-19 17:37:30|||||||||6
1621445870000|2021-05-19 17:37:50|11840.8|11828.8|11841.6|11829.6|11841.6|11829.6|11840.8|11828.8|5
1621445890000|2021-05-19 17:38:10|11837|11825|11839.5|11827.5|11839.5|11827.5|11837|11825|9
1621445900000|2021-05-19 17:38:20|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|0
1621445910000|2021-05-19 17:38:30|11838.3|11826.3|11836.2|11824.2|11838.3|11826.3|11836.2|11824.2|25
1621445920000|2021-05-19 17:38:40|11837|11825|11836.2|11824.2|11837|11825|11836.2|11824.2|0
1621445930000|2021-05-19 17:38:50|11834.5|11822.5|11833.7|11821.7|11834.5|11822.5|11832|11820|14
1621445960000|2021-05-19 17:39:20|11832.9|11820.9|11832.9|11820.9|11832.9|11820.9|11832|11820|6
1621445970000|2021-05-19 17:39:30|11834.1|11822.1|11836.6|11824.6|11836.6|11824.6|11834.1|11822.1|1
1621445980000|2021-05-19 17:39:40|11837.9|11825.9|11837.9|11825.9|11837.9|11825.9|11837.9|11825.9|0
1621445990000|2021-05-19 17:39:50|11837|11825|11836.2|11824.2|11837.4|11825.4|11834.5|11822.5|12
1621446000000|2021-05-19 17:40:00|11835.7|11823.7|11833.7|11821.7|11835.7|11823.7|11832.8|11820.8|0
1621446010000|2021-05-19 17:40:10|11832.8|11820.8|11836.2|11824.2|11836.2|11824.2|11832.8|11820.8|13
1621446020000|2021-05-19 17:40:20|11835.8|11823.8|11833.3|11821.3|11835.8|11823.8|11832.1|11820.1|1
1621446030000|2021-05-19 17:40:30|11832.8|11820.8|11833.3|11821.3|11834.1|11822.1|11832.8|11820.8|0
1621446040000|2021-05-19 17:40:40|11834.1|11822.1|11833.3|11821.3|11834.1|11822.1|11833.3|11821.3|0
1621446050000|2021-05-19 17:40:50|11832.8|11820.8|11834.1|11822.1|11834.1|11822.1|11832.8|11820.8|0
1621446070000|2021-05-19 17:41:10|11833.3|11821.3|11832|11820|11833.3|11821.3|11832|11820|1
1621446080000|2021-05-19 17:41:20|11832.5|11820.5|11832.5|11820.5|11833.3|11821.3|11832|11820|1
1621446090000|2021-05-19 17:41:30|11833.3|11821.3|11832.5|11820.5|11834.5|11822.5|11832.5|11820.5|0
1621446100000|2021-05-19 17:41:40|11832|11820|11831.6|11819.6|11832|11820|11830.8|11818.8|1
1621446110000|2021-05-19 17:41:50|11830.4|11818.4|11830.4|11818.4|11830.4|11818.4|11830.4|11818.4|3
1621446150000|2021-05-19 17:42:30|||||||||3
1621446160000|2021-05-19 17:42:40|11829.9|11817.9|11827.5|11815.5|11830.8|11818.8|11827.5|11815.5|12
1621446180000|2021-05-19 17:43:00|11827|11815|11826.2|11814.2|11827|11815|11826.2|11814.2|0
1621446200000|2021-05-19 17:43:20|11825.8|11813.8|11826.2|11814.2|11826.2|11814.2|11824.5|11812.5|7
1621446210000|2021-05-19 17:43:30|11827|11815|11825|11813|11827|11815|11825|11813|1
1621446220000|2021-05-19 17:43:40|11827|11815|11827.5|11815.5|11827.5|11815.5|11827|11815|2
1621446230000|2021-05-19 17:43:50|||||||||4
1621446250000|2021-05-19 17:44:10|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|1
1621446260000|2021-05-19 17:44:20|11828.7|11816.7|11829.5|11817.5|11830.4|11818.4|11827.5|11815.5|0
1621446270000|2021-05-19 17:44:30|11828.7|11816.7|11828.7|11816.7|11828.7|11816.7|11828.7|11816.7|5
1621446280000|2021-05-19 17:44:40|11829.5|11817.5|11827.9|11815.9|11829.5|11817.5|11827.9|11815.9|6
1621446290000|2021-05-19 17:44:50|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|11827|11815|6
1621446300000|2021-05-19 17:45:00|11827|11815|11826.2|11814.2|11827|11815|11825.4|11813.4|3
1621446310000|2021-05-19 17:45:10|11825.4|11813.4|11827.5|11815.5|11827.5|11815.5|11824.5|11812.5|4
1621446320000|2021-05-19 17:45:20|11827|11815|11828.3|11816.3|11828.3|11816.3|11826.2|11814.2|1
1621446330000|2021-05-19 17:45:30|11827|11815|11826.2|11814.2|11827.5|11815.5|11826.2|11814.2|9
1621446340000|2021-05-19 17:45:40|11827|11815|11827.9|11815.9|11827.9|11815.9|11827|11815|0
1621446350000|2021-05-19 17:45:50|11830|11818|11825.8|11813.8|11830|11818|11824.6|11812.6|8
1621446360000|2021-05-19 17:46:00|11825.4|11813.4|11830.4|11818.4|11830.4|11818.4|11825.4|11813.4|3
1621446370000|2021-05-19 17:46:10|11832.5|11820.5|11831.6|11819.6|11832.5|11820.5|11830.8|11818.8|1
1621446380000|2021-05-19 17:46:20|11832.9|11820.9|11837|11825|11837|11825|11832|11820|6
1621446390000|2021-05-19 17:46:30|11836.2|11824.2|11830.4|11818.4|11837.9|11825.9|11829.5|11817.5|5
1621446400000|2021-05-19 17:46:40|11830.8|11818.8|11834.1|11822.1|11834.6|11822.6|11830.8|11818.8|8
1621446410000|2021-05-19 17:46:50|11831.2|11819.2|11832.5|11820.5|11832.5|11820.5|11830.4|11818.4|3
1621446420000|2021-05-19 17:47:00|11833.7|11821.7|11833.3|11821.3|11834.5|11822.5|11832.9|11820.9|0
1621446430000|2021-05-19 17:47:10|11834.6|11822.6|11834.6|11822.6|11835.4|11823.4|11834.6|11822.6|0
1621446440000|2021-05-19 17:47:20|11833.3|11821.3|11832.1|11820.1|11833.3|11821.3|11832.1|11820.1|0
1621446450000|2021-05-19 17:47:30|11830.8|11818.8|11828.7|11816.7|11832.9|11820.9|11828.7|11816.7|5
1621446460000|2021-05-19 17:47:40|11827.9|11815.9|11832.5|11820.5|11832.5|11820.5|11827.9|11815.9|2
1621446470000|2021-05-19 17:47:50|11831.7|11819.7|11832.5|11820.5|11832.5|11820.5|11831.7|11819.7|0
1621446480000|2021-05-19 17:48:00|11831.7|11819.7|11820.9|11808.9|11832.5|11820.5|11820.4|11808.4|13
1621446490000|2021-05-19 17:48:10|11820.4|11808.4|11819.2|11807.2|11820.4|11808.4|11817.9|11805.9|17
1621446500000|2021-05-19 17:48:20|||||||||1
1621446520000|2021-05-19 17:48:40|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|1
1621446530000|2021-05-19 17:48:50|11817.5|11805.5|11818.4|11806.4|11819.2|11807.2|11817.1|11805.1|0
1621446540000|2021-05-19 17:49:00|11817.9|11805.9|11815.4|11803.4|11818.4|11806.4|11815.4|11803.4|2
1621446550000|2021-05-19 17:49:10|11815.9|11803.9|11816.7|11804.7|11816.7|11804.7|11815.9|11803.9|2
1621446560000|2021-05-19 17:49:20|11815.9|11803.9|11815.9|11803.9|11815.9|11803.9|11815.9|11803.9|0
1621446570000|2021-05-19 17:49:30|11816.3|11804.3|11812.5|11800.5|11816.3|11804.3|11812.5|11800.5|7
1621446580000|2021-05-19 17:49:40|11813.8|11801.8|11814.6|11802.6|11814.6|11802.6|11813.8|11801.8|2
1621446590000|2021-05-19 17:49:50|11815|11803|11815.9|11803.9|11816.3|11804.3|11814.6|11802.6|9
1621446600000|2021-05-19 17:50:00|11816.7|11804.7|11815.4|11803.4|11816.7|11804.7|11814.6|11802.6|1
1621446610000|2021-05-19 17:50:10|||||||||1
1621446620000|2021-05-19 17:50:20|||||||||2
1621446630000|2021-05-19 17:50:30|11813.8|11801.8|11814.2|11802.2|11814.2|11802.2|11813.8|11801.8|11
1621446640000|2021-05-19 17:50:40|11813|11801|11813|11801|11813|11801|11812.1|11800.1|6
1621446650000|2021-05-19 17:50:50|11814.2|11802.2|11814.2|11802.2|11814.2|11802.2|11814.2|11802.2|0
1621446660000|2021-05-19 17:51:00|11813|11801|11809.2|11797.2|11813|11801|11808.8|11796.8|7
1621446680000|2021-05-19 17:51:20|11808|11796|11807.6|11795.6|11808|11796|11807.1|11795.1|15
1621446690000|2021-05-19 17:51:30|11807.1|11795.1|11807.1|11795.1|11807.6|11795.6|11807.1|11795.1|0
1621446700000|2021-05-19 17:51:40|||||||||1
1621446710000|2021-05-19 17:51:50|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|1
1621446720000|2021-05-19 17:52:00|11808.4|11796.4|11808.4|11796.4|11808.4|11796.4|11808.4|11796.4|4
1621446730000|2021-05-19 17:52:10|11808.8|11796.8|11808.8|11796.8|11809.6|11797.6|11808.8|11796.8|0
1621446740000|2021-05-19 17:52:20|11809.7|11797.7|11810.5|11798.5|11810.5|11798.5|11809.7|11797.7|2
1621446750000|2021-05-19 17:52:30|11809.7|11797.7|11811.3|11799.3|11811.3|11799.3|11809.7|11797.7|0
1621446760000|2021-05-19 17:52:40|11810.9|11798.9|11811.7|11799.7|11811.7|11799.7|11810.9|11798.9|0
1621446770000|2021-05-19 17:52:50|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|0
1621446780000|2021-05-19 17:53:00|11811.7|11799.7|11813|11801|11813|11801|11811.3|11799.3|2
1621446790000|2021-05-19 17:53:10|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|11814.6|11802.6|3
1621446800000|2021-05-19 17:53:20|11814.2|11802.2|11816.3|11804.3|11816.3|11804.3|11814.2|11802.2|0
1621446830000|2021-05-19 17:53:50|11814.6|11802.6|11813.8|11801.8|11814.6|11802.6|11813.8|11801.8|3
1621446840000|2021-05-19 17:54:00|11814.6|11802.6|11806.3|11794.3|11814.6|11802.6|11806.3|11794.3|5
1621446850000|2021-05-19 17:54:10|11807.1|11795.1|11806.3|11794.3|11807.1|11795.1|11805.5|11793.5|1
1621446860000|2021-05-19 17:54:20|11805.9|11793.9|11804.6|11792.6|11805.9|11793.9|11804.6|11792.6|8
1621446870000|2021-05-19 17:54:30|11804.7|11792.7|11806.3|11794.3|11806.3|11794.3|11804.7|11792.7|0
1621446900000|2021-05-19 17:55:00|11806.8|11794.8|11800.5|11788.5|11806.8|11794.8|11800.5|11788.5|18
1621446910000|2021-05-19 17:55:10|11801.3|11789.3|11799.3|11787.3|11801.3|11789.3|11798|11786|7
1621446920000|2021-05-19 17:55:20|11799.7|11787.7|11806.8|11794.8|11807.6|11795.6|11799.7|11787.7|6
1621446930000|2021-05-19 17:55:30|11806.3|11794.3|11803.8|11791.8|11806.8|11794.8|11803|11791|7
1621446940000|2021-05-19 17:55:40|11804.3|11792.3|11797.2|11785.2|11804.3|11792.3|11797.2|11785.2|9
1621446950000|2021-05-19 17:55:50|11796.3|11784.3|11795.5|11783.5|11797.2|11785.2|11793.8|11781.8|6
1621446960000|2021-05-19 17:56:00|11793.8|11781.8|11795.1|11783.1|11795.1|11783.1|11793.4|11781.4|0
1621446970000|2021-05-19 17:56:10|11795.5|11783.5|11802.6|11790.6|11802.6|11790.6|11795.5|11783.5|4
1621446980000|2021-05-19 17:56:20|11801.8|11789.8|11801.8|11789.8|11801.8|11789.8|11801.8|11789.8|0
1621447000000|2021-05-19 17:56:40|11803|11791|11803|11791|11805.1|11793.1|11803|11791|2
1621447010000|2021-05-19 17:56:50|11803.8|11791.8|11805.1|11793.1|11805.1|11793.1|11803.8|11791.8|6
1621447020000|2021-05-19 17:57:00|11805.5|11793.5|11805.1|11793.1|11807.6|11795.6|11805.1|11793.1|4
1621447030000|2021-05-19 17:57:10|11803.8|11791.8|11803.4|11791.4|11804.2|11792.2|11801.8|11789.8|0
1621447040000|2021-05-19 17:57:20|11803.8|11791.8|11805.5|11793.5|11807.6|11795.6|11803.8|11791.8|24
1621447050000|2021-05-19 17:57:30|11807.2|11795.2|11806.8|11794.8|11808|11796|11806.8|11794.8|8
1621447060000|2021-05-19 17:57:40|11807.6|11795.6|11809.3|11797.3|11810.5|11798.5|11807.6|11795.6|1
1621447070000|2021-05-19 17:57:50|11810.1|11798.1|11810.1|11798.1|11810.9|11798.9|11810.1|11798.1|0
1621447080000|2021-05-19 17:58:00|11810.5|11798.5|11809.3|11797.3|11810.9|11798.9|11809.3|11797.3|12
1621447090000|2021-05-19 17:58:10|11810.1|11798.1|11809.3|11797.3|11810.1|11798.1|11809.3|11797.3|0
1621447100000|2021-05-19 17:58:20|11808|11796|11805.5|11793.5|11808|11796|11805.5|11793.5|10
1621447110000|2021-05-19 17:58:30|||||||||11
1621447120000|2021-05-19 17:58:40|11807.6|11795.6|11808.4|11796.4|11810.1|11798.1|11807.6|11795.6|7
1621447130000|2021-05-19 17:58:50|11808.8|11796.8|11807.2|11795.2|11809.7|11797.7|11807.2|11795.2|0
1621447140000|2021-05-19 17:59:00|11806.7|11794.7|11810.5|11798.5|11810.5|11798.5|11806.7|11794.7|5
1621447150000|2021-05-19 17:59:10|11812.6|11800.6|11816.4|11804.4|11816.4|11804.4|11812.6|11800.6|22
1621447160000|2021-05-19 17:59:20|11815.5|11803.5|11813|11801|11817.6|11805.6|11813|11801|31
1621447170000|2021-05-19 17:59:30|11808|11796|11800.5|11788.5|11808|11796|11797.2|11785.2|108
1621447180000|2021-05-19 17:59:40|11802.6|11790.6|11807.2|11795.2|11807.2|11795.2|11801.3|11789.3|79
1621447190000|2021-05-19 17:59:50|11808.8|11796.8|11812.1|11800.1|11812.1|11800.1|11808|11796|98
1621447200000|2021-05-19 18:00:00|11813|11801|11813|11801|11813|11801|11811.3|11799.3|26
1621447210000|2021-05-19 18:00:10|11810.9|11798.9|11815.9|11803.9|11815.9|11803.9|11810.5|11798.5|30
1621447220000|2021-05-19 18:00:20|11816.3|11804.3|11818.3|11806.3|11822.5|11810.5|11815.9|11803.9|20
1621447230000|2021-05-19 18:00:30|11819.2|11807.2|11819.6|11807.6|11820|11808|11817.9|11805.9|6
1621447240000|2021-05-19 18:00:40|11819.2|11807.2|11817.5|11805.5|11819.2|11807.2|11816.7|11804.7|7
1621447250000|2021-05-19 18:00:50|11816.7|11804.7|11811.3|11799.3|11817.5|11805.5|11811.3|11799.3|2
1621447260000|2021-05-19 18:01:00|11812.1|11800.1|11812.1|11800.1|11812.9|11800.9|11812.1|11800.1|2
1621447270000|2021-05-19 18:01:10|11811.3|11799.3|11812.1|11800.1|11812.1|11800.1|11811.3|11799.3|13
1621447280000|2021-05-19 18:01:20|11812.9|11800.9|11813.7|11801.7|11815.4|11803.4|11812.9|11800.9|26
1621447290000|2021-05-19 18:01:30|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|1
1621447300000|2021-05-19 18:01:40|11815.4|11803.4|11815.4|11803.4|11815.8|11803.8|11814.6|11802.6|10
1621447310000|2021-05-19 18:01:50|11816.2|11804.2|11810.8|11798.8|11816.6|11804.6|11810.8|11798.8|6
1621447320000|2021-05-19 18:02:00|11802.4|11790.4|11800.4|11788.4|11803.3|11791.3|11800.4|11788.4|24
1621447330000|2021-05-19 18:02:10|11798.7|11786.7|11800.8|11788.8|11801.2|11789.2|11796.2|11784.2|16
1621447340000|2021-05-19 18:02:20|11801.6|11789.6|11798.3|11786.3|11801.6|11789.6|11798.3|11786.3|2
1621447350000|2021-05-19 18:02:30|11797.5|11785.5|11798.3|11786.3|11800.8|11788.8|11797.5|11785.5|19
1621447360000|2021-05-19 18:02:40|11797.5|11785.5|11800|11788|11800.8|11788.8|11797.5|11785.5|8
1621447370000|2021-05-19 18:02:50|11799.2|11787.2|11798.3|11786.3|11799.2|11787.2|11798.3|11786.3|1
1621447380000|2021-05-19 18:03:00|11798.8|11786.8|11799.2|11787.2|11799.2|11787.2|11798.3|11786.3|2
1621447390000|2021-05-19 18:03:10|11800|11788|11798.3|11786.3|11800.4|11788.4|11797.5|11785.5|1
1621447400000|2021-05-19 18:03:20|11798.8|11786.8|11798.8|11786.8|11799.2|11787.2|11798.8|11786.8|0
1621447410000|2021-05-19 18:03:30|11799.6|11787.6|11797.5|11785.5|11800|11788|11797.5|11785.5|2
1621447420000|2021-05-19 18:03:40|11796.7|11784.7|11796.7|11784.7|11796.7|11784.7|11796.7|11784.7|7
1621447430000|2021-05-19 18:03:50|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|0
1621447440000|2021-05-19 18:04:00|11796.7|11784.7|11797.9|11785.9|11797.9|11785.9|11795.9|11783.9|13
1621447450000|2021-05-19 18:04:10|11797.1|11785.1|11797.9|11785.9|11797.9|11785.9|11797.1|11785.1|3
1621447460000|2021-05-19 18:04:20|11800.4|11788.4|11800.4|11788.4|11800.4|11788.4|11800.4|11788.4|10
1621447470000|2021-05-19 18:04:30|11800|11788|11797.9|11785.9|11800|11788|11797.5|11785.5|5
1621447480000|2021-05-19 18:04:40|11798.4|11786.4|11797.9|11785.9|11798.4|11786.4|11797.9|11785.9|0
1621447490000|2021-05-19 18:04:50|11798.4|11786.4|11802.8|11782.8|11802.8|11788.4|11798.4|11781.9|10
1621517400000|2021-05-20 13:30:00|11828.2|11816.2|11832.7|11820.7|11836.2|11824.2|11815.8|11803.8|69
1621517410000|2021-05-20 13:30:10|11833.6|11821.6|11820.7|11808.7|11833.6|11821.6|11816.1|11804.1|10
1621517420000|2021-05-20 13:30:20|11822.4|11810.4|11838.5|11826.5|11838.5|11826.5|11822.4|11810.4|7
1621517430000|2021-05-20 13:30:30|11839|11827|11852.7|11840.7|11859.7|11845.3|11838.5|11826.5|20
1621517440000|2021-05-20 13:30:40|11853.5|11841.5|11850.2|11838.2|11859.1|11844.8|11850.2|11835.8|27
1621517450000|2021-05-20 13:30:50|11848.5|11836.5|11848.4|11828.4|11854.1|11838.6|11844.3|11827.1|14
1621517460000|2021-05-20 13:31:00|11847.5|11827.5|11847.5|11827.5|11850.8|11835.6|11839.8|11823.8|1
1621517470000|2021-05-20 13:31:10|11844.3|11832.3|11836|11824|11845.8|11832.3|11835.7|11819.2|3
1621517480000|2021-05-20 13:31:20|11834.4|11822.4|11835.2|11823.2|11838.5|11826.5|11834|11822|7
1621517490000|2021-05-20 13:31:30|11834.7|11822.7|11830.1|11818.1|11837.9|11824|11830.1|11817|4
1621517500000|2021-05-20 13:31:40|11829.3|11817.3|11830.1|11818.1|11830.1|11818.1|11824.7|11812.7|2
1621517510000|2021-05-20 13:31:50|11829.3|11817.3|11824.7|11812.7|11829.3|11817.3|11823|11811|10
1621517520000|2021-05-20 13:32:00|11823.8|11811.8|11829.3|11817.3|11830.5|11818.5|11823.8|11811.8|5
1621517530000|2021-05-20 13:32:10|11828.5|11816.5|11830.9|11818.9|11830.9|11818.9|11828|11816|2
1621517540000|2021-05-20 13:32:20|11827.9|11815.9|11824.6|11812.6|11827.9|11815.9|11824.6|11812.6|2
1621517550000|2021-05-20 13:32:30|11823.7|11811.7|11824.2|11812.2|11825|11813|11823.7|11811.7|4
1621517560000|2021-05-20 13:32:40|11823.4|11811.4|11823.7|11811.7|11825.4|11813.4|11822.5|11810.5|7
1621517570000|2021-05-20 13:32:50|11824.2|11812.2|11826.8|11814.8|11828|11816|11824.2|11812.2|4
1621517580000|2021-05-20 13:33:00|11825.5|11813.5|11819.3|11807.3|11825.5|11813.5|11815.5|11803.5|9
1621517590000|2021-05-20 13:33:10|11818.5|11806.5|11819.4|11807.4|11819.7|11807.7|11816.4|11804.4|4
1621517600000|2021-05-20 13:33:20|11821|11809|11829|11817|11829|11817|11820.2|11808.2|2
1621517610000|2021-05-20 13:33:30|11828.2|11816.2|11832.7|11820.7|11840|11824|11826.9|11814.9|4
1621517620000|2021-05-20 13:33:40|11833.5|11821.5|11834|11822|11834.8|11822.8|11831.5|11819.5|0
1621517630000|2021-05-20 13:33:50|11839.2|11819.2|11839.2|11819.2|11840|11824|11836|11819.2|0
1621517640000|2021-05-20 13:34:00|11834.8|11822.8|11829|11817|11834.8|11822.8|11829|11814.2|0
1621517650000|2021-05-20 13:34:10|11828.5|11816.5|11832.3|11820.3|11832.3|11820.3|11828.5|11816.5|0
1621517660000|2021-05-20 13:34:20|11831.5|11819.5|11830.6|11818.6|11831.9|11819.9|11828.1|11816.1|4
1621517670000|2021-05-20 13:34:30|11831.4|11819.4|11835.6|11823.6|11838.4|11825.3|11830.2|11818.2|1
1621517680000|2021-05-20 13:34:40|11838.4|11818.4|11833.9|11821.9|11838.4|11823.2|11833.9|11818.4|0
1621517690000|2021-05-20 13:34:50|11833.1|11821.1|11831|11819|11833.1|11821.1|11830.6|11818.6|0
1621517700000|2021-05-20 13:35:00|11825.2|11813.2|11817.6|11805.6|11825.2|11813.2|11817.6|11805.6|13
1621517710000|2021-05-20 13:35:10|11819.3|11807.3|11814.7|11802.7|11819.3|11807.3|11811.8|11799.8|15
1621517720000|2021-05-20 13:35:20|11815.2|11803.2|11812.3|11800.3|11816.4|11804.4|11812.3|11800.3|38
1621517730000|2021-05-20 13:35:30|11811.5|11799.5|11812.7|11800.7|11814|11802|11811.5|11799.5|2
1621517740000|2021-05-20 13:35:40|11812.3|11800.3|11798.2|11786.2|11812.7|11800.7|11798.2|11786.2|10
1621517750000|2021-05-20 13:35:50|11797.7|11785.7|11800.2|11788.2|11800.2|11788.2|11797.4|11785.4|8
1621517760000|2021-05-20 13:36:00|11802.3|11790.3|11797.7|11785.7|11802.3|11790.3|11794.8|11782.8|18
1621517770000|2021-05-20 13:36:10|11797.3|11785.3|11800.2|11788.2|11800.2|11788.2|11796.5|11784.5|1
1621517780000|2021-05-20 13:36:20|11798.5|11786.5|11800.7|11788.7|11800.7|11788.7|11794.4|11782.4|13
1621517790000|2021-05-20 13:36:30|11799.9|11787.9|11792.7|11780.7|11800.2|11788.2|11792.7|11780.7|3
1621517800000|2021-05-20 13:36:40|11793.2|11781.2|11793.9|11781.9|11795.2|11783.2|11792.7|11780.7|10
1621517810000|2021-05-20 13:36:50|11795.5|11783.5|11806.4|11794.4|11807.2|11795.2|11794.4|11782.4|28
1621517820000|2021-05-20 13:37:00|11808.1|11796.1|11793.9|11781.9|11808.1|11796.1|11793.9|11781.9|6
1621517830000|2021-05-20 13:37:10|11793.5|11781.5|11796|11784|11796.8|11784.8|11791.3|11779.3|6
1621517840000|2021-05-20 13:37:20|11795.2|11783.2|11800.1|11788.1|11800.1|11788.1|11794.7|11782.7|6
1621517850000|2021-05-20 13:37:30|11793.9|11781.9|11798.9|11786.9|11799.7|11787.7|11793.9|11781.9|2
1621517860000|2021-05-20 13:37:40|11797.7|11785.7|11793.9|11781.9|11797.7|11785.7|11793.9|11781.9|1
1621517870000|2021-05-20 13:37:50|11795.5|11783.5|11797.6|11785.6|11797.6|11785.6|11795.5|11783.5|22
1621517880000|2021-05-20 13:38:00|11796.8|11784.8|11793|11781|11796.8|11784.8|11792.2|11780.2|5
1621517890000|2021-05-20 13:38:10|11793.8|11781.8|11792.6|11780.6|11796.3|11784.3|11792.6|11780.6|2
1621517910000|2021-05-20 13:38:30|11791.8|11779.8|11790.1|11778.1|11792.6|11780.6|11789.7|11777.7|4
1621517920000|2021-05-20 13:38:40|11789.7|11777.7|11784.2|11772.2|11789.7|11777.7|11784.2|11772.2|9
1621517930000|2021-05-20 13:38:50|11785.9|11773.9|11789.2|11777.2|11789.2|11777.2|11784.7|11772.7|2
1621517940000|2021-05-20 13:39:00|11789.7|11777.7|11784.2|11772.2|11790.9|11778.9|11783.4|11771.4|3
1621517950000|2021-05-20 13:39:10|11783.4|11771.4|11783.4|11771.4|11785.5|11773.5|11783.4|11771.4|6
1621517960000|2021-05-20 13:39:20|11784.2|11772.2|11788|11776|11789.2|11777.2|11782.6|11770.6|2
1621517970000|2021-05-20 13:39:30|11787.2|11775.2|11782.2|11770.2|11787.2|11775.2|11782.2|11770.2|9
1621517980000|2021-05-20 13:39:40|11783.8|11771.8|11780.8|11768.8|11783.8|11771.8|11778.8|11766.8|15
1621517990000|2021-05-20 13:39:50|11781.3|11769.3|11789.2|11777.2|11789.2|11777.2|11781.3|11769.3|12
1621518000000|2021-05-20 13:40:00|11787.5|11775.5|11781.3|11769.3|11787.5|11775.5|11780|11768|5
1621518010000|2021-05-20 13:40:10|11780.8|11768.8|11782.5|11770.5|11783.4|11771.4|11780.8|11768.8|4
1621518020000|2021-05-20 13:40:20|11783|11771|11783|11771|11783|11771|11783|11771|3
1621518030000|2021-05-20 13:40:30|11782.5|11770.5|11780.5|11768.5|11783|11771|11779.7|11767.7|4
1621518040000|2021-05-20 13:40:40|11779.7|11767.7|11783|11771|11783|11771|11779.7|11767.7|7
1621518050000|2021-05-20 13:40:50|11782.1|11770.1|11778.3|11766.3|11782.5|11770.5|11778.3|11766.3|6
1621518060000|2021-05-20 13:41:00|11777.1|11765.1|11780|11768|11780|11768|11777.1|11765.1|4
1621518070000|2021-05-20 13:41:10|11779.6|11767.6|11777.9|11765.9|11779.6|11767.6|11776.6|11764.6|6
1621518080000|2021-05-20 13:41:20|11777.5|11765.5|11770.3|11758.3|11777.5|11765.5|11770.3|11758.3|33
1621518090000|2021-05-20 13:41:30|11769.5|11757.5|11766.9|11754.9|11770.7|11758.7|11766.9|11754.9|14
1621518100000|2021-05-20 13:41:40|11767.8|11755.8|11772|11760|11773.6|11761.6|11766.9|11754.9|6
1621518110000|2021-05-20 13:41:50|11772.8|11760.8|11770.8|11758.8|11774.5|11762.5|11770.8|11758.8|9
1621518120000|2021-05-20 13:42:00|11771.2|11759.2|11764.4|11752.4|11771.2|11759.2|11764.4|11752.4|12
1621518130000|2021-05-20 13:42:10|11764.9|11752.9|11768.6|11756.6|11768.6|11756.6|11764.9|11752.9|6
1621518140000|2021-05-20 13:42:20|11770.3|11758.3|11770.8|11758.8|11771.6|11759.6|11770|11758|1
1621518150000|2021-05-20 13:42:30|11771.6|11759.6|11775.3|11763.3|11775.3|11763.3|11770.8|11758.8|11
1621518160000|2021-05-20 13:42:40|11774.5|11762.5|11773.2|11761.2|11775.3|11763.3|11773.2|11761.2|4
1621518170000|2021-05-20 13:42:50|11772.8|11760.8|11772.8|11760.8|11775.3|11763.3|11772.8|11760.8|3
1621518180000|2021-05-20 13:43:00|11771.9|11759.9|11772.8|11760.8|11773.6|11761.6|11771.9|11759.9|5
1621518190000|2021-05-20 13:43:10|11770.3|11758.3|11770.8|11758.8|11770.8|11758.8|11770.3|11758.3|2
1621518200000|2021-05-20 13:43:20|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|0
1621518210000|2021-05-20 13:43:30|11774.5|11762.5|11770|11758|11774.5|11762.5|11770|11758|15
1621518220000|2021-05-20 13:43:40|11770.4|11758.4|11770|11758|11772.9|11760.9|11770|11758|5
1621518230000|2021-05-20 13:43:50|11769.2|11757.2|11764.4|11752.4|11769.2|11757.2|11764.4|11752.4|10
1621518240000|2021-05-20 13:44:00|11765.2|11753.2|11768.2|11756.2|11769.4|11757.4|11764.9|11752.9|2
1621518250000|2021-05-20 13:44:10|11767.4|11755.4|11767.8|11755.8|11769.4|11757.4|11766.9|11754.9|4
1621518260000|2021-05-20 13:44:20|11765.3|11753.3|11754.9|11742.9|11765.3|11753.3|11754.9|11742.9|17
1621518270000|2021-05-20 13:44:30|11754.4|11742.4|11754.9|11742.9|11755.3|11743.3|11753.3|11741.3|4
1621518280000|2021-05-20 13:44:40|11755.3|11743.3|11748.3|11736.3|11755.3|11743.3|11747.5|11735.5|22
1621518290000|2021-05-20 13:44:50|11749.1|11737.1|11752|11740|11752|11740|11746.6|11734.6|6
1621518300000|2021-05-20 13:45:00|11750.8|11738.8|11747.9|11735.9|11751.6|11739.6|11747.9|11735.9|8
1621518310000|2021-05-20 13:45:10|11747|11735|11751.1|11739.1|11751.1|11739.1|11746.1|11734.1|7
1621518320000|2021-05-20 13:45:20|11750.7|11738.7|11746.1|11734.1|11750.7|11738.7|11746.1|11734.1|0
1621518330000|2021-05-20 13:45:30|11747.8|11735.8|11749.1|11737.1|11750.7|11738.7|11746.1|11734.1|6
1621518340000|2021-05-20 13:45:40|11749.9|11737.9|11750.7|11738.7|11751.1|11739.1|11749.9|11737.9|0
1621518350000|2021-05-20 13:45:50|11756.1|11744.1|11751.9|11739.9|11756.9|11744.9|11749.9|11737.9|6
1621518360000|2021-05-20 13:46:00|11753.6|11741.6|11751.9|11739.9|11754.4|11742.4|11751.9|11739.9|7
1621518370000|2021-05-20 13:46:10|11752.8|11740.8|11754.8|11742.8|11754.8|11742.8|11751.9|11739.9|8
1621518380000|2021-05-20 13:46:20|11754|11742|11749|11737|11756.1|11744.1|11749|11737|27
1621518390000|2021-05-20 13:46:30|11748.6|11736.6|11746.9|11734.9|11748.6|11736.6|11746.9|11734.9|4
1621518400000|2021-05-20 13:46:40|11747.7|11735.7|11749.4|11737.4|11751.9|11739.9|11747.7|11735.7|4
1621518410000|2021-05-20 13:46:50|11748.6|11736.6|11748.2|11736.2|11748.6|11736.6|11748.2|11736.2|1
1621518420000|2021-05-20 13:47:00|11746.6|11734.6|11742.8|11730.8|11746.6|11734.6|11742.8|11730.8|12
1621518430000|2021-05-20 13:47:10|11743.6|11731.6|11748.2|11736.2|11749|11737|11743.6|11731.6|11
1621518440000|2021-05-20 13:47:20|11746.6|11734.6|11748.6|11736.6|11748.6|11736.6|11746.1|11734.1|8
1621518450000|2021-05-20 13:47:30|11748.2|11736.2|11753.6|11741.6|11753.6|11741.6|11748.2|11736.2|3
1621518460000|2021-05-20 13:47:40|11752.8|11740.8|11755.8|11743.8|11756.6|11744.6|11752.8|11740.8|13
1621518470000|2021-05-20 13:47:50|11755|11743|11753|11741|11755|11743|11752.1|11740.1|4
1621518480000|2021-05-20 13:48:00|11752.6|11740.6|11746.3|11734.3|11752.6|11740.6|11746.3|11734.3|3
1621518490000|2021-05-20 13:48:10|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|5
1621518500000|2021-05-20 13:48:20|11745.1|11733.1|11745.9|11733.9|11747.1|11735.1|11745.1|11733.1|9
1621518510000|2021-05-20 13:48:30|11744.6|11732.6|11750|11738|11752.9|11740.9|11744.6|11732.6|52
1621518520000|2021-05-20 13:48:40|11751.2|11739.2|11756.2|11744.2|11757.5|11745.5|11748.8|11736.8|54
1621518530000|2021-05-20 13:48:50|11757.9|11745.9|11758.7|11746.7|11758.7|11746.7|11757.1|11745.1|7
1621518540000|2021-05-20 13:49:00|11758.3|11746.3|11752.9|11740.9|11758.3|11746.3|11752.9|11740.9|6
1621518550000|2021-05-20 13:49:10|11752.5|11740.5|11751.7|11739.7|11754.2|11742.2|11751.7|11739.7|1
1621518560000|2021-05-20 13:49:20|11752.5|11740.5|11752.9|11740.9|11752.9|11740.9|11752.5|11740.5|6
1621518570000|2021-05-20 13:49:30|11753.7|11741.7|11755.5|11743.5|11757.9|11745.9|11750.1|11738.1|6
1621518580000|2021-05-20 13:49:40|11753.8|11741.8|11750.9|11738.9|11753.8|11741.8|11750.9|11738.9|2
1621518590000|2021-05-20 13:49:50|11750.4|11738.4|11747.9|11735.9|11750.4|11738.4|11745.4|11733.4|18
1621518600000|2021-05-20 13:50:00|11747.1|11735.1|11746.2|11734.2|11747.1|11735.1|11745.4|11733.4|3
1621518610000|2021-05-20 13:50:10|11746.7|11734.7|11746.7|11734.7|11748.7|11736.7|11743.3|11731.3|21
1621518620000|2021-05-20 13:50:20|11747.5|11735.5|11745.5|11733.5|11748.8|11736.8|11744.6|11732.6|10
1621518630000|2021-05-20 13:50:30|11746.3|11734.3|11747.1|11735.1|11748.8|11736.8|11745.4|11733.4|5
1621518640000|2021-05-20 13:50:40|11749.6|11737.6|11744.5|11732.5|11749.6|11737.6|11742|11730|7
1621518650000|2021-05-20 13:50:50|11743.4|11731.4|11742.9|11730.9|11746.2|11734.2|11741.2|11729.2|3
1621518660000|2021-05-20 13:51:00|11742.1|11730.1|11743.7|11731.7|11743.7|11731.7|11740.8|11728.8|5
1621518670000|2021-05-20 13:51:10|11742.9|11730.9|11742.1|11730.1|11744.6|11732.6|11742.1|11730.1|3
1621518680000|2021-05-20 13:51:20|11741.2|11729.2|11742.9|11730.9|11744.2|11732.2|11741.2|11729.2|7
1621518690000|2021-05-20 13:51:30|11742.1|11730.1|11742.1|11730.1|11742.1|11730.1|11741.2|11729.2|2
1621518700000|2021-05-20 13:51:40|11741.7|11729.7|11738.4|11726.4|11741.7|11729.7|11738.4|11726.4|5
1621518710000|2021-05-20 13:51:50|11739.2|11727.2|11737.1|11725.1|11739.2|11727.2|11736.2|11724.2|20
1621518720000|2021-05-20 13:52:00|||||||||6
1621518730000|2021-05-20 13:52:10|11737.6|11725.6|11736.3|11724.3|11738|11726|11736.3|11724.3|4
1621518740000|2021-05-20 13:52:20|11736.8|11724.8|11741|11729|11742.2|11730.2|11736.8|11724.8|1
1621518750000|2021-05-20 13:52:30|11741.8|11729.8|11739.7|11727.7|11741.8|11729.8|11739.7|11727.7|1
1621518760000|2021-05-20 13:52:40|11738.9|11726.9|11735.5|11723.5|11738.9|11726.9|11735.5|11723.5|5
1621518770000|2021-05-20 13:52:50|11734.3|11722.3|11735.5|11723.5|11735.5|11723.5|11734.3|11722.3|5
1621518780000|2021-05-20 13:53:00|11737.2|11725.2|11737.2|11725.2|11738|11726|11736|11724|2
1621518790000|2021-05-20 13:53:10|11738.9|11726.9|11737.7|11725.7|11738.9|11726.9|11737.7|11725.7|4
1621518800000|2021-05-20 13:53:20|11736.4|11724.4|11736.4|11724.4|11737.7|11725.7|11736.4|11724.4|3
1621518810000|2021-05-20 13:53:30|11737.2|11725.2|11742.2|11730.2|11742.2|11730.2|11737.2|11725.2|11
1621518820000|2021-05-20 13:53:40|11741.4|11729.4|11739.7|11727.7|11742.2|11730.2|11736.8|11724.8|4
1621518830000|2021-05-20 13:53:50|11738.9|11726.9|11739|11727|11739.8|11727.8|11738.1|11726.1|4
1621518840000|2021-05-20 13:54:00|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|11739|11727|1
1621518850000|2021-05-20 13:54:10|11739|11727|11739.8|11727.8|11739.8|11727.8|11738.5|11726.5|3
1621518860000|2021-05-20 13:54:20|11740.2|11728.2|11740.7|11728.7|11740.7|11728.7|11740.2|11728.2|15
1621518870000|2021-05-20 13:54:30|11744.9|11732.9|11747.4|11735.4|11748.6|11736.6|11744.9|11732.9|7
1621518880000|2021-05-20 13:54:40|11748.6|11736.6|11747.4|11735.4|11748.6|11736.6|11744.9|11732.9|1
1621518890000|2021-05-20 13:54:50|11744.9|11732.9|11743.2|11731.2|11744.9|11732.9|11743.2|11731.2|3
1621518900000|2021-05-20 13:55:00|11742.7|11730.7|11745.7|11733.7|11745.7|11733.7|11741.9|11729.9|2
1621518910000|2021-05-20 13:55:10|11745.2|11733.2|11743.2|11731.2|11745.2|11733.2|11743.2|11731.2|3
1621518920000|2021-05-20 13:55:20|11744|11732|11745.7|11733.7|11745.7|11733.7|11743.2|11731.2|3
1621518930000|2021-05-20 13:55:30|11744.4|11732.4|11745.7|11733.7|11746.1|11734.1|11744.4|11732.4|4
1621518940000|2021-05-20 13:55:40|11746.9|11734.9|11745.7|11733.7|11746.9|11734.9|11745.7|11733.7|5
1621518960000|2021-05-20 13:56:00|11748.2|11736.2|11748.2|11736.2|11748.2|11736.2|11747.4|11735.4|6
1621518970000|2021-05-20 13:56:10|11746.9|11734.9|11748.2|11736.2|11748.2|11736.2|11746.9|11734.9|2
1621518980000|2021-05-20 13:56:20|11747.4|11735.4|11746.9|11734.9|11747.4|11735.4|11746.9|11734.9|1
1621518990000|2021-05-20 13:56:30|11747.4|11735.4|11746.9|11734.9|11748.2|11736.2|11745.7|11733.7|0
1621519000000|2021-05-20 13:56:40|11747.7|11735.7|11746.9|11734.9|11748.2|11736.2|11746.9|11734.9|6
1621519010000|2021-05-20 13:56:50|11745.7|11733.7|11748.2|11736.2|11748.2|11736.2|11745.7|11733.7|1
1621519020000|2021-05-20 13:57:00|11747.4|11735.4|11749.4|11737.4|11749.9|11737.9|11747.4|11735.4|3
1621519030000|2021-05-20 13:57:10|11749.1|11737.1|11749.9|11737.9|11749.9|11737.9|11749.1|11737.1|4
1621519040000|2021-05-20 13:57:20|11751.6|11739.6|11752.4|11740.4|11753.2|11741.2|11751.6|11739.6|3
1621519050000|2021-05-20 13:57:30|11751.9|11739.9|11752.4|11740.4|11753.2|11741.2|11751.9|11739.9|0
1621519060000|2021-05-20 13:57:40|||||||||1
1621519070000|2021-05-20 13:57:50|11751.6|11739.6|11752.4|11740.4|11752.4|11740.4|11750.7|11738.7|4
1621519080000|2021-05-20 13:58:00|11751.9|11739.9|11750.7|11738.7|11751.9|11739.9|11750.7|11738.7|6
1621519090000|2021-05-20 13:58:10|11749.1|11737.1|11746.9|11734.9|11749.9|11737.9|11746.9|11734.9|11
1621519100000|2021-05-20 13:58:20|11747.4|11735.4|11746.9|11734.9|11748.2|11736.2|11746.9|11734.9|0
1621519110000|2021-05-20 13:58:30|11747.4|11735.4|11747.4|11735.4|11748.2|11736.2|11747.4|11735.4|5
1621519120000|2021-05-20 13:58:40|11746.6|11734.6|11747.4|11735.4|11747.4|11735.4|11746.6|11734.6|1
1621519130000|2021-05-20 13:58:50|11745.7|11733.7|11745.7|11733.7|11746.9|11734.9|11740.7|11728.7|34
1621519140000|2021-05-20 13:59:00|11744.9|11732.9|11742.4|11730.4|11744.9|11732.9|11742.4|11730.4|1
1621519150000|2021-05-20 13:59:10|||||||||1
1621519160000|2021-05-20 13:59:20|11741.1|11729.1|11742.8|11730.8|11743.2|11731.2|11741.1|11729.1|5
1621519170000|2021-05-20 13:59:30|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11742.4|11730.4|4
1621519180000|2021-05-20 13:59:40|11744.1|11732.1|11742.8|11730.8|11744.1|11732.1|11742.8|11730.8|1
1621519190000|2021-05-20 13:59:50|11743.7|11731.7|11745.8|11733.8|11745.8|11733.8|11743.7|11731.7|4
1621519200000|2021-05-20 14:00:00|11745.3|11733.3|11742.8|11730.8|11745.3|11733.3|11742.8|11730.8|4
1621519210000|2021-05-20 14:00:10|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|11741.1|11729.1|1
1621519220000|2021-05-20 14:00:20|11741.6|11729.6|11742.4|11730.4|11742.4|11730.4|11741.6|11729.6|2
1621519230000|2021-05-20 14:00:30|11741.9|11729.9|11741.9|11729.9|11742.4|11730.4|11741.9|11729.9|1
1621519240000|2021-05-20 14:00:40|11741.1|11729.1|11741.1|11729.1|11742|11730|11741.1|11729.1|0
1621519250000|2021-05-20 14:00:50|11740.7|11728.7|11739.9|11727.9|11740.7|11728.7|11739.5|11727.5|8
1621519260000|2021-05-20 14:01:00|11738.6|11726.6|11739.5|11727.5|11739.9|11727.9|11738.2|11726.2|1
1621519270000|2021-05-20 14:01:10|11740.7|11728.7|11738.2|11726.2|11742|11730|11738.2|11726.2|2
1621519280000|2021-05-20 14:01:20|11737|11725|11735.6|11723.6|11737.4|11725.4|11734.8|11722.8|29
1621519290000|2021-05-20 14:01:30|11734.8|11722.8|11734.8|11722.8|11735.6|11723.6|11734|11722|3
1621519300000|2021-05-20 14:01:40|11734.4|11722.4|11735.6|11723.6|11735.6|11723.6|11733.9|11721.9|1
1621519310000|2021-05-20 14:01:50|11734.8|11722.8|11735.6|11723.6|11735.6|11723.6|11734.8|11722.8|3
1621519330000|2021-05-20 14:02:10|||||||||1
1621519340000|2021-05-20 14:02:20|11736.4|11724.4|11736.1|11724.1|11738.1|11726.1|11736.1|11724.1|1
1621519350000|2021-05-20 14:02:30|11735.3|11723.3|11731.4|11719.4|11735.3|11723.3|11731.4|11719.4|18
1621519360000|2021-05-20 14:02:40|11731.1|11719.1|11730.3|11718.3|11732.3|11720.3|11730.3|11718.3|18
1621519370000|2021-05-20 14:02:50|11731.1|11719.1|11729.8|11717.8|11731.5|11719.5|11729.8|11717.8|8
1621519380000|2021-05-20 14:03:00|11730.3|11718.3|11730.2|11718.2|11732.3|11720.3|11730.2|11718.2|10
1621519390000|2021-05-20 14:03:10|||||||||5
1621519400000|2021-05-20 14:03:20|11729.7|11717.7|11721.4|11709.4|11730.6|11718.6|11721.4|11709.4|15
1621519410000|2021-05-20 14:03:30|11721|11709|11716.3|11704.3|11721|11709|11716.3|11704.3|12
1621519420000|2021-05-20 14:03:40|11715|11703|11713.8|11701.8|11715|11703|11713.8|11701.8|25
1621519430000|2021-05-20 14:03:50|11714.7|11702.7|11712.9|11700.9|11714.7|11702.7|11712.9|11700.9|10
1621519440000|2021-05-20 14:04:00|11713.7|11701.7|11712|11700|11714.1|11702.1|11712|11700|9
1621519450000|2021-05-20 14:04:10|11712.5|11700.5|11712|11700|11712.5|11700.5|11712|11700|7
1621519460000|2021-05-20 14:04:20|11712.5|11700.5|11712.5|11700.5|11712.5|11700.5|11712.5|11700.5|0
1621519470000|2021-05-20 14:04:30|11712.9|11700.9|11712.5|11700.5|11713.3|11701.3|11712|11700|5
1621519480000|2021-05-20 14:04:40|11713.3|11701.3|11708.6|11696.6|11713.7|11701.7|11707|11695|13
1621519490000|2021-05-20 14:04:50|11709.9|11697.9|11712.4|11700.4|11712.4|11700.4|11709.1|11697.1|10
1621519500000|2021-05-20 14:05:00|11709.1|11697.1|11711.6|11699.6|11711.6|11699.6|11707|11695|22
1621519510000|2021-05-20 14:05:10|11712.5|11700.5|11710.4|11698.4|11712.9|11700.9|11708.8|11696.8|13
1621519520000|2021-05-20 14:05:20|11711.2|11699.2|11708.6|11696.6|11712.1|11700.1|11707|11695|19
1621519530000|2021-05-20 14:05:30|11707.8|11695.8|11708.3|11696.3|11709.5|11697.5|11707|11695|3
1621519540000|2021-05-20 14:05:40|11709.1|11697.1|11712.1|11700.1|11715.4|11703.4|11709.1|11697.1|17
1621519550000|2021-05-20 14:05:50|11714.6|11702.6|11714.2|11702.2|11714.6|11702.6|11713.3|11701.3|0
1621519560000|2021-05-20 14:06:00|11712.5|11700.5|11709.6|11697.6|11713.3|11701.3|11709.6|11697.6|11
1621519570000|2021-05-20 14:06:10|11710.4|11698.4|11711.2|11699.2|11713.7|11701.7|11710.4|11698.4|10
1621519580000|2021-05-20 14:06:20|11709.5|11697.5|11709.5|11697.5|11709.5|11697.5|11709.5|11697.5|4
1621519590000|2021-05-20 14:06:30|11711.2|11699.2|11710.8|11698.8|11711.2|11699.2|11710.8|11698.8|2
1621519600000|2021-05-20 14:06:40|11712|11700|11713.7|11701.7|11714.5|11702.5|11710.8|11698.8|8
1621519610000|2021-05-20 14:06:50|11714.5|11702.5|11718|11706|11719.2|11707.2|11714.2|11702.2|5
1621519620000|2021-05-20 14:07:00|11719.6|11707.6|11716.7|11704.7|11719.6|11707.6|11715.4|11703.4|6
1621519630000|2021-05-20 14:07:10|11717.9|11705.9|11716.7|11704.7|11717.9|11705.9|11716.7|11704.7|0
1621519640000|2021-05-20 14:07:20|11717.1|11705.1|11709.5|11697.5|11717.1|11705.1|11709.5|11697.5|9
1621519650000|2021-05-20 14:07:30|11708.6|11696.6|11708.6|11696.6|11708.6|11696.6|11708.6|11696.6|4
1621519660000|2021-05-20 14:07:40|11707.8|11695.8|11707.4|11695.4|11707.8|11695.8|11707.4|11695.4|6
1621519670000|2021-05-20 14:07:50|11709.5|11697.5|11712|11700|11712|11700|11707.4|11695.4|19
1621519680000|2021-05-20 14:08:00|11713.6|11701.6|11716.1|11704.1|11719.1|11707.1|11713.6|11701.6|6
1621519690000|2021-05-20 14:08:10|11716.9|11704.9|11713.6|11701.6|11716.9|11704.9|11713.6|11701.6|13
1621519700000|2021-05-20 14:08:20|11716.1|11704.1|11719.9|11707.9|11719.9|11707.9|11716.1|11704.1|5
1621519710000|2021-05-20 14:08:30|11718.3|11706.3|11722.5|11710.5|11726.2|11714.2|11718.3|11706.3|9
1621519720000|2021-05-20 14:08:40|11721.7|11709.7|11725.9|11713.9|11726.7|11714.7|11721.7|11709.7|10
1621519730000|2021-05-20 14:08:50|11726.7|11714.7|11730|11718|11730|11718|11725.9|11713.9|3
1621519740000|2021-05-20 14:09:00|11729.2|11717.2|11726.2|11714.2|11729.2|11717.2|11726.2|11714.2|4
1621519750000|2021-05-20 14:09:10|11725.4|11713.4|11721.7|11709.7|11726.2|11714.2|11721.6|11709.6|4
1621519760000|2021-05-20 14:09:20|11722.5|11710.5|11727|11715|11727|11715|11722.5|11710.5|0
1621519770000|2021-05-20 14:09:30|11727.8|11715.8|11729.5|11717.5|11729.5|11717.5|11727.8|11715.8|8
1621519780000|2021-05-20 14:09:40|11728.7|11716.7|11729.2|11717.2|11730.4|11718.4|11728.7|11716.7|4
1621519790000|2021-05-20 14:09:50|11728.7|11716.7|11730|11718|11730|11718|11728.7|11716.7|2
1621519800000|2021-05-20 14:10:00|11729.2|11717.2|11727.5|11715.5|11730|11718|11726.7|11714.7|8
1621519810000|2021-05-20 14:10:10|11727.9|11715.9|11730.4|11718.4|11730.4|11718.4|11726.7|11714.7|1
1621519820000|2021-05-20 14:10:20|11729.6|11717.6|11730.1|11718.1|11732.1|11720.1|11729.6|11717.6|4
1621519830000|2021-05-20 14:10:30|11729.2|11717.2|11730.1|11718.1|11730.1|11718.1|11729.2|11717.2|4
1621519840000|2021-05-20 14:10:40|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|3
1621519850000|2021-05-20 14:10:50|||||||||2
1621519860000|2021-05-20 14:11:00|11730.1|11718.1|11726.4|11714.4|11730.5|11718.5|11726.4|11714.4|24
1621519870000|2021-05-20 14:11:10|||||||||3
1621519880000|2021-05-20 14:11:20|11727.6|11715.6|11724.8|11712.8|11727.6|11715.6|11724.8|11712.8|1
1621519890000|2021-05-20 14:11:30|||||||||1
1621519900000|2021-05-20 14:11:40|11725.6|11713.6|11727.3|11715.3|11727.6|11715.6|11725.6|11713.6|0
1621519910000|2021-05-20 14:11:50|11728.1|11716.1|11731.5|11719.5|11731.5|11719.5|11728.1|11716.1|17
1621519920000|2021-05-20 14:12:00|11729.3|11717.3|11728.1|11716.1|11729.3|11717.3|11728.1|11716.1|12
1621519930000|2021-05-20 14:12:10|11728.4|11716.4|11725.9|11713.9|11728.4|11716.4|11725.9|11713.9|6
1621519940000|2021-05-20 14:12:20|11724.3|11712.3|11727.6|11715.6|11727.6|11715.6|11724.3|11712.3|3
1621519950000|2021-05-20 14:12:30|||||||||3
1621519960000|2021-05-20 14:12:40|11726|11714|11723.1|11711.1|11726.8|11714.8|11723.1|11711.1|2
1621519970000|2021-05-20 14:12:50|11722.6|11710.6|11721.4|11709.4|11722.6|11710.6|11720.9|11708.9|6
1621519980000|2021-05-20 14:13:00|11722.2|11710.2|11722.3|11710.3|11723.9|11711.9|11719.8|11707.8|31
1621519990000|2021-05-20 14:13:10|11723.1|11711.1|11723.4|11711.4|11723.9|11711.9|11723.1|11711.1|0
1621520000000|2021-05-20 14:13:20|11722.6|11710.6|11723.4|11711.4|11723.4|11711.4|11722.6|11710.6|0
1621520010000|2021-05-20 14:13:30|11723.5|11711.5|11722.2|11710.2|11723.5|11711.5|11722.2|11710.2|4
1621520020000|2021-05-20 14:13:40|11721|11709|11719.7|11707.7|11721|11709|11718.9|11706.9|1
1621520030000|2021-05-20 14:13:50|11718.9|11706.9|11719.7|11707.7|11719.7|11707.7|11718.9|11706.9|1
1621520040000|2021-05-20 14:14:00|11718.9|11706.9|11719.7|11707.7|11719.7|11707.7|11718.9|11706.9|0
1621520050000|2021-05-20 14:14:10|11718.9|11706.9|11719.7|11707.7|11719.7|11707.7|11718.9|11706.9|2
1621520060000|2021-05-20 14:14:20|11718.9|11706.9|11719.7|11707.7|11719.7|11707.7|11718.9|11706.9|2
1621520070000|2021-05-20 14:14:30|11718.9|11706.9|11721|11709|11721.4|11709.4|11718.9|11706.9|10
1621520080000|2021-05-20 14:14:40|11721.4|11709.4|11721.4|11709.4|11721.4|11709.4|11721.4|11709.4|1
1621520090000|2021-05-20 14:14:50|11720.6|11708.6|11722.3|11710.3|11723.9|11711.9|11720.6|11708.6|4
1621520100000|2021-05-20 14:15:00|11721.5|11709.5|11718.5|11706.5|11722.3|11710.3|11718.1|11706.1|17
1621520110000|2021-05-20 14:15:10|11721.8|11709.8|11721.8|11709.8|11721.8|11709.8|11721.8|11709.8|1
1621520120000|2021-05-20 14:15:20|11719.3|11707.3|11718.1|11706.1|11719.3|11707.3|11718.1|11706.1|6
1621520130000|2021-05-20 14:15:30|11717.7|11705.7|11714.7|11702.7|11718.1|11706.1|11714.7|11702.7|8
1621520150000|2021-05-20 14:15:50|||||||||1
1621520160000|2021-05-20 14:16:00|||||||||7
1621520170000|2021-05-20 14:16:10|||||||||1
1621520180000|2021-05-20 14:16:20|||||||||10
1621520190000|2021-05-20 14:16:30|11712.7|11700.7|11712.2|11700.2|11712.7|11700.7|11711.8|11699.8|20
1621520200000|2021-05-20 14:16:40|11714.7|11702.7|11714.7|11702.7|11714.7|11702.7|11714.7|11702.7|1
1621520210000|2021-05-20 14:16:50|11718.5|11706.5|11716.4|11704.4|11718.5|11706.5|11716.4|11704.4|11
1621520220000|2021-05-20 14:17:00|11714.3|11702.3|11712.2|11700.2|11715.2|11703.2|11712.2|11700.2|2
1621520230000|2021-05-20 14:17:10|11711.8|11699.8|11712.2|11700.2|11712.2|11700.2|11711.8|11699.8|5
1621520240000|2021-05-20 14:17:20|11711.4|11699.4|11711|11699|11711.8|11699.8|11711|11699|13
1621520250000|2021-05-20 14:17:30|11710.5|11698.5|11709.7|11697.7|11710.5|11698.5|11709.7|11697.7|1
1621520260000|2021-05-20 14:17:40|||||||||7
1621520280000|2021-05-20 14:18:00|11711|11699|11711.3|11699.3|11711.3|11699.3|11709.7|11697.7|5
1621520290000|2021-05-20 14:18:10|||||||||1
1621520300000|2021-05-20 14:18:20|||||||||1
1621520310000|2021-05-20 14:18:30|11712.9|11700.9|11715.1|11703.1|11715.1|11703.1|11712.9|11700.9|2
1621520320000|2021-05-20 14:18:40|11715.9|11703.9|11716.3|11704.3|11716.3|11704.3|11715.9|11703.9|1
1621520330000|2021-05-20 14:18:50|11715.5|11703.5|11715.1|11703.1|11715.5|11703.5|11715.1|11703.1|4
1621520340000|2021-05-20 14:19:00|11714.3|11702.3|11714.7|11702.7|11714.7|11702.7|11714.3|11702.3|15
1621520350000|2021-05-20 14:19:10|11715.5|11703.5|11717.2|11705.2|11717.2|11705.2|11715.5|11703.5|5
1621520360000|2021-05-20 14:19:20|||||||||1
1621520370000|2021-05-20 14:19:30|||||||||1
1621520380000|2021-05-20 14:19:40|11718|11706|11722.2|11710.2|11722.2|11710.2|11718|11706|7
1621520390000|2021-05-20 14:19:50|11721.4|11709.4|11721.4|11709.4|11722.2|11710.2|11721.4|11709.4|2
1621520400000|2021-05-20 14:20:00|11722.2|11710.2|11722.6|11710.6|11723.5|11711.5|11722.2|11710.2|14
1621520410000|2021-05-20 14:20:10|11723|11711|11720.5|11708.5|11723|11711|11720.5|11708.5|6
1621520420000|2021-05-20 14:20:20|11715.5|11703.5|11715.1|11703.1|11715.5|11703.5|11714.3|11702.3|5
1621520430000|2021-05-20 14:20:30|11715.9|11703.9|11716.7|11704.7|11716.7|11704.7|11715.9|11703.9|12
1621520440000|2021-05-20 14:20:40|11715.9|11703.9|11714.2|11702.2|11715.9|11703.9|11714.2|11702.2|0
1621520450000|2021-05-20 14:20:50|11713.4|11701.4|11713|11701|11713.4|11701.4|11713|11701|1
1621520460000|2021-05-20 14:21:00|11714.2|11702.2|11714.2|11702.2|11715.5|11703.5|11714.2|11702.2|5
1621520470000|2021-05-20 14:21:10|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|6
1621520480000|2021-05-20 14:21:20|11709.6|11697.6|11711.7|11699.7|11711.7|11699.7|11709.6|11697.6|1
1621520490000|2021-05-20 14:21:30|||||||||2
1621520500000|2021-05-20 14:21:40|11710.5|11698.5|11710.5|11698.5|11710.5|11698.5|11709.6|11697.6|2
1621520510000|2021-05-20 14:21:50|11711.7|11699.7|11709.6|11697.6|11711.7|11699.7|11709.6|11697.6|5
1621520520000|2021-05-20 14:22:00|11709.7|11697.7|11709.7|11697.7|11709.7|11697.7|11709.7|11697.7|3
1621520530000|2021-05-20 14:22:10|||||||||1
1621520540000|2021-05-20 14:22:20|11708|11696|11708.8|11696.8|11708.8|11696.8|11708|11696|36
1621520550000|2021-05-20 14:22:30|11710.5|11698.5|11710.1|11698.1|11711.3|11699.3|11710.1|11698.1|6
1621520560000|2021-05-20 14:22:40|11708.8|11696.8|11708.8|11696.8|11708.8|11696.8|11708.8|11696.8|13
1621520570000|2021-05-20 14:22:50|11709.7|11697.7|11710.5|11698.5|11712.2|11700.2|11708.8|11696.8|15
1621520580000|2021-05-20 14:23:00|11710.1|11698.1|11711.3|11699.3|11711.3|11699.3|11709.7|11697.7|3
1621520590000|2021-05-20 14:23:10|11710.5|11698.5|11713.9|11701.9|11713.9|11701.9|11710.5|11698.5|4
1621520600000|2021-05-20 14:23:20|11713.5|11701.5|11712.2|11700.2|11713.5|11701.5|11712.2|11700.2|4
1621520610000|2021-05-20 14:23:30|11710.5|11698.5|11709.7|11697.7|11710.5|11698.5|11709.7|11697.7|15
1621520620000|2021-05-20 14:23:40|11708.5|11696.5|11712.6|11700.6|11712.6|11700.6|11708.5|11696.5|15
1621520630000|2021-05-20 14:23:50|11711.8|11699.8|11713|11701|11713|11701|11711.8|11699.8|2
1621520640000|2021-05-20 14:24:00|11712.6|11700.6|11710.5|11698.5|11712.6|11700.6|11710.5|11698.5|1
1621520650000|2021-05-20 14:24:10|11708.9|11696.9|11710.5|11698.5|11710.5|11698.5|11708|11696|2
1621520660000|2021-05-20 14:24:20|11711.4|11699.4|11709.7|11697.7|11711.4|11699.4|11709.7|11697.7|16
1621520670000|2021-05-20 14:24:30|||||||||1
1621520680000|2021-05-20 14:24:40|||||||||10
1621520700000|2021-05-20 14:25:00|11705.8|11693.8|11704.6|11692.6|11705.8|11693.8|11704.6|11692.6|7
1621520710000|2021-05-20 14:25:10|||||||||3
1621520720000|2021-05-20 14:25:20|11705|11693|11704.6|11692.6|11705|11693|11704.6|11692.6|2
1621520730000|2021-05-20 14:25:30|11705|11693|11708.8|11696.8|11709.6|11697.6|11704.6|11692.6|7
1621520740000|2021-05-20 14:25:40|11709.2|11697.2|11712.2|11700.2|11714.3|11702.3|11709.2|11697.2|14
1621520750000|2021-05-20 14:25:50|11711.4|11699.4|11713|11701|11713|11701|11709.2|11697.2|11
1621520770000|2021-05-20 14:26:10|11714.2|11702.2|11715.9|11703.9|11715.9|11703.9|11714.2|11702.2|1
1621520780000|2021-05-20 14:26:20|11714.7|11702.7|11713|11701|11714.7|11702.7|11713|11701|0
1621520790000|2021-05-20 14:26:30|11712.5|11700.5|11713|11701|11713|11701|11712.5|11700.5|4
1621520800000|2021-05-20 14:26:40|11710.8|11698.8|11711.3|11699.3|11711.3|11699.3|11709.6|11697.6|9
1621520810000|2021-05-20 14:26:50|11712.1|11700.1|11712.1|11700.1|11712.1|11700.1|11712.1|11700.1|1
1621520820000|2021-05-20 14:27:00|11710.8|11698.8|11711.3|11699.3|11711.3|11699.3|11710|11698|1
1621520830000|2021-05-20 14:27:10|11710.8|11698.8|11710|11698|11712.1|11700.1|11710|11698|1
1621520840000|2021-05-20 14:27:20|11711.3|11699.3|11710.5|11698.5|11711.3|11699.3|11710.5|11698.5|5
1621520850000|2021-05-20 14:27:30|11711.3|11699.3|11709.6|11697.6|11711.3|11699.3|11709.6|11697.6|2
1621520860000|2021-05-20 14:27:40|11710|11698|11710.8|11698.8|11710.8|11698.8|11710|11698|1
1621520870000|2021-05-20 14:27:50|11710|11698|11714.6|11702.6|11714.6|11702.6|11710|11698|1
1621520880000|2021-05-20 14:28:00|11715.8|11703.8|11718.8|11706.8|11718.8|11706.8|11715.8|11703.8|7
1621520890000|2021-05-20 14:28:10|11721.3|11709.3|11722.5|11710.5|11722.5|11710.5|11721.3|11709.3|1
1621520900000|2021-05-20 14:28:20|11721.3|11709.3|11720|11708|11721.3|11709.3|11720|11708|7
1621520910000|2021-05-20 14:28:30|11720.5|11708.5|11722.2|11710.2|11722.2|11710.2|11719.2|11707.2|4
1621520920000|2021-05-20 14:28:40|11721.7|11709.7|11718|11706|11722.2|11710.2|11718|11706|5
1621520930000|2021-05-20 14:28:50|11717.2|11705.2|11719.6|11707.6|11719.6|11707.6|11716.7|11704.7|2
1621520940000|2021-05-20 14:29:00|11720|11708|11719.6|11707.6|11720|11708|11719.6|11707.6|1
1621520950000|2021-05-20 14:29:10|11718.3|11706.3|11718.3|11706.3|11718.8|11706.8|11718.3|11706.3|2
1621520960000|2021-05-20 14:29:20|11718.8|11706.8|11714.6|11702.6|11718.8|11706.8|11714.6|11702.6|6
1621520970000|2021-05-20 14:29:30|||||||||1
1621520980000|2021-05-20 14:29:40|||||||||2
1621520990000|2021-05-20 14:29:50|11715.8|11703.8|11711.7|11699.7|11716.3|11704.3|11711.7|11699.7|5
1621521000000|2021-05-20 14:30:00|11711.3|11699.3|11709.6|11697.6|11711.3|11699.3|11709.6|11697.6|3
1621521010000|2021-05-20 14:30:10|11708|11696|11708.8|11696.8|11708.8|11696.8|11707.2|11695.2|19
1621521020000|2021-05-20 14:30:20|11710.4|11698.4|11711.3|11699.3|11712.1|11700.1|11710.4|11698.4|13
1621521030000|2021-05-20 14:30:30|11712.1|11700.1|11710|11698|11712.1|11700.1|11710|11698|1
1621521040000|2021-05-20 14:30:40|11710.8|11698.8|11709.2|11697.2|11710.8|11698.8|11709.2|11697.2|3
1621521050000|2021-05-20 14:30:50|11708.7|11696.7|11709.6|11697.6|11709.6|11697.6|11708.7|11696.7|0
1621521060000|2021-05-20 14:31:00|11709.2|11697.2|11710.4|11698.4|11710.8|11698.8|11709.2|11697.2|3
1621521070000|2021-05-20 14:31:10|11710|11698|11710|11698|11710.8|11698.8|11708.4|11696.4|4
1621521080000|2021-05-20 14:31:20|11708.7|11696.7|11707|11695|11708.7|11696.7|11706.2|11694.2|9
1621521090000|2021-05-20 14:31:30|11705.3|11693.3|11704.5|11692.5|11705.3|11693.3|11703.3|11691.3|2
1621521100000|2021-05-20 14:31:40|11704.1|11692.1|11704.5|11692.5|11704.5|11692.5|11704.1|11692.1|0
1621521110000|2021-05-20 14:31:50|11706.6|11694.6|11707|11695|11707|11695|11706.6|11694.6|1
1621521120000|2021-05-20 14:32:00|11706.6|11694.6|11707.8|11695.8|11707.8|11695.8|11706.6|11694.6|1
1621521130000|2021-05-20 14:32:10|11708.3|11696.3|11709.1|11697.1|11709.1|11697.1|11708.3|11696.3|1
1621521140000|2021-05-20 14:32:20|11708.3|11696.3|11707.9|11695.9|11709.1|11697.1|11706.7|11694.7|12
1621521150000|2021-05-20 14:32:30|11708.7|11696.7|11707.9|11695.9|11708.7|11696.7|11707.9|11695.9|1
1621521160000|2021-05-20 14:32:40|11708.4|11696.4|11708.8|11696.8|11709.2|11697.2|11708.4|11696.4|1
1621521170000|2021-05-20 14:32:50|||||||||2
1621521180000|2021-05-20 14:33:00|11708|11696|11708|11696|11708|11696|11707.6|11695.6|9
1621521190000|2021-05-20 14:33:10|11706.7|11694.7|11706.7|11694.7|11706.7|11694.7|11706.7|11694.7|4
1621521200000|2021-05-20 14:33:20|11705.9|11693.9|11705.9|11693.9|11705.9|11693.9|11705.9|11693.9|2
1621521210000|2021-05-20 14:33:30|||||||||1
1621521220000|2021-05-20 14:33:40|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|0
1621521230000|2021-05-20 14:33:50|11706.7|11694.7|11707.6|11695.6|11708|11696|11706.7|11694.7|9
1621521240000|2021-05-20 14:34:00|11708|11696|11708|11696|11708|11696|11708|11696|0
1621521250000|2021-05-20 14:34:10|11705.9|11693.9|11705.9|11693.9|11705.9|11693.9|11705.9|11693.9|4
1621521260000|2021-05-20 14:34:20|11703|11691|11703|11691|11704.6|11692.6|11702.6|11690.6|22
1621521270000|2021-05-20 14:34:30|11704.6|11692.6|11704.3|11692.3|11705.1|11693.1|11703|11691|4
1621521280000|2021-05-20 14:34:40|11705.1|11693.1|11706.8|11694.8|11706.8|11694.8|11705.1|11693.1|2
1621521290000|2021-05-20 14:34:50|11704.3|11692.3|11704.3|11692.3|11705.5|11693.5|11704.3|11692.3|0
1621521300000|2021-05-20 14:35:00|11705.1|11693.1|11703.4|11691.4|11705.1|11693.1|11702.6|11690.6|5
1621521310000|2021-05-20 14:35:10|11702.1|11690.1|11702.1|11690.1|11702.1|11690.1|11702.1|11690.1|1
1621521320000|2021-05-20 14:35:20|11701.2|11689.2|11701.2|11689.2|11701.2|11689.2|11701.2|11689.2|9
1621521340000|2021-05-20 14:35:40|11702|11690|11704.2|11692.2|11704.2|11692.2|11702|11690|5
1621521350000|2021-05-20 14:35:50|11704.6|11692.6|11702.1|11690.1|11704.6|11692.6|11702.1|11690.1|4
1621521360000|2021-05-20 14:36:00|11700.4|11688.4|11701.2|11689.2|11702.9|11690.9|11700.4|11688.4|17
1621521370000|2021-05-20 14:36:10|11700.4|11688.4|11692|11680|11701.2|11689.2|11687|11675|66
1621521380000|2021-05-20 14:36:20|11691.2|11679.2|11690.3|11678.3|11691.6|11679.6|11690.3|11678.3|8
1621521390000|2021-05-20 14:36:30|11690.8|11678.8|11689.2|11677.2|11692.4|11680.4|11688.7|11676.7|59
1621521400000|2021-05-20 14:36:40|11687.6|11675.6|11687.1|11675.1|11687.6|11675.6|11687.1|11675.1|10
1621521410000|2021-05-20 14:36:50|11689.6|11677.6|11689.6|11677.6|11689.6|11677.6|11689.6|11677.6|10
1621521420000|2021-05-20 14:37:00|11687.1|11675.1|11685.8|11673.8|11687.9|11675.9|11685.8|11673.8|12
1621521430000|2021-05-20 14:37:10|11683.7|11671.7|11682.8|11670.8|11683.7|11671.7|11682.8|11670.8|23
1621521440000|2021-05-20 14:37:20|11683.7|11671.7|11684.5|11672.5|11685.3|11673.3|11683.7|11671.7|14
1621521450000|2021-05-20 14:37:30|11685.3|11673.3|11687.1|11675.1|11687.9|11675.9|11685.3|11673.3|9
1621521460000|2021-05-20 14:37:40|11686.7|11674.7|11687.1|11675.1|11687.1|11675.1|11685.4|11673.4|1
1621521470000|2021-05-20 14:37:50|11686.3|11674.3|11687.1|11675.1|11687.1|11675.1|11686.3|11674.3|1
1621521480000|2021-05-20 14:38:00|11688.7|11676.7|11689.7|11677.7|11692.1|11680.1|11688.7|11676.7|6
1621521490000|2021-05-20 14:38:10|11690.5|11678.5|11689.7|11677.7|11692.2|11680.2|11689.7|11677.7|10
1621521500000|2021-05-20 14:38:20|11690.5|11678.5|11691.8|11679.8|11692.9|11680.9|11689.7|11677.7|5
1621521510000|2021-05-20 14:38:30|11692.6|11680.6|11693.8|11681.8|11694.6|11682.6|11692.2|11680.2|0
1621521520000|2021-05-20 14:38:40|11694.6|11682.6|11693.7|11681.7|11694.6|11682.6|11693|11681|4
1621521530000|2021-05-20 14:38:50|11692.9|11680.9|11697.9|11685.9|11697.9|11685.9|11692.9|11680.9|6
1621521540000|2021-05-20 14:39:00|11698.7|11686.7|11699.2|11687.2|11699.2|11687.2|11697.1|11685.1|0
1621521550000|2021-05-20 14:39:10|||||||||3
1621521560000|2021-05-20 14:39:20|11698.7|11686.7|11700.4|11688.4|11700.4|11688.4|11698.7|11686.7|1
1621521570000|2021-05-20 14:39:30|11698.8|11686.8|11698.8|11686.8|11698.8|11686.8|11698.8|11686.8|5
1621521580000|2021-05-20 14:39:40|11699.6|11687.6|11702.9|11690.9|11702.9|11690.9|11698.8|11686.8|8
1621521590000|2021-05-20 14:39:50|11703.4|11691.4|11708.4|11696.4|11708.8|11696.8|11702.6|11690.6|9
1621521600000|2021-05-20 14:40:00|11708.8|11696.8|11708.8|11696.8|11708.8|11696.8|11707.6|11695.6|4
1621521610000|2021-05-20 14:40:10|11709.6|11697.6|11711|11699|11712.6|11700.6|11709.6|11697.6|4
1621521620000|2021-05-20 14:40:20|11710.2|11698.2|11712.7|11700.7|11712.7|11700.7|11710.2|11698.2|0
1621521630000|2021-05-20 14:40:30|11711.9|11699.9|11708.1|11696.1|11711.9|11699.9|11708.1|11696.1|7
1621521640000|2021-05-20 14:40:40|11708.9|11696.9|11713.9|11701.9|11715.2|11703.2|11708.9|11696.9|3
1621521650000|2021-05-20 14:40:50|11712.7|11700.7|11712.3|11700.3|11713.1|11701.1|11711.4|11699.4|3
1621521660000|2021-05-20 14:41:00|11713.9|11701.9|11716.9|11704.9|11717.3|11705.3|11713.9|11701.9|3
1621521670000|2021-05-20 14:41:10|11714.4|11702.4|11716.4|11704.4|11716.4|11704.4|11714.4|11702.4|12
1621521680000|2021-05-20 14:41:20|11712.2|11700.2|11709.3|11697.3|11712.2|11700.2|11708|11696|20
1621521690000|2021-05-20 14:41:30|||||||||1
1621521700000|2021-05-20 14:41:40|11710.5|11698.5|11710.1|11698.1|11710.9|11698.9|11710.1|11698.1|4
1621521710000|2021-05-20 14:41:50|11710.5|11698.5|11707.6|11695.6|11710.5|11698.5|11707.1|11695.1|6
1621521720000|2021-05-20 14:42:00|11708.4|11696.4|11708.8|11696.8|11710.1|11698.1|11706.3|11694.3|1
1621521730000|2021-05-20 14:42:10|||||||||1
1621521740000|2021-05-20 14:42:20|11707.2|11695.2|11708.8|11696.8|11708.8|11696.8|11707.2|11695.2|0
1621521760000|2021-05-20 14:42:40|11709.6|11697.6|11708.8|11696.8|11709.6|11697.6|11708.8|11696.8|1
1621521770000|2021-05-20 14:42:50|11709.6|11697.6|11706.3|11694.3|11709.6|11697.6|11706.3|11694.3|1
1621521780000|2021-05-20 14:43:00|11707.1|11695.1|11713.9|11701.9|11713.9|11701.9|11707.1|11695.1|9
1621521790000|2021-05-20 14:43:10|11713.1|11701.1|11715.6|11703.6|11716.4|11704.4|11712.7|11700.7|0
1621521800000|2021-05-20 14:43:20|11715.2|11703.2|11713.9|11701.9|11716.4|11704.4|11713.9|11701.9|2
1621521810000|2021-05-20 14:43:30|11714.8|11702.8|11710.2|11698.2|11714.8|11702.8|11710.2|11698.2|2
1621521820000|2021-05-20 14:43:40|11708.9|11696.9|11708.1|11696.1|11708.9|11696.9|11708.1|11696.1|2
1621521830000|2021-05-20 14:43:50|11708.9|11696.9|11711.4|11699.4|11711.4|11699.4|11708.9|11696.9|3
1621521840000|2021-05-20 14:44:00|11710.6|11698.6|11711.4|11699.4|11711.4|11699.4|11710.6|11698.6|3
1621521850000|2021-05-20 14:44:10|11712.7|11700.7|11708.9|11696.9|11712.7|11700.7|11708.9|11696.9|4
1621521860000|2021-05-20 14:44:20|11708.1|11696.1|11711.4|11699.4|11711.4|11699.4|11708.1|11696.1|5
1621521870000|2021-05-20 14:44:30|11712.7|11700.7|11711.4|11699.4|11712.7|11700.7|11711.4|11699.4|4
1621521880000|2021-05-20 14:44:40|11708.1|11696.1|11708.9|11696.9|11708.9|11696.9|11708.1|11696.1|2
1621521890000|2021-05-20 14:44:50|11708.1|11696.1|11708.9|11696.9|11708.9|11696.9|11708.1|11696.1|0
1621521900000|2021-05-20 14:45:00|11711.4|11699.4|11710.2|11698.2|11711.4|11699.4|11710.2|11698.2|8
1621521910000|2021-05-20 14:45:10|11709.4|11697.4|11710.6|11698.6|11710.6|11698.6|11708.6|11696.6|0
1621521920000|2021-05-20 14:45:20|||||||||2
1621521930000|2021-05-20 14:45:30|11708.9|11696.9|11710.6|11698.6|11710.6|11698.6|11708.9|11696.9|0
1621521940000|2021-05-20 14:45:40|||||||||1
1621521950000|2021-05-20 14:45:50|11710.2|11698.2|11710.2|11698.2|11711.4|11699.4|11710.2|11698.2|3
1621521960000|2021-05-20 14:46:00|||||||||1
1621521970000|2021-05-20 14:46:10|11712.6|11700.6|11714.4|11702.4|11714.7|11702.7|11712.6|11700.6|3
1621521990000|2021-05-20 14:46:30|||||||||1
1621522010000|2021-05-20 14:46:50|11715.6|11703.6|11716.4|11704.4|11716.4|11704.4|11715.2|11703.2|3
1621522020000|2021-05-20 14:47:00|11716.9|11704.9|11720.6|11708.6|11720.6|11708.6|11716.9|11704.9|1
1621522030000|2021-05-20 14:47:10|11718.9|11706.9|11718.9|11706.9|11718.9|11706.9|11718.9|11706.9|3
1621522060000|2021-05-20 14:47:40|||||||||6
1621522070000|2021-05-20 14:47:50|11717.2|11705.2|11716.4|11704.4|11717.2|11705.2|11716.4|11704.4|8
1621522080000|2021-05-20 14:48:00|11717.3|11705.3|11715.2|11703.2|11717.3|11705.3|11715.2|11703.2|5
1621522090000|2021-05-20 14:48:10|11714.4|11702.4|11715.3|11703.3|11715.3|11703.3|11714.4|11702.4|5
1621522100000|2021-05-20 14:48:20|||||||||3
1621522110000|2021-05-20 14:48:30|||||||||2
1621522120000|2021-05-20 14:48:40|11713.2|11701.2|11712.4|11700.4|11713.2|11701.2|11712.4|11700.4|1
1621522130000|2021-05-20 14:48:50|||||||||4
1621522140000|2021-05-20 14:49:00|11710.8|11698.8|11712.4|11700.4|11712.4|11700.4|11710.8|11698.8|0
1621522150000|2021-05-20 14:49:10|11712|11700|11709.9|11697.9|11712|11700|11709.9|11697.9|2
1621522160000|2021-05-20 14:49:20|11710.7|11698.7|11712.4|11700.4|11713.2|11701.2|11709.9|11697.9|2
1621522170000|2021-05-20 14:49:30|11713.2|11701.2|11712.4|11700.4|11713.2|11701.2|11712.4|11700.4|3
1621522180000|2021-05-20 14:49:40|11714.9|11702.9|11714.5|11702.5|11715.7|11703.7|11713.7|11701.7|6
1621522190000|2021-05-20 14:49:50|11714.9|11702.9|11712.4|11700.4|11715.7|11703.7|11712|11700|1
1621522200000|2021-05-20 14:50:00|11711.2|11699.2|11709.8|11697.8|11712|11700|11708.2|11696.2|11
1621522210000|2021-05-20 14:50:10|11707.7|11695.7|11710.6|11698.6|11710.6|11698.6|11707.7|11695.7|0
1621522220000|2021-05-20 14:50:20|11711.4|11699.4|11710.6|11698.6|11711.4|11699.4|11710.6|11698.6|1
1621522230000|2021-05-20 14:50:30|11711.4|11699.4|11711.4|11699.4|11711.4|11699.4|11711.4|11699.4|0
1621522240000|2021-05-20 14:50:40|11713.9|11701.9|11713.9|11701.9|11713.9|11701.9|11713.9|11701.9|4
1621522250000|2021-05-20 14:50:50|11716.4|11704.4|11714|11702|11716.4|11704.4|11714|11702|7
1621522260000|2021-05-20 14:51:00|11715.3|11703.3|11713.7|11701.7|11716.5|11704.5|11713.7|11701.7|2
1621522270000|2021-05-20 14:51:10|11712.9|11700.9|11712.4|11700.4|11714.5|11702.5|11712|11700|0
1621522280000|2021-05-20 14:51:20|11712|11700|11712|11700|11712|11700|11712|11700|4
1621522290000|2021-05-20 14:51:30|11712.4|11700.4|11712.4|11700.4|11712.4|11700.4|11712|11700|6
1621522310000|2021-05-20 14:51:50|11713.2|11701.2|11717.9|11705.9|11717.9|11705.9|11713.2|11701.2|9
1621522320000|2021-05-20 14:52:00|11717.1|11705.1|11716.1|11704.1|11717.1|11705.1|11715.3|11703.3|6
1621522330000|2021-05-20 14:52:10|11717.3|11705.3|11717.3|11705.3|11717.3|11705.3|11717.3|11705.3|1
1621522340000|2021-05-20 14:52:20|||||||||1
1621522350000|2021-05-20 14:52:30|11718.1|11706.1|11718.6|11706.6|11718.6|11706.6|11718.1|11706.1|0
1621522360000|2021-05-20 14:52:40|11717.8|11705.8|11717.3|11705.3|11717.8|11705.8|11717.3|11705.3|3
1621522370000|2021-05-20 14:52:50|11718.1|11706.1|11722|11710|11722.8|11710.8|11716.5|11704.5|6
1621522380000|2021-05-20 14:53:00|11721.1|11709.1|11721.1|11709.1|11721.1|11709.1|11720.3|11708.3|1
1621522390000|2021-05-20 14:53:10|11720.7|11708.7|11721.2|11709.2|11722|11710|11720.7|11708.7|7
1621522400000|2021-05-20 14:53:20|11722|11710|11722|11710|11722|11710|11720.7|11708.7|4
1621522410000|2021-05-20 14:53:30|11722.4|11710.4|11722.4|11710.4|11723.2|11711.2|11722.4|11710.4|1
1621522420000|2021-05-20 14:53:40|||||||||3
1621522430000|2021-05-20 14:53:50|||||||||5
1621522450000|2021-05-20 14:54:10|11721.6|11709.6|11717.4|11705.4|11722|11710|11717.4|11705.4|11
1621522460000|2021-05-20 14:54:20|11717.9|11705.9|11722.4|11710.4|11722.4|11710.4|11717.9|11705.9|3
1621522470000|2021-05-20 14:54:30|11721.6|11709.6|11722.4|11710.4|11723.7|11711.7|11721.6|11709.6|1
1621522480000|2021-05-20 14:54:40|11723.7|11711.7|11726.3|11714.3|11727|11715|11723.7|11711.7|14
1621522490000|2021-05-20 14:54:50|11725.8|11713.8|11727.1|11715.1|11727.1|11715.1|11725|11713|6
1621522500000|2021-05-20 14:55:00|11726.6|11714.6|11723.3|11711.3|11726.6|11714.6|11723.3|11711.3|1
1621522510000|2021-05-20 14:55:10|11725.4|11713.4|11723.8|11711.8|11725.4|11713.4|11723.8|11711.8|2
1621522520000|2021-05-20 14:55:20|11723|11711|11720|11708|11723|11711|11719.1|11707.1|2
1621522530000|2021-05-20 14:55:30|11721.6|11709.6|11722.5|11710.5|11724.1|11712.1|11720.8|11708.8|12
1621522540000|2021-05-20 14:55:40|||||||||6
1621522550000|2021-05-20 14:55:50|11722.1|11710.1|11720|11708|11722.1|11710.1|11719.2|11707.2|9
1621522560000|2021-05-20 14:56:00|11719.6|11707.6|11719.6|11707.6|11719.6|11707.6|11719.6|11707.6|0
1621522570000|2021-05-20 14:56:10|11720|11708|11720|11708|11720|11708|11719.6|11707.6|2
1621522580000|2021-05-20 14:56:20|11716.3|11704.3|11714.2|11702.2|11716.3|11704.3|11714.2|11702.2|1
1621522590000|2021-05-20 14:56:30|||||||||1
1621522610000|2021-05-20 14:56:50|11715|11703|11715.9|11703.9|11715.9|11703.9|11715|11703|2
1621522620000|2021-05-20 14:57:00|11715.5|11703.5|11718|11706|11718|11706|11715.5|11703.5|1
1621522630000|2021-05-20 14:57:10|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|6
1621522640000|2021-05-20 14:57:20|11720.9|11708.9|11720.9|11708.9|11720.9|11708.9|11720.9|11708.9|0
1621522650000|2021-05-20 14:57:30|||||||||3
1621522660000|2021-05-20 14:57:40|11722.5|11710.5|11722.5|11710.5|11722.5|11710.5|11722.5|11710.5|3
1621522670000|2021-05-20 14:57:50|11720.1|11708.1|11721.3|11709.3|11721.3|11709.3|11719.7|11707.7|7
1621522680000|2021-05-20 14:58:00|11721.7|11709.7|11720.9|11708.9|11721.7|11709.7|11720.9|11708.9|4
1621522690000|2021-05-20 14:58:10|11722.5|11710.5|11726.3|11714.3|11726.7|11714.7|11722.5|11710.5|9
1621522700000|2021-05-20 14:58:20|11725.5|11713.5|11727.5|11715.5|11727.5|11715.5|11725.5|11713.5|2
1621522710000|2021-05-20 14:58:30|11728.8|11716.8|11730|11718|11730|11718|11726.7|11714.7|8
1621522720000|2021-05-20 14:58:40|11729.6|11717.6|11728.8|11716.8|11729.6|11717.6|11728|11716|2
1621522730000|2021-05-20 14:58:50|11728|11716|11724.7|11712.7|11729.2|11717.2|11724.2|11712.2|2
1621522740000|2021-05-20 14:59:00|11724.2|11712.2|11725|11713|11725|11713|11723|11711|20
1621522750000|2021-05-20 14:59:10|11724.2|11712.2|11723.8|11711.8|11725|11713|11723.8|11711.8|3
1621522760000|2021-05-20 14:59:20|11724.6|11712.6|11723.8|11711.8|11724.6|11712.6|11723.8|11711.8|5
1621522770000|2021-05-20 14:59:30|11726.3|11714.3|11725.5|11713.5|11726.3|11714.3|11725.5|11713.5|3
1621522780000|2021-05-20 14:59:40|11727.2|11715.2|11729.2|11717.2|11729.2|11717.2|11727.2|11715.2|13
1621522790000|2021-05-20 14:59:50|11728.8|11716.8|11728.8|11716.8|11729.2|11717.2|11728.8|11716.8|0
1621522800000|2021-05-20 15:00:00|11730|11718|11729.2|11717.2|11730|11718|11728.8|11716.8|4
1621522810000|2021-05-20 15:00:10|11728.4|11716.4|11731.7|11719.7|11731.7|11719.7|11728.4|11716.4|2
1621522820000|2021-05-20 15:00:20|11734.2|11722.2|11731.7|11719.7|11734.7|11722.7|11731.7|11719.7|2
1621522830000|2021-05-20 15:00:30|11733|11721|11735.9|11723.9|11735.9|11723.9|11733|11721|13
1621522840000|2021-05-20 15:00:40|11738.4|11726.4|11736.7|11724.7|11739.7|11727.7|11736.7|11724.7|16
1621522850000|2021-05-20 15:00:50|11739.2|11727.2|11738.8|11726.8|11739.2|11727.2|11738.8|11726.8|8
1621522860000|2021-05-20 15:01:00|11738|11726|11743.8|11731.8|11743.8|11731.8|11737.5|11725.5|0
1621522870000|2021-05-20 15:01:10|11743|11731|11743.4|11731.4|11743.4|11731.4|11743|11731|0
1621522880000|2021-05-20 15:01:20|11745.8|11733.8|11744.2|11732.2|11746.3|11734.3|11744.2|11732.2|29
1621522890000|2021-05-20 15:01:30|11745|11733|11744.2|11732.2|11745|11733|11744.2|11732.2|0
1621522910000|2021-05-20 15:01:50|11742.5|11730.5|11743.8|11731.8|11743.8|11731.8|11742.5|11730.5|3
1621522920000|2021-05-20 15:02:00|11742.5|11730.5|11740.9|11728.9|11742.5|11730.5|11739.7|11727.7|34
1621522930000|2021-05-20 15:02:10|||||||||9
1621522940000|2021-05-20 15:02:20|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|4
1621522950000|2021-05-20 15:02:30|11742.2|11730.2|11743|11731|11744.2|11732.2|11742.2|11730.2|1
1621522960000|2021-05-20 15:02:40|11741.7|11729.7|11737.5|11725.5|11741.7|11729.7|11737.5|11725.5|5
1621522970000|2021-05-20 15:02:50|11735|11723|11734.2|11722.2|11735.5|11723.5|11734.2|11722.2|8
1621522980000|2021-05-20 15:03:00|11731.7|11719.7|11733.4|11721.4|11734.2|11722.2|11731.7|11719.7|1
1621522990000|2021-05-20 15:03:10|11732.2|11720.2|11729.2|11717.2|11733|11721|11729.2|11717.2|0
1621523000000|2021-05-20 15:03:20|11727.5|11715.5|11727.5|11715.5|11727.5|11715.5|11727.5|11715.5|6
1621523010000|2021-05-20 15:03:30|11726.3|11714.3|11726.7|11714.7|11726.7|11714.7|11726.3|11714.3|2
1621523020000|2021-05-20 15:03:40|11728|11716|11726.7|11714.7|11728.8|11716.8|11726.7|11714.7|1
1621523030000|2021-05-20 15:03:50|11729.2|11717.2|11730.1|11718.1|11730.9|11718.9|11729.2|11717.2|6
1621523040000|2021-05-20 15:04:00|11731.7|11719.7|11732.6|11720.6|11732.6|11720.6|11731.4|11719.4|0
1621523050000|2021-05-20 15:04:10|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|0
1621523060000|2021-05-20 15:04:20|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|0
1621523070000|2021-05-20 15:04:30|11734.3|11722.3|11727.6|11715.6|11734.3|11722.3|11727.6|11715.6|8
1621523080000|2021-05-20 15:04:40|11727.2|11715.2|11727.2|11715.2|11727.2|11715.2|11727.2|11715.2|0
1621523090000|2021-05-20 15:04:50|||||||||3
1621523100000|2021-05-20 15:05:00|11725.9|11713.9|11726.8|11714.8|11726.8|11714.8|11725.9|11713.9|2
1621523110000|2021-05-20 15:05:10|11725.9|11713.9|11725.9|11713.9|11725.9|11713.9|11725.9|11713.9|1
1621523120000|2021-05-20 15:05:20|11725.1|11713.1|11722.2|11710.2|11725.1|11713.1|11722.2|11710.2|7
1621523130000|2021-05-20 15:05:30|11720.9|11708.9|11725.1|11713.1|11725.1|11713.1|11720.9|11708.9|9
1621523140000|2021-05-20 15:05:40|11724.7|11712.7|11730.1|11718.1|11730.1|11718.1|11724.7|11712.7|22
1621523150000|2021-05-20 15:05:50|11729.7|11717.7|11728.9|11716.9|11729.7|11717.7|11728.9|11716.9|0
1621523160000|2021-05-20 15:06:00|11728.1|11716.1|11728.9|11716.9|11729.7|11717.7|11727.6|11715.6|2
1621523170000|2021-05-20 15:06:10|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|1
1621523180000|2021-05-20 15:06:20|11728.9|11716.9|11733.4|11721.4|11733.4|11721.4|11728.9|11716.9|11
1621523190000|2021-05-20 15:06:30|11733.9|11721.9|11731.4|11719.4|11733.9|11721.9|11731.4|11719.4|2
1621523200000|2021-05-20 15:06:40|11732.2|11720.2|11735.6|11723.6|11735.6|11723.6|11731.4|11719.4|8
1621523210000|2021-05-20 15:06:50|11736.4|11724.4|11737.6|11725.6|11737.6|11725.6|11736.4|11724.4|3
1621523220000|2021-05-20 15:07:00|11738.4|11726.4|11737.6|11725.6|11738.4|11726.4|11737.6|11725.6|5
1621523230000|2021-05-20 15:07:10|11736.8|11724.8|11736.4|11724.4|11736.8|11724.8|11735.9|11723.9|11
1621523250000|2021-05-20 15:07:30|11733.4|11721.4|11733.1|11721.1|11734.7|11722.7|11733.1|11721.1|4
1621523260000|2021-05-20 15:07:40|11733.9|11721.9|11732.6|11720.6|11733.9|11721.9|11732.6|11720.6|0
1621523270000|2021-05-20 15:07:50|11731.8|11719.8|11730.9|11718.9|11731.8|11719.8|11730.9|11718.9|0
1621523280000|2021-05-20 15:08:00|11729.7|11717.7|11730.1|11718.1|11730.1|11718.1|11728.9|11716.9|2
1621523290000|2021-05-20 15:08:10|11730.9|11718.9|11735.1|11723.1|11735.1|11723.1|11730.9|11718.9|1
1621523300000|2021-05-20 15:08:20|11736.4|11724.4|11736.4|11724.4|11737.2|11725.2|11734.7|11722.7|4
1621523310000|2021-05-20 15:08:30|11737.2|11725.2|11733.5|11721.5|11737.2|11725.2|11733.1|11721.1|8
1621523320000|2021-05-20 15:08:40|11732.7|11720.7|11732.7|11720.7|11733.5|11721.5|11732.3|11720.3|1
1621523330000|2021-05-20 15:08:50|11731.5|11719.5|11732.7|11720.7|11732.7|11720.7|11731.5|11719.5|2
1621523340000|2021-05-20 15:09:00|11733.5|11721.5|11736|11724|11736|11724|11733.5|11721.5|2
1621523360000|2021-05-20 15:09:20|||||||||1
1621523370000|2021-05-20 15:09:30|11737.6|11725.6|11743.5|11731.5|11743.5|11731.5|11737.6|11725.6|2
1621523380000|2021-05-20 15:09:40|11742.3|11730.3|11740.6|11728.6|11743.5|11731.5|11740.6|11728.6|0
1621523390000|2021-05-20 15:09:50|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|11739.3|11727.3|2
1621523400000|2021-05-20 15:10:00|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|1
1621523410000|2021-05-20 15:10:10|||||||||2
1621523420000|2021-05-20 15:10:20|||||||||4
1621523440000|2021-05-20 15:10:40|||||||||4
1621523450000|2021-05-20 15:10:50|11739.8|11727.8|11741|11729|11741|11729|11739.8|11727.8|2
1621523460000|2021-05-20 15:11:00|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|3
1621523470000|2021-05-20 15:11:10|11741|11729|11745.2|11733.2|11745.2|11733.2|11741|11729|0
1621523480000|2021-05-20 15:11:20|11746|11734|11746|11734|11746|11734|11746|11734|1
1621523500000|2021-05-20 15:11:40|11748.5|11736.5|11751.8|11739.8|11751.8|11739.8|11748.5|11736.5|20
1621523510000|2021-05-20 15:11:50|11752.7|11740.7|11751.8|11739.8|11753.9|11741.9|11751|11739|1
1621523520000|2021-05-20 15:12:00|11751|11739|11749.3|11737.3|11751.8|11739.8|11749.3|11737.3|14
1621523530000|2021-05-20 15:12:10|11751|11739|11754.3|11742.3|11754.3|11742.3|11751|11739|26
1621523550000|2021-05-20 15:12:30|11754.4|11742.4|11758.5|11746.5|11760.6|11748.6|11754.4|11742.4|6
1621523560000|2021-05-20 15:12:40|11759.4|11747.4|11763.1|11751.1|11763.1|11751.1|11758.5|11746.5|37
1621523570000|2021-05-20 15:12:50|11763.9|11751.9|11761.9|11749.9|11764.4|11752.4|11761.9|11749.9|13
1621523580000|2021-05-20 15:13:00|11760.6|11748.6|11760.2|11748.2|11762.7|11750.7|11760.2|11748.2|6
1621523590000|2021-05-20 15:13:10|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|3
1621523600000|2021-05-20 15:13:20|11758.9|11746.9|11761|11749|11761|11749|11758.9|11746.9|6
1621523610000|2021-05-20 15:13:30|11761.9|11749.9|11762.2|11750.2|11763.9|11751.9|11761.9|11749.9|13
1621523620000|2021-05-20 15:13:40|11762.7|11750.7|11762.7|11750.7|11762.7|11750.7|11762.7|11750.7|1
1621523630000|2021-05-20 15:13:50|11762.2|11750.2|11761|11749|11762.2|11750.2|11761|11749|2
1621523640000|2021-05-20 15:14:00|11760.2|11748.2|11756.9|11744.9|11760.2|11748.2|11756.9|11744.9|6
1621523650000|2021-05-20 15:14:10|11757.7|11745.7|11757.7|11745.7|11758.9|11746.9|11757.7|11745.7|3
1621523660000|2021-05-20 15:14:20|11758.1|11746.1|11755.2|11743.2|11758.1|11746.1|11755.2|11743.2|2
1621523670000|2021-05-20 15:14:30|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|8
1621523680000|2021-05-20 15:14:40|11753.5|11741.5|11752.7|11740.7|11753.5|11741.5|11752.7|11740.7|2
1621523690000|2021-05-20 15:14:50|11753.5|11741.5|11750.9|11738.9|11753.5|11741.5|11750.9|11738.9|19
1621523700000|2021-05-20 15:15:00|11751.3|11739.3|11751.7|11739.7|11752.6|11740.6|11750.9|11738.9|2
1621523710000|2021-05-20 15:15:10|11750.9|11738.9|11750.9|11738.9|11750.9|11738.9|11750.9|11738.9|2
1621523720000|2021-05-20 15:15:20|11750.1|11738.1|11750.9|11738.9|11750.9|11738.9|11750.1|11738.1|1
1621523730000|2021-05-20 15:15:30|11744.3|11732.3|11741.1|11729.1|11745.9|11733.9|11740.2|11728.2|20
1621523740000|2021-05-20 15:15:40|11739.8|11727.8|11743.6|11731.6|11743.6|11731.6|11739.8|11727.8|1
1621523750000|2021-05-20 15:15:50|11744|11732|11746.9|11734.9|11746.9|11734.9|11744|11732|10
1621523760000|2021-05-20 15:16:00|11747.3|11735.3|11749.8|11737.8|11751.1|11739.1|11745.6|11733.6|4
1621523770000|2021-05-20 15:16:10|11748.6|11736.6|11746.1|11734.1|11748.6|11736.6|11744.4|11732.4|4
1621523780000|2021-05-20 15:16:20|11745.6|11733.6|11746.1|11734.1|11746.1|11734.1|11745.6|11733.6|5
1621523790000|2021-05-20 15:16:30|11744.4|11732.4|11746|11734|11746|11734|11744.4|11732.4|1
1621523800000|2021-05-20 15:16:40|11746.8|11734.8|11744.3|11732.3|11747.2|11735.2|11744.3|11732.3|4
1621523810000|2021-05-20 15:16:50|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11744.3|11732.3|0
1621523820000|2021-05-20 15:17:00|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|1
1621523840000|2021-05-20 15:17:20|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|1
1621523850000|2021-05-20 15:17:30|11743.9|11731.9|11743.5|11731.5|11744.4|11732.4|11743.5|11731.5|0
1621523860000|2021-05-20 15:17:40|11741|11729|11741|11729|11741|11729|11741|11729|8
1621523870000|2021-05-20 15:17:50|11742.2|11730.2|11744.4|11732.4|11744.4|11732.4|11742.2|11730.2|4
1621523880000|2021-05-20 15:18:00|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|1
1621523890000|2021-05-20 15:18:10|11742.2|11730.2|11741.4|11729.4|11742.2|11730.2|11741.4|11729.4|2
1621523900000|2021-05-20 15:18:20|11741|11729|11741|11729|11741.4|11729.4|11741|11729|2
1621523920000|2021-05-20 15:18:40|11740.2|11728.2|11741.9|11729.9|11741.9|11729.9|11740.2|11728.2|3
1621523930000|2021-05-20 15:18:50|11744.3|11732.3|11746.4|11734.4|11748|11736|11744.3|11732.3|4
1621523940000|2021-05-20 15:19:00|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|7
1621523950000|2021-05-20 15:19:10|||||||||2
1621523960000|2021-05-20 15:19:20|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|0
1621523970000|2021-05-20 15:19:30|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|3
1621523980000|2021-05-20 15:19:40|11745.3|11733.3|11751.1|11739.1|11753.1|11741.1|11745.3|11733.3|43
1621523990000|2021-05-20 15:19:50|11749.4|11737.4|11750.6|11738.6|11750.6|11738.6|11749.4|11737.4|0
1621524000000|2021-05-20 15:20:00|11749.4|11737.4|11748.1|11736.1|11749.4|11737.4|11748.1|11736.1|1
1621524010000|2021-05-20 15:20:10|||||||||1
1621524020000|2021-05-20 15:20:20|11748.6|11736.6|11746.9|11734.9|11748.6|11736.6|11746.9|11734.9|2
1621524030000|2021-05-20 15:20:30|11748.1|11736.1|11748.1|11736.1|11748.1|11736.1|11748.1|11736.1|3
1621524040000|2021-05-20 15:20:40|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|19
1621524050000|2021-05-20 15:20:50|11748.9|11736.9|11748.6|11736.6|11749.4|11737.4|11748.1|11736.1|8
1621524060000|2021-05-20 15:21:00|11748.1|11736.1|11746.9|11734.9|11748.1|11736.1|11746.9|11734.9|4
1621524080000|2021-05-20 15:21:20|11747.3|11735.3|11748.1|11736.1|11748.1|11736.1|11747.3|11735.3|2
1621524090000|2021-05-20 15:21:30|11748.6|11736.6|11748.1|11736.1|11748.6|11736.6|11748.1|11736.1|5
1621524100000|2021-05-20 15:21:40|11748.9|11736.9|11751.9|11739.9|11751.9|11739.9|11748.9|11736.9|1
1621524110000|2021-05-20 15:21:50|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|0
1621524120000|2021-05-20 15:22:00|11751.9|11739.9|11750.3|11738.3|11751.9|11739.9|11750.3|11738.3|2
1621524130000|2021-05-20 15:22:10|11749.4|11737.4|11753.1|11741.1|11753.1|11741.1|11749.4|11737.4|2
1621524140000|2021-05-20 15:22:20|11754.4|11742.4|11755.6|11743.6|11755.6|11743.6|11754.4|11742.4|1
1621524150000|2021-05-20 15:22:30|||||||||1
1621524160000|2021-05-20 15:22:40|11753.6|11741.6|11753.6|11741.6|11755.6|11743.6|11753.6|11741.6|0
1621524170000|2021-05-20 15:22:50|11754.4|11742.4|11751.9|11739.9|11754.4|11742.4|11751.9|11739.9|3
1621524180000|2021-05-20 15:23:00|11751.4|11739.4|11752.3|11740.3|11752.3|11740.3|11751.4|11739.4|4
1621524190000|2021-05-20 15:23:10|11751.4|11739.4|11750.2|11738.2|11752.3|11740.3|11750.2|11738.2|1
1621524210000|2021-05-20 15:23:30|11751|11739|11751.4|11739.4|11752.3|11740.3|11751|11739|2
1621524220000|2021-05-20 15:23:40|11752.3|11740.3|11755.2|11743.2|11755.2|11743.2|11752.3|11740.3|0
1621524230000|2021-05-20 15:23:50|11756.4|11744.4|11758.6|11746.6|11759.4|11747.4|11755.6|11743.6|9
1621524240000|2021-05-20 15:24:00|11757.8|11745.8|11758.6|11746.6|11759.4|11747.4|11757.8|11745.8|2
1621524250000|2021-05-20 15:24:10|||||||||1
1621524260000|2021-05-20 15:24:20|||||||||1
1621524270000|2021-05-20 15:24:30|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|6
1621524280000|2021-05-20 15:24:40|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|1
1621524290000|2021-05-20 15:24:50|11755.3|11743.3|11755.3|11743.3|11755.3|11743.3|11755.3|11743.3|0
1621524300000|2021-05-20 15:25:00|11757.3|11745.3|11758.6|11746.6|11758.6|11746.6|11757.3|11745.3|4
1621524310000|2021-05-20 15:25:10|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|9
1621524320000|2021-05-20 15:25:20|11759.8|11747.8|11759.4|11747.4|11759.8|11747.8|11759.4|11747.4|1
1621524330000|2021-05-20 15:25:30|11758.1|11746.1|11757.3|11745.3|11758.1|11746.1|11757.3|11745.3|1
1621524340000|2021-05-20 15:25:40|||||||||1
1621524350000|2021-05-20 15:25:50|11755.6|11743.6|11758.6|11746.6|11758.6|11746.6|11754.8|11742.8|11
1621524360000|2021-05-20 15:26:00|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|0
1621524370000|2021-05-20 15:26:10|11758.6|11746.6|11757.7|11745.7|11758.6|11746.6|11756.9|11744.9|8
1621524380000|2021-05-20 15:26:20|11756|11744|11757.3|11745.3|11758.5|11746.5|11756|11744|0
1621524390000|2021-05-20 15:26:30|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|4
1621524400000|2021-05-20 15:26:40|11757.3|11745.3|11756|11744|11757.3|11745.3|11756|11744|1
1621524410000|2021-05-20 15:26:50|||||||||1
1621524420000|2021-05-20 15:27:00|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|7
1621524430000|2021-05-20 15:27:10|11754.3|11742.3|11755.2|11743.2|11756|11744|11754.3|11742.3|1
1621524450000|2021-05-20 15:27:30|11756|11744|11760.2|11748.2|11760.2|11748.2|11756|11744|1
1621524460000|2021-05-20 15:27:40|11762.7|11750.7|11762.7|11750.7|11762.7|11750.7|11762.7|11750.7|0
1621524470000|2021-05-20 15:27:50|11763.5|11751.5|11759.4|11747.4|11764.8|11752.8|11759.4|11747.4|14
1621524480000|2021-05-20 15:28:00|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|3
1621524490000|2021-05-20 15:28:10|11762.4|11750.4|11766.1|11754.1|11766.5|11754.5|11762.4|11750.4|14
1621524500000|2021-05-20 15:28:20|11768.2|11756.2|11768.6|11756.6|11768.6|11756.6|11767.4|11755.4|4
1621524510000|2021-05-20 15:28:30|11770.3|11758.3|11769|11757|11770.3|11758.3|11769|11757|0
1621524520000|2021-05-20 15:28:40|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|1
1621524530000|2021-05-20 15:28:50|11767.8|11755.8|11767.8|11755.8|11767.8|11755.8|11767.8|11755.8|1
1621524540000|2021-05-20 15:29:00|11768.6|11756.6|11770.3|11758.3|11770.3|11758.3|11768.6|11756.6|4
1621524550000|2021-05-20 15:29:10|11772.4|11760.4|11772.8|11760.8|11772.8|11760.8|11771.6|11759.6|41
1621524560000|2021-05-20 15:29:20|11774.4|11762.4|11770.7|11758.7|11774.4|11762.4|11769.9|11757.9|7
1621524570000|2021-05-20 15:29:30|11769.9|11757.9|11770.7|11758.7|11771.1|11759.1|11769.9|11757.9|0
1621524580000|2021-05-20 15:29:40|11769.9|11757.9|11771.1|11759.1|11771.1|11759.1|11769.9|11757.9|0
1621524590000|2021-05-20 15:29:50|11771.9|11759.9|11771.9|11759.9|11771.9|11759.9|11771.9|11759.9|4
1621524600000|2021-05-20 15:30:00|11773.2|11761.2|11771.9|11759.9|11773.2|11761.2|11771.1|11759.1|3
1621524610000|2021-05-20 15:30:10|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|1
1621524620000|2021-05-20 15:30:20|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11766.1|11754.1|1
1621524630000|2021-05-20 15:30:30|||||||||1
1621524640000|2021-05-20 15:30:40|11770.7|11758.7|11771.1|11759.1|11772.7|11760.7|11770.7|11758.7|4
1621524650000|2021-05-20 15:30:50|11770.7|11758.7|11773.2|11761.2|11773.2|11761.2|11770.7|11758.7|1
1621524660000|2021-05-20 15:31:00|11771.9|11759.9|11772.7|11760.7|11772.7|11760.7|11771.1|11759.1|0
1621524670000|2021-05-20 15:31:10|11773.2|11761.2|11777.4|11765.4|11777.4|11765.4|11773.2|11761.2|3
1621524680000|2021-05-20 15:31:20|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|2
1621524690000|2021-05-20 15:31:30|11778.6|11766.6|11778.6|11766.6|11778.6|11766.6|11778.6|11766.6|2
1621524700000|2021-05-20 15:31:40|11779.4|11767.4|11780.3|11768.3|11780.3|11768.3|11779.4|11767.4|1
1621524710000|2021-05-20 15:31:50|11781.9|11769.9|11781.9|11769.9|11781.9|11769.9|11781.9|11769.9|1
1621524720000|2021-05-20 15:32:00|11781.1|11769.1|11781.9|11769.9|11781.9|11769.9|11780.3|11768.3|10
1621524730000|2021-05-20 15:32:10|11781.1|11769.1|11781.1|11769.1|11781.9|11769.9|11781.1|11769.1|1
1621524740000|2021-05-20 15:32:20|11780.3|11768.3|11778.6|11766.6|11780.3|11768.3|11777.4|11765.4|4
1621524750000|2021-05-20 15:32:30|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|12
1621524760000|2021-05-20 15:32:40|11777.4|11765.4|11776.1|11764.1|11777.4|11765.4|11775.3|11763.3|2
1621524770000|2021-05-20 15:32:50|11776.6|11764.6|11777.8|11765.8|11778.6|11766.6|11776.6|11764.6|2
1621524790000|2021-05-20 15:33:10|||||||||1
1621524800000|2021-05-20 15:33:20|11779.1|11767.1|11777.8|11765.8|11779.1|11767.1|11777.8|11765.8|1
1621524810000|2021-05-20 15:33:30|11778.6|11766.6|11776.6|11764.6|11778.6|11766.6|11776.1|11764.1|2
1621524820000|2021-05-20 15:33:40|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|0
1621524830000|2021-05-20 15:33:50|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|1
1621524840000|2021-05-20 15:34:00|11779.4|11767.4|11778.2|11766.2|11779.4|11767.4|11773.6|11761.6|12
1621524850000|2021-05-20 15:34:10|11777.4|11765.4|11778.2|11766.2|11778.2|11766.2|11777.4|11765.4|3
1621524860000|2021-05-20 15:34:20|11774.4|11762.4|11773.2|11761.2|11774.4|11762.4|11771.9|11759.9|19
1621524870000|2021-05-20 15:34:30|11773.6|11761.6|11776.1|11764.1|11776.1|11764.1|11773.6|11761.6|1
1621524880000|2021-05-20 15:34:40|11778.2|11766.2|11780.7|11768.7|11780.7|11768.7|11777.4|11765.4|0
1621524890000|2021-05-20 15:34:50|11778.6|11766.6|11776.9|11764.9|11778.6|11766.6|11776.9|11764.9|2
1621524900000|2021-05-20 15:35:00|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|4
1621524910000|2021-05-20 15:35:10|11775.3|11763.3|11776.1|11764.1|11776.1|11764.1|11775.3|11763.3|2
1621524920000|2021-05-20 15:35:20|11775.3|11763.3|11772.8|11760.8|11775.3|11763.3|11772.8|11760.8|3
1621524930000|2021-05-20 15:35:30|11773.6|11761.6|11773.6|11761.6|11773.6|11761.6|11770.8|11758.8|11
1621524940000|2021-05-20 15:35:40|11772.8|11760.8|11772.8|11760.8|11772.8|11760.8|11772.8|11760.8|4
1621524950000|2021-05-20 15:35:50|||||||||1
1621524960000|2021-05-20 15:36:00|11772|11760|11771.1|11759.1|11772|11760|11771.1|11759.1|1
1621524970000|2021-05-20 15:36:10|11769.9|11757.9|11771.6|11759.6|11771.6|11759.6|11769.1|11757.1|1
1621524980000|2021-05-20 15:36:20|11773.6|11761.6|11775.3|11763.3|11775.3|11763.3|11773.6|11761.6|4
1621524990000|2021-05-20 15:36:30|11774.1|11762.1|11773.6|11761.6|11774.9|11762.9|11773.6|11761.6|1
1621525000000|2021-05-20 15:36:40|11775.3|11763.3|11775.3|11763.3|11775.3|11763.3|11775.3|11763.3|1
1621525010000|2021-05-20 15:36:50|11777.4|11765.4|11777.4|11765.4|11778.2|11766.2|11776.6|11764.6|6
1621525020000|2021-05-20 15:37:00|11776.6|11764.6|11779.4|11767.4|11779.4|11767.4|11776.1|11764.1|0
1621525030000|2021-05-20 15:37:10|11778.6|11766.6|11781.1|11769.1|11781.1|11769.1|11778.6|11766.6|1
1621525050000|2021-05-20 15:37:30|||||||||2
1621525060000|2021-05-20 15:37:40|||||||||1
1621525070000|2021-05-20 15:37:50|11781.9|11769.9|11778.6|11766.6|11781.9|11769.9|11778.6|11766.6|10
1621525080000|2021-05-20 15:38:00|11779.9|11767.9|11779.1|11767.1|11779.9|11767.9|11779.1|11767.1|1
1621525090000|2021-05-20 15:38:10|11778.6|11766.6|11776.1|11764.1|11778.6|11766.6|11776.1|11764.1|2
1621525100000|2021-05-20 15:38:20|11776.6|11764.6|11778.2|11766.2|11778.2|11766.2|11776.1|11764.1|0
1621525110000|2021-05-20 15:38:30|11776.1|11764.1|11771.9|11759.9|11776.1|11764.1|11771.9|11759.9|0
1621525120000|2021-05-20 15:38:40|11772.4|11760.4|11773.6|11761.6|11773.6|11761.6|11772.4|11760.4|2
1621525130000|2021-05-20 15:38:50|11772.8|11760.8|11768.6|11756.6|11772.8|11760.8|11768.6|11756.6|2
1621525140000|2021-05-20 15:39:00|||||||||1
1621525150000|2021-05-20 15:39:10|||||||||1
1621525160000|2021-05-20 15:39:20|11767.8|11755.8|11768.6|11756.6|11771.6|11759.6|11766.9|11754.9|5
1621525170000|2021-05-20 15:39:30|11767.8|11755.8|11767.8|11755.8|11767.8|11755.8|11767.8|11755.8|0
1621525180000|2021-05-20 15:39:40|||||||||1
1621525190000|2021-05-20 15:39:50|11768.6|11756.6|11770.3|11758.3|11772.8|11760.8|11768.6|11756.6|4
1621525200000|2021-05-20 15:40:00|11771.1|11759.1|11779.9|11767.9|11780.3|11768.3|11771.1|11759.1|3
1621525210000|2021-05-20 15:40:10|11780.7|11768.7|11782|11770|11782|11770|11779.9|11767.9|6
1621525220000|2021-05-20 15:40:20|11781.1|11769.1|11779.1|11767.1|11781.1|11769.1|11779.1|11767.1|11
1621525230000|2021-05-20 15:40:30|11780.3|11768.3|11776.6|11764.6|11780.3|11768.3|11776.6|11764.6|6
1621525240000|2021-05-20 15:40:40|11777.4|11765.4|11779.1|11767.1|11779.1|11767.1|11777.4|11765.4|2
1621525250000|2021-05-20 15:40:50|11781.1|11769.1|11779.1|11767.1|11781.1|11769.1|11779.1|11767.1|1
1621525260000|2021-05-20 15:41:00|11778.3|11766.3|11775.3|11763.3|11778.6|11766.6|11775.3|11763.3|3
1621525270000|2021-05-20 15:41:10|||||||||5
1621525280000|2021-05-20 15:41:20|11777.4|11765.4|11777.4|11765.4|11778.2|11766.2|11776.6|11764.6|8
1621525290000|2021-05-20 15:41:30|11778.2|11766.2|11778.7|11766.7|11778.7|11766.7|11777.4|11765.4|1
1621525300000|2021-05-20 15:41:40|11781.2|11769.2|11780.7|11768.7|11781.2|11769.2|11779.9|11767.9|4
1621525310000|2021-05-20 15:41:50|11781.2|11769.2|11784.5|11772.5|11785.3|11773.3|11781.2|11769.2|3
1621525320000|2021-05-20 15:42:00|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|0
1621525330000|2021-05-20 15:42:10|11785.3|11773.3|11786.2|11774.2|11786.2|11774.2|11784.1|11772.1|0
1621525340000|2021-05-20 15:42:20|11785.3|11773.3|11785.3|11773.3|11786.2|11774.2|11785.3|11773.3|3
1621525350000|2021-05-20 15:42:30|11784.5|11772.5|11783.7|11771.7|11784.5|11772.5|11783.7|11771.7|1
1621525360000|2021-05-20 15:42:40|11782.9|11770.9|11783.7|11771.7|11784.1|11772.1|11782.9|11770.9|2
1621525370000|2021-05-20 15:42:50|11784.1|11772.1|11783.7|11771.7|11784.1|11772.1|11783.7|11771.7|0
1621525380000|2021-05-20 15:43:00|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|4
1621525390000|2021-05-20 15:43:10|11783.3|11771.3|11784.1|11772.1|11784.1|11772.1|11783.3|11771.3|1
1621525400000|2021-05-20 15:43:20|11783.3|11771.3|11782.4|11770.4|11784.9|11772.9|11782.4|11770.4|5
1621525410000|2021-05-20 15:43:30|11782.9|11770.9|11783.7|11771.7|11785.4|11773.4|11782.9|11770.9|1
1621525420000|2021-05-20 15:43:40|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|2
1621525430000|2021-05-20 15:43:50|11783.7|11771.7|11783.7|11771.7|11783.7|11771.7|11783.7|11771.7|2
1621525440000|2021-05-20 15:44:00|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|0
1621525450000|2021-05-20 15:44:10|11785.4|11773.4|11784.1|11772.1|11785.4|11773.4|11784.1|11772.1|2
1621525460000|2021-05-20 15:44:20|11783.7|11771.7|11782.4|11770.4|11783.7|11771.7|11782.4|11770.4|1
1621525470000|2021-05-20 15:44:30|11782|11770|11782|11770|11782|11770|11782|11770|1
1621525480000|2021-05-20 15:44:40|||||||||1
1621525490000|2021-05-20 15:44:50|11782.4|11770.4|11782.4|11770.4|11782.4|11770.4|11782.4|11770.4|1
1621525500000|2021-05-20 15:45:00|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|2
1621525510000|2021-05-20 15:45:10|11782|11770|11778.7|11766.7|11782|11770|11777.9|11765.9|3
1621525520000|2021-05-20 15:45:20|11781.2|11769.2|11779.1|11767.1|11781.2|11769.2|11779.1|11767.1|0
1621525530000|2021-05-20 15:45:30|11779.9|11767.9|11780.4|11768.4|11781.2|11769.2|11779.9|11767.9|2
1621525540000|2021-05-20 15:45:40|11776.6|11764.6|11780.4|11768.4|11780.4|11768.4|11776.6|11764.6|6
1621525550000|2021-05-20 15:45:50|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|7
1621525560000|2021-05-20 15:46:00|11783.7|11771.7|11781.2|11769.2|11785.4|11773.4|11781.2|11769.2|33
1621525570000|2021-05-20 15:46:10|11779.6|11767.6|11779.5|11767.5|11779.6|11767.6|11779.5|11767.5|2
1621525580000|2021-05-20 15:46:20|11778.7|11766.7|11781.2|11769.2|11781.2|11769.2|11776.6|11764.6|4
1621525590000|2021-05-20 15:46:30|11781.6|11769.6|11781.2|11769.2|11784.5|11772.5|11781.2|11769.2|5
1621525600000|2021-05-20 15:46:40|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|1
1621525610000|2021-05-20 15:46:50|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11780.4|11768.4|3
1621525620000|2021-05-20 15:47:00|11779.8|11767.8|11781.2|11769.2|11781.2|11769.2|11778.7|11766.7|4
1621525630000|2021-05-20 15:47:10|11780.4|11768.4|11781.2|11769.2|11781.2|11769.2|11780.4|11768.4|2
1621525640000|2021-05-20 15:47:20|11781.6|11769.6|11781.2|11769.2|11782.9|11770.9|11781.2|11769.2|1
1621525650000|2021-05-20 15:47:30|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|2
1621525660000|2021-05-20 15:47:40|11779.9|11767.9|11780.4|11768.4|11781.2|11769.2|11779.1|11767.1|1
1621525670000|2021-05-20 15:47:50|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11
1621525680000|2021-05-20 15:48:00|11778.7|11766.7|11777.4|11765.4|11778.7|11766.7|11776.2|11764.2|0
1621525690000|2021-05-20 15:48:10|11777.9|11765.9|11776.2|11764.2|11777.9|11765.9|11776.2|11764.2|3
1621525700000|2021-05-20 15:48:20|11774.5|11762.5|11772.9|11760.9|11774.5|11762.5|11771.2|11759.2|13
1621525710000|2021-05-20 15:48:30|||||||||1
1621525720000|2021-05-20 15:48:40|11772.4|11760.4|11772.9|11760.9|11772.9|11760.9|11772.4|11760.4|2
1621525730000|2021-05-20 15:48:50|11771.6|11759.6|11771.6|11759.6|11771.6|11759.6|11770.4|11758.4|4
1621525740000|2021-05-20 15:49:00|11772.9|11760.9|11772.9|11760.9|11772.9|11760.9|11772.9|11760.9|0
1621525750000|2021-05-20 15:49:10|11773.7|11761.7|11777.9|11765.9|11777.9|11765.9|11773.7|11761.7|8
1621525760000|2021-05-20 15:49:20|11778.7|11766.7|11777|11765|11778.7|11766.7|11777|11765|1
1621525770000|2021-05-20 15:49:30|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11774.9|11762.9|1
1621525780000|2021-05-20 15:49:40|11775.4|11763.4|11774.9|11762.9|11775.4|11763.4|11774.9|11762.9|1
1621525790000|2021-05-20 15:49:50|11774.1|11762.1|11773.7|11761.7|11774.9|11762.9|11773.7|11761.7|0
1621525800000|2021-05-20 15:50:00|11772.9|11760.9|11772.9|11760.9|11772.9|11760.9|11772.9|11760.9|2
1621525810000|2021-05-20 15:50:10|||||||||3
1621525820000|2021-05-20 15:50:20|11770.4|11758.4|11772.1|11760.1|11772.9|11760.9|11770.4|11758.4|8
1621525830000|2021-05-20 15:50:30|11771.6|11759.6|11771.2|11759.2|11771.6|11759.6|11771.2|11759.2|0
1621525840000|2021-05-20 15:50:40|11771.6|11759.6|11773.7|11761.7|11775.4|11763.4|11771.2|11759.2|20
1621525850000|2021-05-20 15:50:50|11774.5|11762.5|11774.9|11762.9|11774.9|11762.9|11774.5|11762.5|2
1621525860000|2021-05-20 15:51:00|11774.5|11762.5|11771.2|11759.2|11774.5|11762.5|11771.2|11759.2|3
1621525870000|2021-05-20 15:51:10|||||||||2
1621525880000|2021-05-20 15:51:20|11769.5|11757.5|11769.9|11757.9|11770.7|11758.7|11769.5|11757.5|5
1621525890000|2021-05-20 15:51:30|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|11769.5|11757.5|9
1621525900000|2021-05-20 15:51:40|||||||||3
1621525910000|2021-05-20 15:51:50|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|13
1621525920000|2021-05-20 15:52:00|11767.9|11755.9|11766.2|11754.2|11768.7|11756.7|11766.2|11754.2|6
1621525930000|2021-05-20 15:52:10|11765.7|11753.7|11764.5|11752.5|11765.7|11753.7|11764.5|11752.5|2
1621525940000|2021-05-20 15:52:20|11765.3|11753.3|11761.1|11749.1|11765.3|11753.3|11761.1|11749.1|15
1621525950000|2021-05-20 15:52:30|11757.8|11745.8|11754.5|11742.5|11757.8|11745.8|11754.5|11742.5|13
1621525960000|2021-05-20 15:52:40|11754.9|11742.9|11755.7|11743.7|11756.6|11744.6|11754.9|11742.9|6
1621525970000|2021-05-20 15:52:50|11756.2|11744.2|11758.2|11746.2|11758.2|11746.2|11755.4|11743.4|3
1621525980000|2021-05-20 15:53:00|11758.7|11746.7|11758.7|11746.7|11760.7|11748.7|11758.7|11746.7|1
1621525990000|2021-05-20 15:53:10|11757.9|11745.9|11757.9|11745.9|11758.7|11746.7|11756.6|11744.6|0
1621526000000|2021-05-20 15:53:20|11757.4|11745.4|11756.6|11744.6|11757.4|11745.4|11756.6|11744.6|1
1621526010000|2021-05-20 15:53:30|11757.4|11745.4|11756.2|11744.2|11757.4|11745.4|11756.2|11744.2|0
1621526020000|2021-05-20 15:53:40|11758.7|11746.7|11759.1|11747.1|11759.1|11747.1|11758.7|11746.7|2
1621526030000|2021-05-20 15:53:50|11759.9|11747.9|11761.6|11749.6|11761.6|11749.6|11759.9|11747.9|0
1621526040000|2021-05-20 15:54:00|11760.4|11748.4|11759.9|11747.9|11760.4|11748.4|11759.1|11747.1|4
1621526050000|2021-05-20 15:54:10|11759.1|11747.1|11759.1|11747.1|11759.9|11747.9|11759.1|11747.1|2
1621526060000|2021-05-20 15:54:20|11757.9|11745.9|11755.4|11743.4|11758.7|11746.7|11755.4|11743.4|11
1621526070000|2021-05-20 15:54:30|11756.6|11744.6|11755.4|11743.4|11756.6|11744.6|11755.4|11743.4|4
1621526080000|2021-05-20 15:54:40|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|5
1621526090000|2021-05-20 15:54:50|11754.6|11742.6|11753.7|11741.7|11754.6|11742.6|11753.7|11741.7|13
1621526100000|2021-05-20 15:55:00|11752.9|11740.9|11753.7|11741.7|11753.7|11741.7|11752.5|11740.5|1
1621526110000|2021-05-20 15:55:10|11757.5|11745.5|11757|11745|11757.8|11745.8|11755|11743|7
1621526120000|2021-05-20 15:55:20|11757.8|11745.8|11752.8|11740.8|11757.8|11745.8|11752.8|11740.8|1
1621526130000|2021-05-20 15:55:30|11754.9|11742.9|11754.1|11742.1|11755.3|11743.3|11752.8|11740.8|1
1621526140000|2021-05-20 15:55:40|11753.3|11741.3|11753.3|11741.3|11754.9|11742.9|11753.3|11741.3|2
1621526150000|2021-05-20 15:55:50|11754.1|11742.1|11755.3|11743.3|11755.8|11743.8|11753.3|11741.3|1
1621526160000|2021-05-20 15:56:00|11757|11745|11759.5|11747.5|11759.5|11747.5|11757|11745|0
1621526170000|2021-05-20 15:56:10|||||||||1
1621526180000|2021-05-20 15:56:20|11760.8|11748.8|11762.8|11750.8|11764.1|11752.1|11760.8|11748.8|5
1621526190000|2021-05-20 15:56:30|11764.1|11752.1|11765.3|11753.3|11765.3|11753.3|11764.1|11752.1|1
1621526200000|2021-05-20 15:56:40|||||||||2
1621526210000|2021-05-20 15:56:50|11764.5|11752.5|11762.8|11750.8|11764.5|11752.5|11762|11750|2
1621526220000|2021-05-20 15:57:00|11762|11750|11760.8|11748.8|11762|11750|11760.3|11748.3|1
1621526230000|2021-05-20 15:57:10|11760.3|11748.3|11765.3|11753.3|11765.3|11753.3|11760.3|11748.3|1
1621526240000|2021-05-20 15:57:20|11766.1|11754.1|11764.5|11752.5|11766.1|11754.1|11764.5|11752.5|4
1621526250000|2021-05-20 15:57:30|11767|11755|11767|11755|11767|11755|11767|11755|3
1621526260000|2021-05-20 15:57:40|11768.7|11756.7|11768.7|11756.7|11769.5|11757.5|11768.7|11756.7|1
1621526270000|2021-05-20 15:57:50|11769.5|11757.5|11768.7|11756.7|11769.5|11757.5|11767.5|11755.5|0
1621526280000|2021-05-20 15:58:00|||||||||3
1621526300000|2021-05-20 15:58:20|||||||||2
1621526310000|2021-05-20 15:58:30|11770|11758|11772.9|11760.9|11772.9|11760.9|11770|11758|4
1621526320000|2021-05-20 15:58:40|||||||||4
1621526330000|2021-05-20 15:58:50|11771.2|11759.2|11770.4|11758.4|11771.2|11759.2|11770.4|11758.4|6
1621526340000|2021-05-20 15:59:00|11768.8|11756.8|11769.2|11757.2|11769.2|11757.2|11768.8|11756.8|1
1621526350000|2021-05-20 15:59:10|11768.4|11756.4|11770|11758|11770|11758|11767.9|11755.9|1
1621526360000|2021-05-20 15:59:20|11770.4|11758.4|11773.7|11761.7|11775|11763|11770.4|11758.4|52
1621526370000|2021-05-20 15:59:30|||||||||1
1621526380000|2021-05-20 15:59:40|11771.2|11759.2|11769.2|11757.2|11771.2|11759.2|11769.2|11757.2|6
1621526390000|2021-05-20 15:59:50|11768.4|11756.4|11770.8|11758.8|11770.8|11758.8|11767|11755|11
1621526400000|2021-05-20 16:00:00|11770|11758|11768.3|11756.3|11771.2|11759.2|11768.3|11756.3|1
1621526410000|2021-05-20 16:00:10|11768.7|11756.7|11763.7|11751.7|11768.7|11756.7|11763.7|11751.7|10
1621526420000|2021-05-20 16:00:20|11765.3|11753.3|11767.8|11755.8|11768.7|11756.7|11765.3|11753.3|1
1621526430000|2021-05-20 16:00:30|11767|11755|11766.2|11754.2|11767.8|11755.8|11765.8|11753.8|0
1621526440000|2021-05-20 16:00:40|11767|11755|11768.3|11756.3|11768.3|11756.3|11767|11755|0
1621526450000|2021-05-20 16:00:50|11769.2|11757.2|11767.9|11755.9|11769.2|11757.2|11767.9|11755.9|3
1621526470000|2021-05-20 16:01:10|11767.1|11755.1|11767.9|11755.9|11767.9|11755.9|11766.7|11754.7|21
1621526480000|2021-05-20 16:01:20|||||||||14
1621526490000|2021-05-20 16:01:30|||||||||4
1621526510000|2021-05-20 16:01:50|11769.2|11757.2|11769.2|11757.2|11770.4|11758.4|11769.2|11757.2|3
1621526520000|2021-05-20 16:02:00|11770|11758|11770|11758|11770|11758|11770|11758|0
1621526530000|2021-05-20 16:02:10|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|1
1621526540000|2021-05-20 16:02:20|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|1
1621526550000|2021-05-20 16:02:30|11769.2|11757.2|11769.2|11757.2|11770|11758|11769.2|11757.2|0
1621526560000|2021-05-20 16:02:40|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|11768.7|11756.7|0
1621526570000|2021-05-20 16:02:50|11772.8|11760.8|11773.7|11761.7|11773.7|11761.7|11772.8|11760.8|0
1621526580000|2021-05-20 16:03:00|11775|11763|11771.2|11759.2|11775|11763|11771.2|11759.2|1
1621526590000|2021-05-20 16:03:10|11771.7|11759.7|11772.5|11760.5|11772.5|11760.5|11771.7|11759.7|0
1621526600000|2021-05-20 16:03:20|11773.3|11761.3|11771.2|11759.2|11773.7|11761.7|11771.2|11759.2|1
1621526610000|2021-05-20 16:03:30|||||||||1
1621526620000|2021-05-20 16:03:40|11773.7|11761.7|11772.9|11760.9|11774.2|11762.2|11772.9|11760.9|0
1621526630000|2021-05-20 16:03:50|11772.1|11760.1|11767.9|11755.9|11772.1|11760.1|11767.9|11755.9|2
1621526640000|2021-05-20 16:04:00|11768.7|11756.7|11767.9|11755.9|11768.7|11756.7|11767.9|11755.9|0
1621526650000|2021-05-20 16:04:10|11767.5|11755.5|11769.2|11757.2|11770|11758|11767.5|11755.5|1
1621526660000|2021-05-20 16:04:20|11770|11758|11769.2|11757.2|11770|11758|11768.4|11756.4|1
1621526670000|2021-05-20 16:04:30|11770|11758|11771.2|11759.2|11771.2|11759.2|11769.2|11757.2|3
1621526680000|2021-05-20 16:04:40|11769.2|11757.2|11768.7|11756.7|11769.2|11757.2|11768.7|11756.7|0
1621526690000|2021-05-20 16:04:50|||||||||3
1621526700000|2021-05-20 16:05:00|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|1
1621526710000|2021-05-20 16:05:10|11768.7|11756.7|11767.5|11755.5|11768.7|11756.7|11767.5|11755.5|0
1621526720000|2021-05-20 16:05:20|11767|11755|11768.3|11756.3|11768.3|11756.3|11767|11755|0
1621526730000|2021-05-20 16:05:30|11765.8|11753.8|11768.7|11756.7|11768.7|11756.7|11764.5|11752.5|1
1621526740000|2021-05-20 16:05:40|11768.3|11756.3|11767.5|11755.5|11768.3|11756.3|11767.5|11755.5|0
1621526750000|2021-05-20 16:05:50|11765|11753|11765|11753|11765.8|11753.8|11765|11753|2
1621526760000|2021-05-20 16:06:00|11764.5|11752.5|11766.2|11754.2|11766.2|11754.2|11764.5|11752.5|3
1621526770000|2021-05-20 16:06:10|||||||||2
1621526790000|2021-05-20 16:06:30|||||||||2
1621526810000|2021-05-20 16:06:50|||||||||2
1621526820000|2021-05-20 16:07:00|11765.4|11753.4|11765.4|11753.4|11766.2|11754.2|11765.4|11753.4|0
1621526830000|2021-05-20 16:07:10|11766.2|11754.2|11768.7|11756.7|11768.7|11756.7|11766.2|11754.2|0
1621526840000|2021-05-20 16:07:20|11767.9|11755.9|11767.9|11755.9|11768.7|11756.7|11767.9|11755.9|5
1621526850000|2021-05-20 16:07:30|11766.7|11754.7|11768.7|11756.7|11768.7|11756.7|11766.7|11754.7|1
1621526860000|2021-05-20 16:07:40|11767.9|11755.9|11767.5|11755.5|11768.7|11756.7|11766.7|11754.7|2
1621526870000|2021-05-20 16:07:50|11766.7|11754.7|11766.7|11754.7|11766.7|11754.7|11766.7|11754.7|1
1621526880000|2021-05-20 16:08:00|11768.7|11756.7|11769.6|11757.6|11769.6|11757.6|11768.7|11756.7|27
1621526910000|2021-05-20 16:08:30|||||||||2
1621526930000|2021-05-20 16:08:50|||||||||1
1621526940000|2021-05-20 16:09:00|11770|11758|11767.1|11755.1|11770|11758|11767.1|11755.1|0
1621526950000|2021-05-20 16:09:10|11769.6|11757.6|11769.6|11757.6|11770|11758|11769.6|11757.6|6
1621526960000|2021-05-20 16:09:20|11770|11758|11770|11758|11770|11758|11770|11758|2
1621526970000|2021-05-20 16:09:30|11770.9|11758.9|11769.6|11757.6|11771.7|11759.7|11769.6|11757.6|0
1621526980000|2021-05-20 16:09:40|11767.5|11755.5|11768.3|11756.3|11768.3|11756.3|11766.7|11754.7|3
1621526990000|2021-05-20 16:09:50|11767.5|11755.5|11771.3|11759.3|11771.3|11759.3|11767.5|11755.5|0
1621527000000|2021-05-20 16:10:00|11771.7|11759.7|11771.3|11759.3|11771.7|11759.7|11770.9|11758.9|1
1621527010000|2021-05-20 16:10:10|11770.5|11758.5|11770|11758|11771.3|11759.3|11769.6|11757.6|6
1621527020000|2021-05-20 16:10:20|||||||||2
1621527040000|2021-05-20 16:10:40|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|0
1621527050000|2021-05-20 16:10:50|11770|11758|11770|11758|11770|11758|11770|11758|2
1621527070000|2021-05-20 16:11:10|||||||||1
1621527080000|2021-05-20 16:11:20|11770.5|11758.5|11773.8|11761.8|11773.8|11761.8|11770.5|11758.5|3
1621527090000|2021-05-20 16:11:30|11774.2|11762.2|11773|11761|11774.2|11762.2|11773|11761|1
1621527100000|2021-05-20 16:11:40|11773.8|11761.8|11773.8|11761.8|11773.8|11761.8|11773.8|11761.8|1
1621527110000|2021-05-20 16:11:50|11774.2|11762.2|11775.5|11763.5|11775.5|11763.5|11774.2|11762.2|3
1621527120000|2021-05-20 16:12:00|11774.7|11762.7|11773|11761|11774.7|11762.7|11773|11761|1
1621527130000|2021-05-20 16:12:10|11777.1|11765.1|11777.1|11765.1|11777.1|11765.1|11776.2|11764.2|7
1621527140000|2021-05-20 16:12:20|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|11
1621527150000|2021-05-20 16:12:30|11777.1|11765.1|11776.6|11764.6|11777.1|11765.1|11776.6|11764.6|0
1621527160000|2021-05-20 16:12:40|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|0
1621527170000|2021-05-20 16:12:50|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|6
1621527180000|2021-05-20 16:13:00|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|11776.2|11764.2|6
1621527190000|2021-05-20 16:13:10|11779.6|11767.6|11779.6|11767.6|11779.6|11767.6|11779.6|11767.6|4
1621527200000|2021-05-20 16:13:20|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|13
1621527210000|2021-05-20 16:13:30|11783|11771|11784.6|11772.6|11785.5|11773.5|11783|11771|8
1621527220000|2021-05-20 16:13:40|11783.8|11771.8|11784.2|11772.2|11785|11773|11783.8|11771.8|0
1621527240000|2021-05-20 16:14:00|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|1
1621527250000|2021-05-20 16:14:10|11783|11771|11783.8|11771.8|11783.8|11771.8|11783|11771|1
1621527260000|2021-05-20 16:14:20|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|0
1621527270000|2021-05-20 16:14:30|11781.6|11769.6|11781.6|11769.6|11782.9|11770.9|11781.6|11769.6|12
1621527280000|2021-05-20 16:14:40|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.1|11770.1|0
1621527290000|2021-05-20 16:14:50|11783.7|11771.7|11783.3|11771.3|11784.1|11772.1|11783.3|11771.3|5
1621527300000|2021-05-20 16:15:00|11782.1|11770.1|11787.1|11775.1|11787.1|11775.1|11782.1|11770.1|23
1621527310000|2021-05-20 16:15:10|11786.3|11774.3|11787.1|11775.1|11787.1|11775.1|11785.5|11773.5|7
1621527320000|2021-05-20 16:15:20|11791.1|11779.1|11794.2|11782.2|11794.2|11782.2|11791.1|11779.1|11
1621527330000|2021-05-20 16:15:30|11794.7|11782.7|11797.1|11785.1|11797.1|11785.1|11794.7|11782.7|14
1621527340000|2021-05-20 16:15:40|11798.8|11786.8|11803.3|11791.3|11803.8|11791.8|11798.8|11786.8|26
1621527350000|2021-05-20 16:15:50|11802.9|11790.9|11802.1|11790.1|11803.3|11791.3|11800.5|11788.5|12
1621527360000|2021-05-20 16:16:00|11800|11788|11798.8|11786.8|11800|11788|11798.8|11786.8|11
1621527370000|2021-05-20 16:16:10|11799.2|11787.2|11797.1|11785.1|11800|11788|11797.1|11785.1|10
1621527380000|2021-05-20 16:16:20|11792.9|11780.9|11797.9|11785.9|11797.9|11785.9|11792.9|11780.9|2
1621527390000|2021-05-20 16:16:30|11798.7|11786.7|11797.9|11785.9|11801.6|11789.6|11797.9|11785.9|12
1621527400000|2021-05-20 16:16:40|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|0
1621527410000|2021-05-20 16:16:50|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|2
1621527430000|2021-05-20 16:17:10|11797.5|11785.5|11797.5|11785.5|11797.5|11785.5|11797.5|11785.5|2
1621527440000|2021-05-20 16:17:20|11795.8|11783.8|11795|11783|11796.3|11784.3|11795|11783|1
1621527450000|2021-05-20 16:17:30|11795.5|11783.5|11798.3|11786.3|11798.3|11786.3|11795.5|11783.5|3
1621527460000|2021-05-20 16:17:40|11799.6|11787.6|11798.8|11786.8|11799.6|11787.6|11798.8|11786.8|0
1621527470000|2021-05-20 16:17:50|11797.5|11785.5|11797.5|11785.5|11797.5|11785.5|11797.5|11785.5|1
1621527500000|2021-05-20 16:18:20|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|3
1621527510000|2021-05-20 16:18:30|11795|11783|11795.5|11783.5|11795.5|11783.5|11795|11783|11
1621527520000|2021-05-20 16:18:40|||||||||4
1621527530000|2021-05-20 16:18:50|11796.3|11784.3|11798|11786|11798|11786|11796.3|11784.3|0
1621527540000|2021-05-20 16:19:00|11799.6|11787.6|11805.5|11793.5|11805.5|11793.5|11798.8|11786.8|31
1621527550000|2021-05-20 16:19:10|11803|11791|11803|11791|11803|11791|11803|11791|2
1621527560000|2021-05-20 16:19:20|11801.7|11789.7|11801.3|11789.3|11801.7|11789.7|11801.3|11789.3|0
1621527580000|2021-05-20 16:19:40|11802.1|11790.1|11803|11791|11803|11791|11801.7|11789.7|5
1621527590000|2021-05-20 16:19:50|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|2
1621527600000|2021-05-20 16:20:00|11803.8|11791.8|11804.2|11792.2|11804.2|11792.2|11803|11791|9
1621527610000|2021-05-20 16:20:10|11803.4|11791.4|11802.5|11790.5|11803.4|11791.4|11802.5|11790.5|1
1621527620000|2021-05-20 16:20:20|11800.5|11788.5|11802.5|11790.5|11802.5|11790.5|11800.5|11788.5|5
1621527630000|2021-05-20 16:20:30|11803.3|11791.3|11800.5|11788.5|11803.3|11791.3|11800.5|11788.5|2
1621527640000|2021-05-20 16:20:40|11798.8|11786.8|11800.5|11788.5|11800.5|11788.5|11798.8|11786.8|0
1621527660000|2021-05-20 16:21:00|11799.7|11787.7|11795.5|11783.5|11799.7|11787.7|11793.8|11781.8|4
1621527670000|2021-05-20 16:21:10|11799.2|11787.2|11802.5|11790.5|11803|11791|11799.2|11787.2|23
1621527680000|2021-05-20 16:21:20|11802.1|11790.1|11802.1|11790.1|11802.1|11790.1|11802.1|11790.1|1
1621527690000|2021-05-20 16:21:30|11803|11791|11802.1|11790.1|11803|11791|11802.1|11790.1|0
1621527700000|2021-05-20 16:21:40|11802.5|11790.5|11803|11791|11803|11791|11802.5|11790.5|0
1621527710000|2021-05-20 16:21:50|11802.1|11790.1|11802.6|11790.6|11802.6|11790.6|11802.1|11790.1|0
1621527720000|2021-05-20 16:22:00|11801.3|11789.3|11802.6|11790.6|11802.6|11790.6|11800.5|11788.5|10
1621527730000|2021-05-20 16:22:10|11801.7|11789.7|11803|11791|11803|11791|11801.7|11789.7|0
1621527740000|2021-05-20 16:22:20|||||||||2
1621527750000|2021-05-20 16:22:30|11802.6|11790.6|11802.6|11790.6|11802.6|11790.6|11802.6|11790.6|0
1621527760000|2021-05-20 16:22:40|11802.1|11790.1|11802.6|11790.6|11802.6|11790.6|11802.1|11790.1|3
1621527780000|2021-05-20 16:23:00|11802.1|11790.1|11800.5|11788.5|11802.1|11790.1|11799.6|11787.6|6
1621527800000|2021-05-20 16:23:20|11801.8|11789.8|11805.5|11793.5|11805.5|11793.5|11801.8|11789.8|13
1621527810000|2021-05-20 16:23:30|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|0
1621527820000|2021-05-20 16:23:40|11805.5|11793.5|11810.5|11798.5|11810.5|11798.5|11805.5|11793.5|3
1621527830000|2021-05-20 16:23:50|11813|11801|11813|11801|11813|11801|11813|11801|27
1621527840000|2021-05-20 16:24:00|||||||||2
1621527860000|2021-05-20 16:24:20|11811.3|11799.3|11812.1|11800.1|11812.1|11800.1|11811.3|11799.3|27
1621527870000|2021-05-20 16:24:30|11812.6|11800.6|11812.6|11800.6|11812.6|11800.6|11812.6|11800.6|1
1621527880000|2021-05-20 16:24:40|||||||||3
1621527890000|2021-05-20 16:24:50|11811|11799|11810.5|11798.5|11811|11799|11810.5|11798.5|8
1621527900000|2021-05-20 16:25:00|||||||||1
1621527910000|2021-05-20 16:25:10|11809.6|11797.6|11810.1|11798.1|11810.1|11798.1|11809.6|11797.6|2
1621527920000|2021-05-20 16:25:20|11809.2|11797.2|11806.3|11794.3|11809.2|11797.2|11805.5|11793.5|15
1621527930000|2021-05-20 16:25:30|11805.5|11793.5|11805.5|11793.5|11806.3|11794.3|11805.5|11793.5|2
1621527940000|2021-05-20 16:25:40|||||||||2
1621527950000|2021-05-20 16:25:50|11809.3|11797.3|11810.5|11798.5|11810.5|11798.5|11809.3|11797.3|24
1621527960000|2021-05-20 16:26:00|||||||||2
1621527970000|2021-05-20 16:26:10|11812.6|11800.6|11811.8|11799.8|11812.6|11800.6|11811.8|11799.8|4
1621527980000|2021-05-20 16:26:20|11812.6|11800.6|11813|11801|11813|11801|11812.6|11800.6|2
1621527990000|2021-05-20 16:26:30|11812.6|11800.6|11813|11801|11813|11801|11812.6|11800.6|4
1621528000000|2021-05-20 16:26:40|11815.5|11803.5|11815.5|11803.5|11815.5|11803.5|11815.5|11803.5|3
1621528010000|2021-05-20 16:26:50|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|1
1621528020000|2021-05-20 16:27:00|11814.6|11802.6|11815.1|11803.1|11815.5|11803.5|11814.6|11802.6|3
1621528030000|2021-05-20 16:27:10|||||||||2
1621528040000|2021-05-20 16:27:20|11815.5|11803.5|11818|11806|11818|11806|11815.5|11803.5|3
1621528050000|2021-05-20 16:27:30|11819.3|11807.3|11818|11806|11819.3|11807.3|11818|11806|9
1621528060000|2021-05-20 16:27:40|11817.1|11805.1|11816.3|11804.3|11817.1|11805.1|11816.3|11804.3|1
1621528070000|2021-05-20 16:27:50|11818|11806|11818|11806|11818|11806|11818|11806|0
1621528080000|2021-05-20 16:28:00|11818.8|11806.8|11819.3|11807.3|11819.3|11807.3|11818.8|11806.8|3
1621528090000|2021-05-20 16:28:10|11820.1|11808.1|11819.3|11807.3|11820.1|11808.1|11819.3|11807.3|19
1621528100000|2021-05-20 16:28:20|||||||||1
1621528110000|2021-05-20 16:28:30|11820.1|11808.1|11820.5|11808.5|11820.5|11808.5|11820.1|11808.1|0
1621528120000|2021-05-20 16:28:40|11823|11811|11823|11811|11823|11811|11823|11811|18
1621528130000|2021-05-20 16:28:50|11823.9|11811.9|11827.1|11815.1|11828.8|11816.8|11823.9|11811.9|31
1621528140000|2021-05-20 16:29:00|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|2
1621528150000|2021-05-20 16:29:10|11825.5|11813.5|11823.8|11811.8|11825.5|11813.5|11823.8|11811.8|1
1621528180000|2021-05-20 16:29:40|11824.6|11812.6|11824.6|11812.6|11825.1|11813.1|11824.6|11812.6|11
1621528190000|2021-05-20 16:29:50|11825.5|11813.5|11825.1|11813.1|11825.5|11813.5|11825.1|11813.1|1
1621528200000|2021-05-20 16:30:00|11825.5|11813.5|11827.1|11815.1|11827.1|11815.1|11825.5|11813.5|6
1621528210000|2021-05-20 16:30:10|11828|11816|11827.1|11815.1|11829.6|11817.6|11827.1|11815.1|2
1621528220000|2021-05-20 16:30:20|11825.9|11813.9|11825.5|11813.5|11825.9|11813.9|11823.8|11811.8|10
1621528240000|2021-05-20 16:30:40|||||||||2
1621528250000|2021-05-20 16:30:50|||||||||2
1621528260000|2021-05-20 16:31:00|||||||||2
1621528270000|2021-05-20 16:31:10|11826.3|11814.3|11828|11816|11828|11816|11826.3|11814.3|5
1621528280000|2021-05-20 16:31:20|11827.6|11815.6|11828|11816|11828|11816|11827.6|11815.6|1
1621528290000|2021-05-20 16:31:30|11827.6|11815.6|11826.3|11814.3|11827.6|11815.6|11825.9|11813.9|4
1621528300000|2021-05-20 16:31:40|11825.4|11813.4|11824.6|11812.6|11825.4|11813.4|11824.6|11812.6|10
1621528310000|2021-05-20 16:31:50|||||||||3
1621528320000|2021-05-20 16:32:00|||||||||4
1621528330000|2021-05-20 16:32:10|||||||||1
1621528340000|2021-05-20 16:32:20|||||||||1
1621528360000|2021-05-20 16:32:40|||||||||1
1621528380000|2021-05-20 16:33:00|||||||||1
1621528390000|2021-05-20 16:33:10|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|4
1621528400000|2021-05-20 16:33:20|||||||||5
1621528410000|2021-05-20 16:33:30|11821.3|11809.3|11817.1|11805.1|11821.3|11809.3|11817.1|11805.1|16
1621528420000|2021-05-20 16:33:40|||||||||4
1621528430000|2021-05-20 16:33:50|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|3
1621528440000|2021-05-20 16:34:00|11812.1|11800.1|11817.1|11805.1|11817.1|11805.1|11812.1|11800.1|12
1621528450000|2021-05-20 16:34:10|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|1
1621528460000|2021-05-20 16:34:20|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|5
1621528470000|2021-05-20 16:34:30|11812.6|11800.6|11812.5|11800.5|11813.8|11801.8|11812.2|11800.2|9
1621528480000|2021-05-20 16:34:40|11811.3|11799.3|11811.7|11799.7|11812.5|11800.5|11810.5|11798.5|8
1621528490000|2021-05-20 16:34:50|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|11810.9|11798.9|8
1621528500000|2021-05-20 16:35:00|11812.1|11800.1|11812.1|11800.1|11812.5|11800.5|11812.1|11800.1|2
1621528510000|2021-05-20 16:35:10|11812.5|11800.5|11814.6|11802.6|11814.6|11802.6|11812.5|11800.5|0
1621528520000|2021-05-20 16:35:20|11816.3|11804.3|11818.4|11806.4|11818.4|11806.4|11815.5|11803.5|6
1621528540000|2021-05-20 16:35:40|11818.9|11806.9|11818.4|11806.4|11819.7|11807.7|11815.9|11803.9|2
1621528550000|2021-05-20 16:35:50|11818|11806|11818.4|11806.4|11818.4|11806.4|11817.2|11805.2|1
1621528560000|2021-05-20 16:36:00|11817.6|11805.6|11817.2|11805.2|11817.6|11805.6|11817.2|11805.2|0
1621528570000|2021-05-20 16:36:10|11818.9|11806.9|11817.2|11805.2|11818.9|11806.9|11817.2|11805.2|11
1621528580000|2021-05-20 16:36:20|||||||||2
1621528590000|2021-05-20 16:36:30|11818.4|11806.4|11819.7|11807.7|11819.7|11807.7|11818.4|11806.4|1
1621528600000|2021-05-20 16:36:40|11820.6|11808.6|11819.7|11807.7|11820.6|11808.6|11819.7|11807.7|0
1621528620000|2021-05-20 16:37:00|||||||||1
1621528640000|2021-05-20 16:37:20|||||||||3
1621528650000|2021-05-20 16:37:30|11820.9|11808.9|11821.7|11809.7|11821.7|11809.7|11820.9|11808.9|24
1621528660000|2021-05-20 16:37:40|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|11820.6|11808.6|0
1621528680000|2021-05-20 16:38:00|11822.6|11810.6|11823|11811|11824.7|11812.7|11822.6|11810.6|2
1621528690000|2021-05-20 16:38:10|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|0
1621528700000|2021-05-20 16:38:20|11823|11811|11823|11811|11823|11811|11823|11811|5
1621528710000|2021-05-20 16:38:30|11823.8|11811.8|11823|11811|11823.8|11811.8|11823|11811|6
1621528720000|2021-05-20 16:38:40|11823.8|11811.8|11825.5|11813.5|11825.5|11813.5|11823.8|11811.8|0
1621528740000|2021-05-20 16:39:00|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|0
1621528750000|2021-05-20 16:39:10|||||||||2
1621528760000|2021-05-20 16:39:20|||||||||1
1621528770000|2021-05-20 16:39:30|11824.7|11812.7|11824.7|11812.7|11824.7|11812.7|11824.7|11812.7|4
1621528800000|2021-05-20 16:40:00|11825.5|11813.5|11826.3|11814.3|11826.3|11814.3|11825.5|11813.5|33
1621528810000|2021-05-20 16:40:10|11827.2|11815.2|11829.7|11817.7|11829.7|11817.7|11827.2|11815.2|5
1621528820000|2021-05-20 16:40:20|11831.4|11819.4|11832.5|11820.5|11832.5|11820.5|11830.5|11818.5|54
1621528830000|2021-05-20 16:40:30|11831.3|11819.3|11830.5|11818.5|11831.3|11819.3|11830.5|11818.5|0
1621528840000|2021-05-20 16:40:40|11831.3|11819.3|11831.3|11819.3|11831.3|11819.3|11831.3|11819.3|0
1621528850000|2021-05-20 16:40:50|11830.5|11818.5|11831.3|11819.3|11831.3|11819.3|11830.5|11818.5|0
1621528860000|2021-05-20 16:41:00|11830|11818|11828.8|11816.8|11830|11818|11828.8|11816.8|2
1621528870000|2021-05-20 16:41:10|||||||||2
1621528880000|2021-05-20 16:41:20|||||||||2
1621528900000|2021-05-20 16:41:40|11827.5|11815.5|11825.5|11813.5|11827.5|11815.5|11825.5|11813.5|13
1621528910000|2021-05-20 16:41:50|11826.3|11814.3|11817.9|11805.9|11826.3|11814.3|11817.9|11805.9|25
1621528920000|2021-05-20 16:42:00|11818.7|11806.7|11818.3|11806.3|11818.8|11806.8|11817.9|11805.9|5
1621528930000|2021-05-20 16:42:10|11816.7|11804.7|11817.9|11805.9|11817.9|11805.9|11815.4|11803.4|2
1621528940000|2021-05-20 16:42:20|11816.3|11804.3|11811.2|11799.2|11816.3|11804.3|11811.2|11799.2|7
1621528950000|2021-05-20 16:42:30|11811.6|11799.6|11806.2|11794.2|11812.5|11800.5|11806.2|11794.2|14
1621528960000|2021-05-20 16:42:40|11807.8|11795.8|11809.1|11797.1|11809.5|11797.5|11804.4|11792.4|14
1621528970000|2021-05-20 16:42:50|11810|11798|11810|11798|11810|11798|11809.1|11797.1|0
1621528980000|2021-05-20 16:43:00|11810.4|11798.4|11817|11805|11818.3|11806.3|11810.4|11798.4|2
1621528990000|2021-05-20 16:43:10|11816.2|11804.2|11815.8|11803.8|11817|11805|11815.8|11803.8|2
1621529000000|2021-05-20 16:43:20|11816.2|11804.2|11816.2|11804.2|11816.2|11804.2|11816.2|11804.2|0
1621529050000|2021-05-20 16:44:10|||||||||2
1621529060000|2021-05-20 16:44:20|||||||||3
1621529080000|2021-05-20 16:44:40|11813.7|11801.7|11815|11803|11815.8|11803.8|11813.7|11801.7|2
1621529090000|2021-05-20 16:44:50|11815.8|11803.8|11815|11803|11815.8|11803.8|11815|11803|2
1621529100000|2021-05-20 16:45:00|11814.5|11802.5|11817.5|11805.5|11817.5|11805.5|11814.5|11802.5|0
1621529110000|2021-05-20 16:45:10|11818.3|11806.3|11817.5|11805.5|11818.3|11806.3|11817.5|11805.5|0
1621529120000|2021-05-20 16:45:20|11816.7|11804.7|11816.2|11804.2|11816.7|11804.7|11815.4|11803.4|4
1621529130000|2021-05-20 16:45:30|||||||||1
1621529150000|2021-05-20 16:45:50|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|0
1621529160000|2021-05-20 16:46:00|11818.7|11806.7|11819.5|11807.5|11820.8|11808.8|11817.9|11805.9|3
1621529170000|2021-05-20 16:46:10|11820|11808|11820.4|11808.4|11821.2|11809.2|11820|11808|0
1621529180000|2021-05-20 16:46:20|11820|11808|11823.4|11811.4|11823.4|11811.4|11819.5|11807.5|3
1621529190000|2021-05-20 16:46:30|11824.2|11812.2|11825|11813|11825|11813|11824.2|11812.2|1
1621529200000|2021-05-20 16:46:40|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|2
1621529220000|2021-05-20 16:47:00|11824.6|11812.6|11823.4|11811.4|11824.6|11812.6|11823.4|11811.4|21
1621529230000|2021-05-20 16:47:10|||||||||1
1621529240000|2021-05-20 16:47:20|||||||||2
1621529250000|2021-05-20 16:47:30|11823.7|11811.7|11824.5|11812.5|11824.5|11812.5|11823.7|11811.7|7
1621529270000|2021-05-20 16:47:50|11822|11810|11822|11810|11822|11810|11822|11810|10
1621529280000|2021-05-20 16:48:00|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|2
1621529290000|2021-05-20 16:48:10|11822|11810|11822|11810|11822|11810|11822|11810|0
1621529310000|2021-05-20 16:48:30|11817.9|11805.9|11816.2|11804.2|11817.9|11805.9|11816.2|11804.2|7
1621529320000|2021-05-20 16:48:40|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|11814.6|11802.6|1
1621529330000|2021-05-20 16:48:50|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|0
1621529340000|2021-05-20 16:49:00|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|2
1621529370000|2021-05-20 16:49:30|11814.2|11802.2|11813.8|11801.8|11814.6|11802.6|11813.8|11801.8|8
1621529380000|2021-05-20 16:49:40|||||||||1
1621529390000|2021-05-20 16:49:50|||||||||1
1621529400000|2021-05-20 16:50:00|||||||||2
1621529410000|2021-05-20 16:50:10|11813.4|11801.4|11810.4|11798.4|11813.4|11801.4|11810.4|11798.4|1
1621529420000|2021-05-20 16:50:20|||||||||2
1621529450000|2021-05-20 16:50:50|11809.6|11797.6|11810.1|11798.1|11810.9|11798.9|11809.6|11797.6|2
1621529460000|2021-05-20 16:51:00|||||||||1
1621529480000|2021-05-20 16:51:20|11801.7|11789.7|11802.1|11790.1|11804.6|11792.6|11799.6|11787.6|20
1621529490000|2021-05-20 16:51:30|11802.9|11790.9|11804.6|11792.6|11804.6|11792.6|11802.9|11790.9|0
1621529500000|2021-05-20 16:51:40|11804.2|11792.2|11803.4|11791.4|11804.6|11792.6|11803.4|11791.4|0
1621529510000|2021-05-20 16:51:50|11802.9|11790.9|11801.7|11789.7|11802.9|11790.9|11799.6|11787.6|3
1621529520000|2021-05-20 16:52:00|11802.9|11790.9|11803.7|11791.7|11803.7|11791.7|11802.1|11790.1|0
1621529530000|2021-05-20 16:52:10|11802.9|11790.9|11800.9|11788.9|11802.9|11790.9|11800.9|11788.9|0
1621529550000|2021-05-20 16:52:30|11801.3|11789.3|11801.8|11789.8|11802.6|11790.6|11801.3|11789.3|14
1621529560000|2021-05-20 16:52:40|11801|11789|11800.1|11788.1|11801.8|11789.8|11799.3|11787.3|1
1621529580000|2021-05-20 16:53:00|11800.5|11788.5|11800.5|11788.5|11802.6|11790.6|11800.1|11788.1|0
1621529590000|2021-05-20 16:53:10|||||||||1
1621529600000|2021-05-20 16:53:20|11799.7|11787.7|11802.6|11790.6|11802.6|11790.6|11799.7|11787.7|0
1621529610000|2021-05-20 16:53:30|11803|11791|11801.8|11789.8|11803|11791|11801.8|11789.8|3
1621529620000|2021-05-20 16:53:40|11802.6|11790.6|11800.1|11788.1|11802.6|11790.6|11800.1|11788.1|0
1621529630000|2021-05-20 16:53:50|11798.8|11786.8|11796.3|11784.3|11798.8|11786.8|11796.3|11784.3|4
1621529640000|2021-05-20 16:54:00|11797.1|11785.1|11797.6|11785.6|11798|11786|11796.8|11784.8|5
1621529650000|2021-05-20 16:54:10|||||||||1
1621529660000|2021-05-20 16:54:20|11796.3|11784.3|11798.8|11786.8|11798.8|11786.8|11796.3|11784.3|0
1621529670000|2021-05-20 16:54:30|11798|11786|11805.1|11793.1|11805.1|11793.1|11798|11786|2
1621529680000|2021-05-20 16:54:40|11803|11791|11802.6|11790.6|11803|11791|11799.7|11787.7|0
1621529690000|2021-05-20 16:54:50|11801.8|11789.8|11801.8|11789.8|11801.8|11789.8|11801|11789|0
1621529700000|2021-05-20 16:55:00|11801|11789|11801|11789|11801.4|11789.4|11801|11789|74
1621529710000|2021-05-20 16:55:10|11801.4|11789.4|11802.2|11790.2|11802.2|11790.2|11801.4|11789.4|5
1621529730000|2021-05-20 16:55:30|11801.4|11789.4|11801.4|11789.4|11801.4|11789.4|11801.4|11789.4|4
1621529740000|2021-05-20 16:55:40|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|0
1621529750000|2021-05-20 16:55:50|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|5
1621529770000|2021-05-20 16:56:10|11801.4|11789.4|11800.6|11788.6|11802.2|11790.2|11800.6|11788.6|3
1621529780000|2021-05-20 16:56:20|11801.4|11789.4|11801.4|11789.4|11801.4|11789.4|11801.4|11789.4|1
1621529790000|2021-05-20 16:56:30|11803.9|11791.9|11806.4|11794.4|11806.4|11794.4|11803.9|11791.9|2
1621529800000|2021-05-20 16:56:40|11807.2|11795.2|11806.4|11794.4|11807.2|11795.2|11806.4|11794.4|3
1621529810000|2021-05-20 16:56:50|11805.6|11793.6|11805.6|11793.6|11805.6|11793.6|11805.6|11793.6|2
1621529840000|2021-05-20 16:57:20|11802.7|11790.7|11800.2|11788.2|11802.7|11790.7|11799.4|11787.4|3
1621529850000|2021-05-20 16:57:30|||||||||3
1621529870000|2021-05-20 16:57:50|||||||||1
1621529880000|2021-05-20 16:58:00|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|0
1621529900000|2021-05-20 16:58:20|11802.2|11790.2|11806.9|11794.9|11808.1|11796.1|11802.2|11790.2|7
1621529910000|2021-05-20 16:58:30|11808.1|11796.1|11806.4|11794.4|11808.1|11796.1|11805.6|11793.6|1
1621529930000|2021-05-20 16:58:50|11807.2|11795.2|11808.1|11796.1|11808.1|11796.1|11807.2|11795.2|1
1621529940000|2021-05-20 16:59:00|11808.9|11796.9|11809.4|11797.4|11809.4|11797.4|11808.6|11796.6|3
1621529960000|2021-05-20 16:59:20|||||||||1
1621529980000|2021-05-20 16:59:40|11808.9|11796.9|11808.9|11796.9|11808.9|11796.9|11808.9|11796.9|6
1621529990000|2021-05-20 16:59:50|11809.4|11797.4|11806.4|11794.4|11809.4|11797.4|11806.4|11794.4|12
1621530000000|2021-05-20 17:00:00|11807.2|11795.2|11807.2|11795.2|11807.2|11795.2|11807.2|11795.2|0
1621530010000|2021-05-20 17:00:10|11807.7|11795.7|11808.5|11796.5|11808.5|11796.5|11807.7|11795.7|0
1621530020000|2021-05-20 17:00:20|11807.7|11795.7|11803.5|11791.5|11807.7|11795.7|11801.4|11789.4|4
1621530030000|2021-05-20 17:00:30|11804.3|11792.3|11803.5|11791.5|11804.3|11792.3|11803.5|11791.5|17
1621530040000|2021-05-20 17:00:40|11802.7|11790.7|11803.9|11791.9|11803.9|11791.9|11802.7|11790.7|10
1621530050000|2021-05-20 17:00:50|11803.5|11791.5|11803.5|11791.5|11803.5|11791.5|11803.5|11791.5|13
1621530060000|2021-05-20 17:01:00|11804.3|11792.3|11803.5|11791.5|11805.1|11793.1|11803.5|11791.5|1
1621530080000|2021-05-20 17:01:20|11804.7|11792.7|11805.6|11793.6|11805.6|11793.6|11804.7|11792.7|1
1621530090000|2021-05-20 17:01:30|||||||||1
1621530100000|2021-05-20 17:01:40|||||||||2
1621530110000|2021-05-20 17:01:50|11806.4|11794.4|11807.3|11795.3|11808.1|11796.1|11806.4|11794.4|0
1621530120000|2021-05-20 17:02:00|11806.8|11794.8|11801.4|11789.4|11806.8|11794.8|11801.4|11789.4|2
1621530130000|2021-05-20 17:02:10|11801.8|11789.8|11802.6|11790.6|11802.6|11790.6|11801.8|11789.8|0
1621530140000|2021-05-20 17:02:20|11801.8|11789.8|11798.1|11786.1|11801.8|11789.8|11798.1|11786.1|2
1621530150000|2021-05-20 17:02:30|11797.3|11785.3|11796.8|11784.8|11798.1|11786.1|11796.8|11784.8|2
1621530160000|2021-05-20 17:02:40|||||||||5
1621530170000|2021-05-20 17:02:50|||||||||1
1621530180000|2021-05-20 17:03:00|11797.3|11785.3|11798.1|11786.1|11798.1|11786.1|11797.3|11785.3|0
1621530190000|2021-05-20 17:03:10|||||||||1
1621530200000|2021-05-20 17:03:20|||||||||1
1621530210000|2021-05-20 17:03:30|11798.9|11786.9|11797.6|11785.6|11801.4|11789.4|11797.6|11785.6|4
1621530220000|2021-05-20 17:03:40|11796.8|11784.8|11797.3|11785.3|11797.7|11785.7|11794.8|11782.8|10
1621530230000|2021-05-20 17:03:50|11797.7|11785.7|11797.7|11785.7|11797.7|11785.7|11797.7|11785.7|0
1621530240000|2021-05-20 17:04:00|11797.3|11785.3|11798.5|11786.5|11798.5|11786.5|11797.3|11785.3|3
1621530250000|2021-05-20 17:04:10|11799.8|11787.8|11799.8|11787.8|11799.8|11787.8|11799.8|11787.8|0
1621530260000|2021-05-20 17:04:20|||||||||1
1621530280000|2021-05-20 17:04:40|11800.2|11788.2|11799.8|11787.8|11800.2|11788.2|11799.8|11787.8|1
1621530290000|2021-05-20 17:04:50|11797.7|11785.7|11797.7|11785.7|11798.5|11786.5|11797.7|11785.7|3
1621530300000|2021-05-20 17:05:00|11797.3|11785.3|11797.7|11785.7|11797.7|11785.7|11797.3|11785.3|0
1621530310000|2021-05-20 17:05:10|11796.1|11784.1|11794.8|11782.8|11796.1|11784.1|11794.8|11782.8|2
1621530340000|2021-05-20 17:05:40|11795.2|11783.2|11795.2|11783.2|11795.2|11783.2|11795.2|11783.2|0
1621530370000|2021-05-20 17:06:10|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|3
1621530380000|2021-05-20 17:06:20|11795.2|11783.2|11795.2|11783.2|11795.2|11783.2|11795.2|11783.2|0
1621530400000|2021-05-20 17:06:40|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|0
1621530410000|2021-05-20 17:06:50|11793.2|11781.2|11791.9|11779.9|11793.5|11781.5|11791.9|11779.9|33
1621530420000|2021-05-20 17:07:00|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|11791.5|11779.5|5
1621530430000|2021-05-20 17:07:10|11790.7|11778.7|11790.7|11778.7|11791.5|11779.5|11789.4|11777.4|11
1621530440000|2021-05-20 17:07:20|11791.5|11779.5|11789.4|11777.4|11791.5|11779.5|11789.4|11777.4|6
1621530450000|2021-05-20 17:07:30|11789.9|11777.9|11789.4|11777.4|11791.5|11779.5|11789|11777|15
1621530460000|2021-05-20 17:07:40|11790.7|11778.7|11790.7|11778.7|11791.5|11779.5|11789.4|11777.4|0
1621530470000|2021-05-20 17:07:50|||||||||2
1621530480000|2021-05-20 17:08:00|11793.2|11781.2|11790.7|11778.7|11793.2|11781.2|11790.7|11778.7|4
1621530490000|2021-05-20 17:08:10|11789.4|11777.4|11790.7|11778.7|11790.7|11778.7|11789.4|11777.4|10
1621530500000|2021-05-20 17:08:20|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|4
1621530510000|2021-05-20 17:08:30|||||||||3
1621530520000|2021-05-20 17:08:40|||||||||3
1621530540000|2021-05-20 17:09:00|||||||||1
1621530550000|2021-05-20 17:09:10|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|4
1621530560000|2021-05-20 17:09:20|11791.9|11779.9|11791.9|11779.9|11792.7|11780.7|11791.6|11779.6|3
1621530570000|2021-05-20 17:09:30|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11
1621530580000|2021-05-20 17:09:40|11788.2|11776.2|11789|11777|11789|11777|11788.2|11776.2|12
1621530590000|2021-05-20 17:09:50|||||||||8
1621530600000|2021-05-20 17:10:00|11786.6|11774.6|11785.7|11773.7|11786.6|11774.6|11785.7|11773.7|8
1621530610000|2021-05-20 17:10:10|||||||||10
1621530620000|2021-05-20 17:10:20|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|0
1621530630000|2021-05-20 17:10:30|||||||||2
1621530640000|2021-05-20 17:10:40|||||||||1
1621530650000|2021-05-20 17:10:50|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|3
1621530660000|2021-05-20 17:11:00|11791.5|11779.5|11790.7|11778.7|11791.5|11779.5|11790.7|11778.7|1
1621530670000|2021-05-20 17:11:10|11791.5|11779.5|11792.3|11780.3|11792.3|11780.3|11791.5|11779.5|0
1621530680000|2021-05-20 17:11:20|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|0
1621530700000|2021-05-20 17:11:40|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|0
1621530710000|2021-05-20 17:11:50|||||||||2
1621530720000|2021-05-20 17:12:00|||||||||1
1621530730000|2021-05-20 17:12:10|11794.4|11782.4|11794.8|11782.8|11794.8|11782.8|11794|11782|7
1621530740000|2021-05-20 17:12:20|||||||||3
1621530760000|2021-05-20 17:12:40|11796|11784|11797.3|11785.3|11797.3|11785.3|11796|11784|7
1621530770000|2021-05-20 17:12:50|||||||||1
1621530780000|2021-05-20 17:13:00|11795.2|11783.2|11795.2|11783.2|11795.2|11783.2|11795.2|11783.2|2
1621530790000|2021-05-20 17:13:10|11796|11784|11796|11784|11796|11784|11796|11784|0
1621530800000|2021-05-20 17:13:20|11796.5|11784.5|11796|11784|11796.5|11784.5|11796|11784|0
1621530810000|2021-05-20 17:13:30|11796.5|11784.5|11796.5|11784.5|11796.5|11784.5|11796.5|11784.5|5
1621530820000|2021-05-20 17:13:40|||||||||3
1621530830000|2021-05-20 17:13:50|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|1
1621530840000|2021-05-20 17:14:00|11797.7|11785.7|11799.4|11787.4|11799.4|11787.4|11797.7|11785.7|7
1621530850000|2021-05-20 17:14:10|||||||||10
1621530860000|2021-05-20 17:14:20|||||||||2
1621530870000|2021-05-20 17:14:30|11798.6|11786.6|11797.7|11785.7|11798.6|11786.6|11797.7|11785.7|0
1621530890000|2021-05-20 17:14:50|11790.7|11778.7|11791.9|11779.9|11791.9|11779.9|11790.7|11778.7|11
1621530900000|2021-05-20 17:15:00|11792.7|11780.7|11794.4|11782.4|11796.1|11784.1|11792.7|11780.7|5
1621530910000|2021-05-20 17:15:10|||||||||1
1621530920000|2021-05-20 17:15:20|||||||||1
1621530940000|2021-05-20 17:15:40|||||||||2
1621530970000|2021-05-20 17:16:10|11795.3|11783.3|11795.3|11783.3|11795.3|11783.3|11795.3|11783.3|2
1621530990000|2021-05-20 17:16:30|11795.7|11783.7|11798.2|11786.2|11798.2|11786.2|11795.7|11783.7|2
1621531000000|2021-05-20 17:16:40|||||||||2
1621531010000|2021-05-20 17:16:50|11799.4|11787.4|11798.2|11786.2|11799.4|11787.4|11798.2|11786.2|0
1621531020000|2021-05-20 17:17:00|11799|11787|11799|11787|11799|11787|11798.2|11786.2|0
1621531030000|2021-05-20 17:17:10|11799.8|11787.8|11798.2|11786.2|11799.8|11787.8|11798.2|11786.2|1
1621531040000|2021-05-20 17:17:20|11799|11787|11798.6|11786.6|11799.5|11787.5|11798.6|11786.6|7
1621531050000|2021-05-20 17:17:30|11798.2|11786.2|11798.6|11786.6|11798.6|11786.6|11798.2|11786.2|4
1621531060000|2021-05-20 17:17:40|11799.1|11787.1|11799.1|11787.1|11799.1|11787.1|11799.1|11787.1|33
1621531070000|2021-05-20 17:17:50|||||||||1
1621531090000|2021-05-20 17:18:10|||||||||2
1621531120000|2021-05-20 17:18:40|||||||||1
1621531130000|2021-05-20 17:18:50|||||||||4
1621531140000|2021-05-20 17:19:00|||||||||5
1621531150000|2021-05-20 17:19:10|||||||||2
1621531160000|2021-05-20 17:19:20|11797|11785|11797.9|11785.9|11797.9|11785.9|11797|11785|10
1621531170000|2021-05-20 17:19:30|11798.3|11786.3|11798.3|11786.3|11798.3|11786.3|11798.3|11786.3|6
1621531190000|2021-05-20 17:19:50|||||||||1
1621531200000|2021-05-20 17:20:00|11800|11788|11800|11788|11800|11788|11800|11788|2
1621531210000|2021-05-20 17:20:10|||||||||1
1621531220000|2021-05-20 17:20:20|||||||||4
1621531230000|2021-05-20 17:20:30|||||||||2
1621531240000|2021-05-20 17:20:40|11797.5|11785.5|11798.3|11786.3|11798.7|11786.7|11797.5|11785.5|4
1621531250000|2021-05-20 17:20:50|11798.7|11786.7|11798.7|11786.7|11798.7|11786.7|11798.7|11786.7|0
1621531260000|2021-05-20 17:21:00|||||||||3
1621531270000|2021-05-20 17:21:10|11797.9|11785.9|11799.1|11787.1|11799.6|11787.6|11797.9|11785.9|2
1621531280000|2021-05-20 17:21:20|||||||||2
1621531290000|2021-05-20 17:21:30|||||||||1
1621531300000|2021-05-20 17:21:40|||||||||2
1621531310000|2021-05-20 17:21:50|11798.3|11786.3|11798.3|11786.3|11798.3|11786.3|11798.3|11786.3|4
1621531320000|2021-05-20 17:22:00|11794.6|11782.6|11797.9|11785.9|11797.9|11785.9|11794.6|11782.6|9
1621531340000|2021-05-20 17:22:20|||||||||2
1621531350000|2021-05-20 17:22:30|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|15
1621531360000|2021-05-20 17:22:40|||||||||23
1621531380000|2021-05-20 17:23:00|11796.6|11784.6|11797.5|11785.5|11797.5|11785.5|11796.6|11784.6|2
1621531390000|2021-05-20 17:23:10|||||||||2
1621531420000|2021-05-20 17:23:40|||||||||12
1621531430000|2021-05-20 17:23:50|11797.1|11785.1|11795.8|11783.8|11797.1|11785.1|11795|11783|1
1621531440000|2021-05-20 17:24:00|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|0
1621531450000|2021-05-20 17:24:10|||||||||2
1621531470000|2021-05-20 17:24:30|11797.5|11785.5|11803.8|11791.8|11805|11793|11797.5|11785.5|7
1621531480000|2021-05-20 17:24:40|11803.3|11791.3|11807.5|11795.5|11807.5|11795.5|11803.3|11791.3|3
1621531490000|2021-05-20 17:24:50|||||||||2
1621531510000|2021-05-20 17:25:10|||||||||1
1621531520000|2021-05-20 17:25:20|11808.3|11796.3|11809.1|11797.1|11809.1|11797.1|11808.3|11796.3|1
1621531530000|2021-05-20 17:25:30|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|2
1621531550000|2021-05-20 17:25:50|||||||||4
1621531560000|2021-05-20 17:26:00|||||||||2
1621531570000|2021-05-20 17:26:10|11809.1|11797.1|11807.9|11795.9|11809.1|11797.1|11807.9|11795.9|1
1621531580000|2021-05-20 17:26:20|11809.1|11797.1|11808.3|11796.3|11809.1|11797.1|11808.3|11796.3|0
1621531590000|2021-05-20 17:26:30|11809.1|11797.1|11809.1|11797.1|11809.1|11797.1|11809.1|11797.1|0
1621531600000|2021-05-20 17:26:40|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|4
1621531610000|2021-05-20 17:26:50|||||||||4
1621531620000|2021-05-20 17:27:00|||||||||1
1621531630000|2021-05-20 17:27:10|11806.6|11794.6|11806.6|11794.6|11806.6|11794.6|11806.6|11794.6|0
1621531640000|2021-05-20 17:27:20|||||||||1
1621531650000|2021-05-20 17:27:30|||||||||2
1621531660000|2021-05-20 17:27:40|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|2
1621531670000|2021-05-20 17:27:50|11806.6|11794.6|11806.6|11794.6|11806.6|11794.6|11806.6|11794.6|0
1621531680000|2021-05-20 17:28:00|||||||||4
1621531690000|2021-05-20 17:28:10|11807.1|11795.1|11807.9|11795.9|11807.9|11795.9|11807.1|11795.1|1
1621531700000|2021-05-20 17:28:20|11800.8|11788.8|11801.3|11789.3|11801.3|11789.3|11800|11788|13
1621531710000|2021-05-20 17:28:30|11800.8|11788.8|11800.8|11788.8|11800.8|11788.8|11800.8|11788.8|2
1621531720000|2021-05-20 17:28:40|||||||||2
1621531730000|2021-05-20 17:28:50|11801.3|11789.3|11801.3|11789.3|11801.3|11789.3|11801.3|11789.3|0
1621531740000|2021-05-20 17:29:00|||||||||3
1621531750000|2021-05-20 17:29:10|||||||||2
1621531760000|2021-05-20 17:29:20|||||||||2
1621531770000|2021-05-20 17:29:30|11800|11788|11800|11788|11800|11788|11800|11788|5
1621531790000|2021-05-20 17:29:50|11800.5|11788.5|11801.3|11789.3|11801.3|11789.3|11800.5|11788.5|5
1621531800000|2021-05-20 17:30:00|11802.1|11790.1|11802.5|11790.5|11802.5|11790.5|11802.1|11790.1|0
1621531810000|2021-05-20 17:30:10|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|6
1621531820000|2021-05-20 17:30:20|11809.1|11797.1|11808.3|11796.3|11809.1|11797.1|11807.5|11795.5|3
1621531830000|2021-05-20 17:30:30|11809.1|11797.1|11807.1|11795.1|11809.1|11797.1|11806.6|11794.6|6
1621531840000|2021-05-20 17:30:40|11807.5|11795.5|11809.1|11797.1|11809.1|11797.1|11807.5|11795.5|0
1621531850000|2021-05-20 17:30:50|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|0
1621531860000|2021-05-20 17:31:00|11807.5|11795.5|11808.3|11796.3|11808.3|11796.3|11807.5|11795.5|0
1621531870000|2021-05-20 17:31:10|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|0
1621531880000|2021-05-20 17:31:20|11807.1|11795.1|11807.5|11795.5|11807.5|11795.5|11807.1|11795.1|2
1621531890000|2021-05-20 17:31:30|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|1
1621531910000|2021-05-20 17:31:50|||||||||1
1621531920000|2021-05-20 17:32:00|||||||||1
1621531930000|2021-05-20 17:32:10|11809.1|11797.1|11806.6|11794.6|11809.1|11797.1|11806.6|11794.6|0
1621531940000|2021-05-20 17:32:20|||||||||1
1621531950000|2021-05-20 17:32:30|||||||||1
1621531960000|2021-05-20 17:32:40|||||||||1
1621531970000|2021-05-20 17:32:50|11806.7|11794.7|11806.7|11794.7|11806.7|11794.7|11806.7|11794.7|3
1621531990000|2021-05-20 17:33:10|11803.3|11791.3|11805.8|11793.8|11805.8|11793.8|11803.3|11791.3|4
1621532030000|2021-05-20 17:33:50|11805.9|11793.9|11805.9|11793.9|11805.9|11793.9|11805.9|11793.9|0
1621532040000|2021-05-20 17:34:00|||||||||1
1621532050000|2021-05-20 17:34:10|||||||||2
1621532070000|2021-05-20 17:34:30|11805|11793|11805|11793|11805|11793|11805|11793|1
1621532080000|2021-05-20 17:34:40|||||||||1
1621532090000|2021-05-20 17:34:50|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|0
1621532100000|2021-05-20 17:35:00|||||||||2
1621532110000|2021-05-20 17:35:10|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|11802.6|11790.6|3
1621532120000|2021-05-20 17:35:20|11800.1|11788.1|11800.1|11788.1|11800.9|11788.9|11800.1|11788.1|4
1621532130000|2021-05-20 17:35:30|11802.6|11790.6|11804.2|11792.2|11805.1|11793.1|11802.6|11790.6|2
1621532140000|2021-05-20 17:35:40|11803.4|11791.4|11803.8|11791.8|11803.8|11791.8|11803.4|11791.4|4
1621532150000|2021-05-20 17:35:50|11805.1|11793.1|11805.9|11793.9|11805.9|11793.9|11804.2|11792.2|2
1621532180000|2021-05-20 17:36:20|||||||||1
1621532190000|2021-05-20 17:36:30|||||||||1
1621532200000|2021-05-20 17:36:40|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|28
1621532230000|2021-05-20 17:37:10|||||||||3
1621532240000|2021-05-20 17:37:20|||||||||1
1621532260000|2021-05-20 17:37:40|||||||||1
1621532270000|2021-05-20 17:37:50|11801.7|11789.7|11801.7|11789.7|11802.6|11790.6|11801.7|11789.7|3
1621532280000|2021-05-20 17:38:00|11802.6|11790.6|11805.1|11793.1|11805.1|11793.1|11802.6|11790.6|1
1621532290000|2021-05-20 17:38:10|||||||||1
1621532300000|2021-05-20 17:38:20|||||||||3
1621532310000|2021-05-20 17:38:30|11804.6|11792.6|11803.4|11791.4|11804.6|11792.6|11803.4|11791.4|0
1621532330000|2021-05-20 17:38:50|11801.7|11789.7|11800.1|11788.1|11801.7|11789.7|11800.1|11788.1|8
1621532340000|2021-05-20 17:39:00|11800.9|11788.9|11801.3|11789.3|11801.3|11789.3|11800.9|11788.9|1
1621532350000|2021-05-20 17:39:10|11803.4|11791.4|11804.2|11792.2|11804.2|11792.2|11803.4|11791.4|12
1621532360000|2021-05-20 17:39:20|||||||||1
1621532370000|2021-05-20 17:39:30|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|2
1621532380000|2021-05-20 17:39:40|11802.6|11790.6|11802.6|11790.6|11802.6|11790.6|11802.6|11790.6|0
1621532390000|2021-05-20 17:39:50|11803.4|11791.4|11808.8|11796.8|11808.8|11796.8|11803.4|11791.4|2
1621532400000|2021-05-20 17:40:00|11808.4|11796.4|11810.1|11798.1|11810.1|11798.1|11808.4|11796.4|2
1621532410000|2021-05-20 17:40:10|11810.9|11798.9|11808.4|11796.4|11810.9|11798.9|11806.3|11794.3|1
1621532420000|2021-05-20 17:40:20|||||||||2
1621532430000|2021-05-20 17:40:30|11807.9|11795.9|11808.4|11796.4|11808.4|11796.4|11807.9|11795.9|0
1621532440000|2021-05-20 17:40:40|||||||||1
1621532460000|2021-05-20 17:41:00|11807.6|11795.6|11808.8|11796.8|11808.8|11796.8|11805.1|11793.1|32
1621532480000|2021-05-20 17:41:20|11808.4|11796.4|11808.4|11796.4|11808.4|11796.4|11808.4|11796.4|0
1621532490000|2021-05-20 17:41:30|11808.8|11796.8|11807.6|11795.6|11810.1|11798.1|11807.1|11795.1|0
1621532500000|2021-05-20 17:41:40|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|5
1621532520000|2021-05-20 17:42:00|||||||||1
1621532530000|2021-05-20 17:42:10|||||||||3
1621532540000|2021-05-20 17:42:20|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|2
1621532550000|2021-05-20 17:42:30|11805.9|11793.9|11807.1|11795.1|11807.6|11795.6|11805.9|11793.9|10
1621532560000|2021-05-20 17:42:40|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|3
1621532570000|2021-05-20 17:42:50|||||||||1
1621532580000|2021-05-20 17:43:00|11808.4|11796.4|11806.3|11794.3|11808.4|11796.4|11805.9|11793.9|20
1621532590000|2021-05-20 17:43:10|11805.9|11793.9|11805.1|11793.1|11805.9|11793.9|11805.1|11793.1|1
1621532600000|2021-05-20 17:43:20|||||||||1
1621532620000|2021-05-20 17:43:40|11806.3|11794.3|11806.3|11794.3|11806.3|11794.3|11806.3|11794.3|0
1621532630000|2021-05-20 17:43:50|||||||||2
1621532640000|2021-05-20 17:44:00|11805.9|11793.9|11806.3|11794.3|11806.3|11794.3|11805.1|11793.1|0
1621532650000|2021-05-20 17:44:10|11808.4|11796.4|11808.8|11796.8|11808.8|11796.8|11808.4|11796.4|2
1621532660000|2021-05-20 17:44:20|||||||||1
1621532670000|2021-05-20 17:44:30|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|0
1621532680000|2021-05-20 17:44:40|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|1
1621532690000|2021-05-20 17:44:50|||||||||5
1621532700000|2021-05-20 17:45:00|11809.6|11797.6|11810.1|11798.1|11810.9|11798.9|11809.6|11797.6|0
1621532720000|2021-05-20 17:45:20|||||||||2
1621532730000|2021-05-20 17:45:30|11807.6|11795.6|11805.1|11793.1|11807.6|11795.6|11805.1|11793.1|24
1621532740000|2021-05-20 17:45:40|11805.9|11793.9|11806.3|11794.3|11806.3|11794.3|11805.9|11793.9|1
1621532750000|2021-05-20 17:45:50|11807.6|11795.6|11810.1|11798.1|11810.1|11798.1|11807.6|11795.6|9
1621532760000|2021-05-20 17:46:00|11809.2|11797.2|11809.2|11797.2|11809.2|11797.2|11808.4|11796.4|36
1621532770000|2021-05-20 17:46:10|11809.1|11797.1|11809.9|11797.9|11809.9|11797.9|11808.3|11796.3|51
1621532780000|2021-05-20 17:46:20|11810.4|11798.4|11812.5|11800.5|11812.5|11800.5|11810.4|11798.4|13
1621532790000|2021-05-20 17:46:30|11814.1|11802.1|11813.3|11801.3|11814.1|11802.1|11812.1|11800.1|22
1621532820000|2021-05-20 17:47:00|11814.1|11802.1|11812.5|11800.5|11814.1|11802.1|11812.5|11800.5|0
1621532830000|2021-05-20 17:47:10|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|3
1621532840000|2021-05-20 17:47:20|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|2
1621532850000|2021-05-20 17:47:30|11812.1|11800.1|11812.1|11800.1|11812.5|11800.5|11811.7|11799.7|0
1621532860000|2021-05-20 17:47:40|11811.3|11799.3|11812.1|11800.1|11812.1|11800.1|11811.3|11799.3|1
1621532880000|2021-05-20 17:48:00|11810.8|11798.8|11813.4|11801.4|11815|11803|11810.8|11798.8|3
1621532890000|2021-05-20 17:48:10|11814.2|11802.2|11814.2|11802.2|11814.2|11802.2|11814.2|11802.2|0
1621532900000|2021-05-20 17:48:20|11811.7|11799.7|11813.4|11801.4|11813.4|11801.4|11810.9|11798.9|3
1621532910000|2021-05-20 17:48:30|11814.2|11802.2|11813.4|11801.4|11814.2|11802.2|11813.4|11801.4|1
1621532920000|2021-05-20 17:48:40|11812.2|11800.2|11811.7|11799.7|11812.2|11800.2|11811.7|11799.7|0
1621532930000|2021-05-20 17:48:50|11813.4|11801.4|11812.6|11800.6|11813.4|11801.4|11812.6|11800.6|1
1621532940000|2021-05-20 17:49:00|11812.2|11800.2|11813.4|11801.4|11813.9|11801.9|11812.2|11800.2|0
1621532950000|2021-05-20 17:49:10|11813.9|11801.9|11815.1|11803.1|11815.9|11803.9|11813.9|11801.9|1
1621532960000|2021-05-20 17:49:20|11816.4|11804.4|11816.4|11804.4|11817.2|11805.2|11815.1|11803.1|6
1621532970000|2021-05-20 17:49:30|11817.2|11805.2|11816.4|11804.4|11817.2|11805.2|11816.4|11804.4|13
1621532980000|2021-05-20 17:49:40|11817.2|11805.2|11817.6|11805.6|11817.6|11805.6|11817.2|11805.2|0
1621532990000|2021-05-20 17:49:50|||||||||1
1621533000000|2021-05-20 17:50:00|||||||||1
1621533010000|2021-05-20 17:50:10|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|7
1621533020000|2021-05-20 17:50:20|11812.6|11800.6|11808.4|11796.4|11813.4|11801.4|11807.6|11795.6|4
1621533030000|2021-05-20 17:50:30|11810.1|11798.1|11807.6|11795.6|11810.1|11798.1|11807.6|11795.6|4
1621533040000|2021-05-20 17:50:40|||||||||7
1621533050000|2021-05-20 17:50:50|11805.9|11793.9|11806.4|11794.4|11809.2|11797.2|11805.1|11793.1|19
1621533060000|2021-05-20 17:51:00|11807.2|11795.2|11806.4|11794.4|11807.6|11795.6|11806.4|11794.4|4
1621533070000|2021-05-20 17:51:10|11805.6|11793.6|11806.4|11794.4|11806.4|11794.4|11805.6|11793.6|4
1621533080000|2021-05-20 17:51:20|11807.6|11795.6|11798.9|11786.9|11807.6|11795.6|11798.4|11786.4|34
1621533090000|2021-05-20 17:51:30|11798.4|11786.4|11793.9|11781.9|11798.4|11786.4|11793.4|11781.4|4
1621533100000|2021-05-20 17:51:40|11793.4|11781.4|11798|11786|11798|11786|11793.4|11781.4|7
1621533110000|2021-05-20 17:51:50|11798.4|11786.4|11798|11786|11799.2|11787.2|11797.2|11785.2|2
1621533120000|2021-05-20 17:52:00|11796.7|11784.7|11796.7|11784.7|11796.7|11784.7|11796.7|11784.7|2
1621533130000|2021-05-20 17:52:10|||||||||2
1621533140000|2021-05-20 17:52:20|||||||||3
1621533150000|2021-05-20 17:52:30|11798.4|11786.4|11800.9|11788.9|11803.4|11791.4|11798.4|11786.4|5
1621533160000|2021-05-20 17:52:40|11801.7|11789.7|11800.9|11788.9|11801.7|11789.7|11800.9|11788.9|3
1621533170000|2021-05-20 17:52:50|11800.1|11788.1|11802.6|11790.6|11803.4|11791.4|11800.1|11788.1|5
1621533180000|2021-05-20 17:53:00|11801.4|11789.4|11800.9|11788.9|11802.2|11790.2|11800.9|11788.9|6
1621533190000|2021-05-20 17:53:10|11800.1|11788.1|11799.7|11787.7|11800.1|11788.1|11798.9|11786.9|4
1621533200000|2021-05-20 17:53:20|11800.5|11788.5|11796.7|11784.7|11800.9|11788.9|11796.7|11784.7|5
1621533210000|2021-05-20 17:53:30|11797.2|11785.2|11796.7|11784.7|11797.2|11785.2|11796.7|11784.7|1
1621533220000|2021-05-20 17:53:40|11794.2|11782.2|11795.5|11783.5|11795.5|11783.5|11794.2|11782.2|6
1621533230000|2021-05-20 17:53:50|11795|11783|11795.5|11783.5|11795.5|11783.5|11794.2|11782.2|2
1621533240000|2021-05-20 17:54:00|11794.2|11782.2|11794.2|11782.2|11794.2|11782.2|11794.2|11782.2|2
1621533250000|2021-05-20 17:54:10|11795.5|11783.5|11795.5|11783.5|11795.5|11783.5|11794.7|11782.7|1
1621533260000|2021-05-20 17:54:20|11795.9|11783.9|11795.5|11783.5|11795.9|11783.9|11795.5|11783.5|2
1621533270000|2021-05-20 17:54:30|11795.9|11783.9|11794.2|11782.2|11796.7|11784.7|11794.2|11782.2|3
1621533280000|2021-05-20 17:54:40|11795.9|11783.9|11799.2|11787.2|11799.2|11787.2|11794.7|11782.7|3
1621533290000|2021-05-20 17:54:50|11800.9|11788.9|11801.7|11789.7|11801.7|11789.7|11800.5|11788.5|11
1621533300000|2021-05-20 17:55:00|11800.5|11788.5|11799.2|11787.2|11800.5|11788.5|11799.2|11787.2|3
1621533310000|2021-05-20 17:55:10|11797.6|11785.6|11796.7|11784.7|11797.6|11785.6|11796.7|11784.7|7
1621533320000|2021-05-20 17:55:20|11794.7|11782.7|11795.1|11783.1|11795.5|11783.5|11794.2|11782.2|9
1621533330000|2021-05-20 17:55:30|11794.7|11782.7|11794.2|11782.2|11795.9|11783.9|11794.2|11782.2|1
1621533340000|2021-05-20 17:55:40|11795.5|11783.5|11795.5|11783.5|11795.5|11783.5|11794.7|11782.7|2
1621533350000|2021-05-20 17:55:50|11794.2|11782.2|11794.2|11782.2|11794.2|11782.2|11794.2|11782.2|1
1621533360000|2021-05-20 17:56:00|11788.4|11776.4|11789.7|11777.7|11790.5|11778.5|11788.4|11776.4|11
1621533370000|2021-05-20 17:56:10|11790.5|11778.5|11789.7|11777.7|11792.2|11780.2|11789.2|11777.2|11
1621533380000|2021-05-20 17:56:20|11789.2|11777.2|11789.7|11777.7|11789.7|11777.7|11788.8|11776.8|1
1621533390000|2021-05-20 17:56:30|11790.5|11778.5|11790.5|11778.5|11790.5|11778.5|11790.5|11778.5|2
1621533400000|2021-05-20 17:56:40|11788.8|11776.8|11788.3|11776.3|11788.8|11776.8|11787.5|11775.5|6
1621533410000|2021-05-20 17:56:50|11788.8|11776.8|11789.2|11777.2|11789.2|11777.2|11788.8|11776.8|3
1621533420000|2021-05-20 17:57:00|11788.3|11776.3|11781.3|11769.3|11788.3|11776.3|11780.8|11768.8|7
1621533430000|2021-05-20 17:57:10|11780.8|11768.8|11782.2|11770.2|11783|11771|11778.4|11766.4|16
1621533440000|2021-05-20 17:57:20|11781.7|11769.7|11786.4|11774.4|11790.1|11778.1|11778.4|11766.4|25
1621533450000|2021-05-20 17:57:30|11788.4|11776.4|11787.2|11775.2|11790.9|11778.9|11786.4|11774.4|4
1621533460000|2021-05-20 17:57:40|11788|11776|11792.6|11780.6|11792.6|11780.6|11787.6|11775.6|7
1621533470000|2021-05-20 17:57:50|||||||||3
1621533480000|2021-05-20 17:58:00|11791.7|11779.7|11792.2|11780.2|11792.2|11780.2|11790.9|11778.9|3
1621533490000|2021-05-20 17:58:10|11790.9|11778.9|11791.4|11779.4|11792.6|11780.6|11790.1|11778.1|6
1621533500000|2021-05-20 17:58:20|11790.9|11778.9|11790.9|11778.9|11791.7|11779.7|11790.9|11778.9|0
1621533510000|2021-05-20 17:58:30|11789.2|11777.2|11790.9|11778.9|11790.9|11778.9|11788.8|11776.8|7
1621533520000|2021-05-20 17:58:40|11790.5|11778.5|11791.7|11779.7|11792.6|11780.6|11790.5|11778.5|3
1621533530000|2021-05-20 17:58:50|11788.4|11776.4|11789.7|11777.7|11789.7|11777.7|11788.4|11776.4|3
1621533540000|2021-05-20 17:59:00|11789.2|11777.2|11787.2|11775.2|11789.7|11777.7|11787.2|11775.2|6
1621533550000|2021-05-20 17:59:10|11787.6|11775.6|11790.9|11778.9|11791.7|11779.7|11787.6|11775.6|19
1621533560000|2021-05-20 17:59:20|11790.1|11778.1|11788.9|11776.9|11790.5|11778.5|11787.6|11775.6|87
1621533570000|2021-05-20 17:59:30|11789.2|11777.2|11782.2|11770.2|11790.1|11778.1|11781.7|11769.7|94
1621533580000|2021-05-20 17:59:40|11781.7|11769.7|11779.3|11767.3|11784.3|11772.3|11779.3|11767.3|77
1621533590000|2021-05-20 17:59:50|11778|11766|11777.6|11765.6|11780.9|11768.9|11777.6|11765.6|114
1621533600000|2021-05-20 18:00:00|11777.2|11765.2|11781.8|11769.8|11781.8|11769.8|11777.2|11765.2|69
1621533610000|2021-05-20 18:00:10|11778.4|11766.4|11781.8|11769.8|11781.8|11769.8|11778.4|11766.4|87
1621533620000|2021-05-20 18:00:20|11780.5|11768.5|11778.4|11766.4|11781.8|11769.8|11778.4|11766.4|3
1621533630000|2021-05-20 18:00:30|11779.3|11767.3|11776.8|11764.8|11779.3|11767.3|11775.1|11763.1|25
1621533640000|2021-05-20 18:00:40|11775.1|11763.1|11779.3|11767.3|11780.1|11768.1|11775.1|11763.1|10
1621533650000|2021-05-20 18:00:50|11778.5|11766.5|11778|11766|11780.1|11768.1|11778|11766|2
1621533660000|2021-05-20 18:01:00|11777.6|11765.6|11777.6|11765.6|11778|11766|11776.4|11764.4|21
1621533670000|2021-05-20 18:01:10|11776.8|11764.8|11778.8|11766.8|11778.8|11766.8|11776.8|11764.8|6
1621533680000|2021-05-20 18:01:20|11778.4|11766.4|11778.8|11766.8|11778.8|11766.8|11778.4|11766.4|4
1621533690000|2021-05-20 18:01:30|11778.4|11766.4|11775.5|11763.5|11778.4|11766.4|11775.5|11763.5|2
1621533700000|2021-05-20 18:01:40|11776|11764|11773.9|11761.9|11776|11764|11773.9|11761.9|35
1621533710000|2021-05-20 18:01:50|11774.7|11762.7|11772.7|11760.7|11774.7|11762.7|11772.7|11760.7|1
1621533720000|2021-05-20 18:02:00|11773.5|11761.5|11775.2|11763.2|11776|11764|11773.5|11761.5|3
1621533730000|2021-05-20 18:02:10|11774.3|11762.3|11773.9|11761.9|11774.3|11762.3|11773.9|11761.9|2
1621533740000|2021-05-20 18:02:20|11772.6|11760.6|11767.7|11755.7|11772.6|11760.6|11767.7|11755.7|4
1621533760000|2021-05-20 18:02:40|11767.2|11755.2|11767.7|11755.7|11767.7|11755.7|11766.4|11754.4|71
1621533770000|2021-05-20 18:02:50|11769|11757|11768.2|11756.2|11769.9|11757.9|11766.9|11754.9|19
1621533780000|2021-05-20 18:03:00|11767.4|11755.4|11761.9|11749.9|11767.4|11755.4|11761.9|11749.9|27
1621533790000|2021-05-20 18:03:10|11762.7|11750.7|11763.2|11751.2|11763.2|11751.2|11762.7|11750.7|19
1621533800000|2021-05-20 18:03:20|11764|11752|11766.1|11754.1|11766.5|11754.5|11764|11752|13
1621533810000|2021-05-20 18:03:30|11765.2|11753.2|11766.1|11754.1|11766.1|11754.1|11764|11752|6
1621533830000|2021-05-20 18:03:50|11765.2|11753.2|11761.5|11749.5|11765.2|11753.2|11761.5|11749.5|4
1621533840000|2021-05-20 18:04:00|11761.9|11749.9|11761.5|11749.5|11761.9|11749.9|11761.5|11749.5|3
1621533850000|2021-05-20 18:04:10|11761.9|11749.9|11763.1|11751.1|11763.6|11751.6|11761.1|11749.1|17
1621533860000|2021-05-20 18:04:20|11763.9|11751.9|11766|11754|11766|11754|11762.3|11750.3|5
1621533870000|2021-05-20 18:04:30|11766.4|11754.4|11765.2|11753.2|11766.4|11754.4|11765.2|11753.2|6
1621533880000|2021-05-20 18:04:40|11764.3|11752.3|11762.7|11750.7|11764.7|11752.7|11762.2|11750.2|5
1621533890000|2021-05-20 18:04:50|11763.5|11751.5|11762.2|11750.2|11764.3|11752.3|11762.2|11750.2|6
1621603800000|2021-05-21 13:30:00|11792|11780|11779.3|11767.3|11794.6|11782.6|11778.5|11766.5|44
1621603810000|2021-05-21 13:30:10|11779.7|11767.7|11798.5|11786.5|11798.5|11786.5|11777.5|11765.5|2
1621603820000|2021-05-21 13:30:20|11799.3|11787.3|11798.5|11786.5|11801|11789|11793.5|11781.5|12
1621603830000|2021-05-21 13:30:30|11798|11786|11802.4|11790.4|11802.4|11790.4|11795.2|11783.2|11
1621603840000|2021-05-21 13:30:40|11801.6|11789.6|11805.3|11793.3|11805.3|11793.3|11799.1|11787.1|4
1621603850000|2021-05-21 13:30:50|11801.6|11789.6|11806.1|11794.1|11806.9|11794.9|11800.3|11788.3|10
1621603860000|2021-05-21 13:31:00|11806.9|11794.9|11804.1|11792.1|11808.9|11795.2|11802.4|11788.9|8
1621603870000|2021-05-21 13:31:10|11803.6|11791.6|11805.7|11793.7|11808.9|11794.4|11803.6|11788.9|0
1621603880000|2021-05-21 13:31:20|11804.1|11792.1|11805.7|11793.7|11806.9|11794.9|11804.1|11792.1|0
1621603890000|2021-05-21 13:31:30|11804.9|11792.9|11799.9|11787.9|11804.9|11792.9|11797.4|11785.4|1
1621603900000|2021-05-21 13:31:40|11800.3|11788.3|11798.2|11786.2|11801.1|11789.1|11796.1|11784.1|2
1621603910000|2021-05-21 13:31:50|11797.4|11785.4|11798.2|11786.2|11799.4|11787.4|11796.9|11784.9|0
1621603920000|2021-05-21 13:32:00|11799.4|11787.4|11804.4|11792.4|11806.1|11794.1|11799.4|11787.4|7
1621603930000|2021-05-21 13:32:10|11804.9|11792.9|11802.8|11790.8|11805.7|11793.7|11802.8|11790.8|0
1621603940000|2021-05-21 13:32:20|11802|11790|11802|11790|11802|11790|11801.6|11789.6|1
1621603950000|2021-05-21 13:32:30|11804.5|11792.5|11803.8|11791.8|11805.5|11793.5|11803|11791|20
1621603960000|2021-05-21 13:32:40|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|11803.8|11791.8|2
1621603980000|2021-05-21 13:33:00|11805|11793|11803.8|11791.8|11805.5|11793.5|11802.5|11790.5|2
1621603990000|2021-05-21 13:33:10|11803|11791|11801.3|11789.3|11803.8|11791.8|11801.3|11789.3|8
1621604000000|2021-05-21 13:33:20|11800.5|11788.5|11793.3|11781.3|11800.8|11788.8|11793.3|11781.3|4
1621604010000|2021-05-21 13:33:30|11792.1|11780.1|11788.8|11776.8|11792.1|11780.1|11788.8|11776.8|3
1621604020000|2021-05-21 13:33:40|11790|11778|11786.1|11774.1|11790|11778|11785.3|11773.3|7
1621604030000|2021-05-21 13:33:50|11786.9|11774.9|11786.1|11774.1|11786.9|11774.9|11786.1|11774.1|1
1621604040000|2021-05-21 13:34:00|11786.9|11774.9|11787.8|11775.8|11789.4|11777.4|11786.1|11774.1|4
1621604050000|2021-05-21 13:34:10|11790.8|11778.8|11792.8|11780.8|11794.6|11782.6|11790.8|11778.8|3
1621604060000|2021-05-21 13:34:20|11796.6|11784.6|11795.8|11783.8|11796.6|11784.6|11795.8|11783.8|0
1621604070000|2021-05-21 13:34:30|11796.6|11784.6|11795.8|11783.8|11796.6|11784.6|11795.8|11783.8|1
1621604080000|2021-05-21 13:34:40|11795.3|11783.3|11795.8|11783.8|11795.8|11783.8|11795.3|11783.3|0
1621604090000|2021-05-21 13:34:50|11796.6|11784.6|11794.6|11782.6|11797.1|11785.1|11794.6|11782.6|6
1621604100000|2021-05-21 13:35:00|11796.6|11784.6|11804.6|11792.6|11804.6|11792.6|11796.6|11784.6|8
1621604110000|2021-05-21 13:35:10|11806.3|11794.3|11805.8|11793.8|11807.5|11795.5|11805.3|11793.3|8
1621604120000|2021-05-21 13:35:20|11807.1|11795.1|11805.3|11793.3|11807.1|11795.1|11805.3|11793.3|1
1621604130000|2021-05-21 13:35:30|11807.1|11795.1|11804.1|11792.1|11807.1|11795.1|11801.6|11789.6|0
1621604140000|2021-05-21 13:35:40|11804.9|11792.9|11805.3|11793.3|11806.1|11794.1|11804.9|11792.9|0
1621604150000|2021-05-21 13:35:50|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|6
1621604160000|2021-05-21 13:36:00|11804.4|11792.4|11809.9|11797.9|11810.7|11798.7|11804.4|11792.4|4
1621604170000|2021-05-21 13:36:10|11811.9|11799.9|11816.1|11804.1|11816.1|11804.1|11811.5|11799.5|8
1621604180000|2021-05-21 13:36:20|11816.9|11804.9|11816.9|11804.9|11817.7|11805.7|11816.9|11804.9|4
1621604190000|2021-05-21 13:36:30|11814.4|11802.4|11817.4|11805.4|11817.4|11805.4|11814.4|11802.4|0
1621604200000|2021-05-21 13:36:40|11819|11807|11816.5|11804.5|11819.4|11807.4|11814.9|11802.9|2
1621604210000|2021-05-21 13:36:50|11818.5|11806.5|11824.7|11812.7|11828.5|11816.5|11816|11804|9
1621604220000|2021-05-21 13:37:00|11824.3|11812.3|11825.1|11813.1|11828.5|11816.5|11823.5|11811.5|11
1621604230000|2021-05-21 13:37:10|11825.5|11813.5|11823|11811|11825.5|11813.5|11823|11811|2
1621604240000|2021-05-21 13:37:20|11823.8|11811.8|11820.5|11808.5|11823.8|11811.8|11820.5|11808.5|3
1621604250000|2021-05-21 13:37:30|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|11820.9|11808.9|2
1621604260000|2021-05-21 13:37:40|11824.6|11812.6|11828|11816|11828.4|11816.4|11824.6|11812.6|5
1621604270000|2021-05-21 13:37:50|11827.6|11815.6|11827.6|11815.6|11827.6|11815.6|11827.6|11815.6|1
1621604280000|2021-05-21 13:38:00|11825.9|11813.9|11823|11811|11827.1|11815.1|11823|11811|4
1621604290000|2021-05-21 13:38:10|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|1
1621604300000|2021-05-21 13:38:20|||||||||1
1621604310000|2021-05-21 13:38:30|11823|11811|11823|11811|11823|11811|11823|11811|0
1621604320000|2021-05-21 13:38:40|11824.3|11812.3|11829.3|11817.3|11829.3|11817.3|11824.3|11812.3|5
1621604330000|2021-05-21 13:38:50|11826.8|11814.8|11823|11811|11826.8|11814.8|11823|11811|7
1621604340000|2021-05-21 13:39:00|11822.3|11810.3|11824.3|11812.3|11825.1|11813.1|11822.3|11810.3|6
1621604350000|2021-05-21 13:39:10|11823.8|11811.8|11825.1|11813.1|11825.1|11813.1|11823|11811|2
1621604360000|2021-05-21 13:39:20|11823.5|11811.5|11821.5|11809.5|11823.5|11811.5|11821.5|11809.5|1
1621604370000|2021-05-21 13:39:30|11820.7|11808.7|11816.5|11804.5|11820.7|11808.7|11816.5|11804.5|1
1621604390000|2021-05-21 13:39:50|11817.7|11805.7|11820.2|11808.2|11820.2|11808.2|11816.5|11804.5|2
1621604400000|2021-05-21 13:40:00|11821.5|11809.5|11830.2|11818.2|11830.2|11818.2|11821|11809|9
1621604410000|2021-05-21 13:40:10|11828.5|11816.5|11828.5|11816.5|11829|11817|11828.5|11816.5|4
1621604420000|2021-05-21 13:40:20|11829|11817|11829|11817|11829|11817|11827.7|11815.7|3
1621604430000|2021-05-21 13:40:30|11830.2|11818.2|11827.7|11815.7|11830.2|11818.2|11825.2|11813.2|4
1621604440000|2021-05-21 13:40:40|11825.2|11813.2|11824|11812|11826.5|11814.5|11823.5|11811.5|15
1621604450000|2021-05-21 13:40:50|11822.7|11810.7|11816|11804|11823.5|11811.5|11815.6|11803.6|6
1621604460000|2021-05-21 13:41:00|11817.6|11805.6|11819.3|11807.3|11820.1|11808.1|11817.6|11805.6|1
1621604470000|2021-05-21 13:41:10|11820.1|11808.1|11817.6|11805.6|11820.1|11808.1|11817.6|11805.6|1
1621604480000|2021-05-21 13:41:20|11814.3|11802.3|11816.3|11804.3|11817.6|11805.6|11814.3|11802.3|0
1621604490000|2021-05-21 13:41:30|11817.1|11805.1|11816.3|11804.3|11817.6|11805.6|11815.1|11803.1|0
1621604500000|2021-05-21 13:41:40|11815.6|11803.6|11816.3|11804.3|11816.3|11804.3|11815.6|11803.6|0
1621604510000|2021-05-21 13:41:50|11815.1|11803.1|11817.1|11805.1|11817.1|11805.1|11815.1|11803.1|1
1621604520000|2021-05-21 13:42:00|11820.6|11808.6|11820.1|11808.1|11824.3|11812.3|11816.3|11804.3|9
1621604530000|2021-05-21 13:42:10|11819.3|11807.3|11820.6|11808.6|11820.6|11808.6|11816.3|11804.3|3
1621604550000|2021-05-21 13:42:30|11821.8|11809.8|11822.6|11810.6|11824.3|11812.3|11820.1|11808.1|5
1621604560000|2021-05-21 13:42:40|11822.1|11810.1|11822.6|11810.6|11822.6|11810.6|11817.6|11805.6|0
1621604570000|2021-05-21 13:42:50|11824.3|11812.3|11821.8|11809.8|11826.8|11814.8|11820.1|11808.1|13
1621604580000|2021-05-21 13:43:00|11822.6|11810.6|11825.1|11813.1|11826.8|11814.8|11820.1|11808.1|2
1621604590000|2021-05-21 13:43:10|11824.3|11812.3|11824.3|11812.3|11825.6|11813.6|11824.3|11812.3|2
1621604600000|2021-05-21 13:43:20|11825.1|11813.1|11824.3|11812.3|11825.6|11813.6|11821.8|11809.8|4
1621604610000|2021-05-21 13:43:30|11821.8|11809.8|11821|11809|11826|11814|11820.2|11808.2|12
1621604620000|2021-05-21 13:43:40|11821.5|11809.5|11826|11814|11827.7|11815.7|11821|11809|6
1621604630000|2021-05-21 13:43:50|11826.5|11814.5|11822.7|11810.7|11826.5|11814.5|11822.7|11810.7|0
1621604640000|2021-05-21 13:44:00|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621604650000|2021-05-21 13:44:10|11824.3|11812.3|11823.5|11811.5|11824.3|11812.3|11823.5|11811.5|1
1621604660000|2021-05-21 13:44:20|||||||||1
1621604670000|2021-05-21 13:44:30|||||||||1
1621604680000|2021-05-21 13:44:40|11821.8|11809.8|11823.1|11811.1|11823.1|11811.1|11821.8|11809.8|0
1621604690000|2021-05-21 13:44:50|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|7
1621604700000|2021-05-21 13:45:00|11823.1|11811.1|11820.2|11808.2|11823.5|11811.5|11820.2|11808.2|5
1621604710000|2021-05-21 13:45:10|11817.7|11805.7|11815.2|11803.2|11817.7|11805.7|11815.2|11803.2|1
1621604720000|2021-05-21 13:45:20|11814.5|11802.5|11814|11802|11814.8|11802.8|11813.5|11801.5|1
1621604730000|2021-05-21 13:45:30|11814.8|11802.8|11810.2|11798.2|11818.5|11806.5|11810.2|11798.2|2
1621604740000|2021-05-21 13:45:40|11811|11799|11809|11797|11811.5|11799.5|11809|11797|2
1621604750000|2021-05-21 13:45:50|11808.5|11796.5|11806.8|11794.8|11809.3|11797.3|11806.8|11794.8|9
1621604760000|2021-05-21 13:46:00|11807.6|11795.6|11814.3|11802.3|11817.7|11805.7|11807.6|11795.6|9
1621604770000|2021-05-21 13:46:10|11813.5|11801.5|11815.2|11803.2|11815.2|11803.2|11813.5|11801.5|1
1621604780000|2021-05-21 13:46:20|11814|11802|11817.6|11805.6|11817.6|11805.6|11813.9|11801.9|15
1621604790000|2021-05-21 13:46:30|11818.9|11806.9|11825.1|11813.1|11826.8|11814.8|11818.9|11806.9|16
1621604800000|2021-05-21 13:46:40|11824.3|11812.3|11815.6|11803.6|11824.3|11812.3|11815.6|11803.6|10
1621604810000|2021-05-21 13:46:50|11815.1|11803.1|11815.6|11803.6|11816.4|11804.4|11814.3|11802.3|6
1621604820000|2021-05-21 13:47:00|11813.9|11801.9|11815.6|11803.6|11816.8|11804.8|11813.1|11801.1|2
1621604840000|2021-05-21 13:47:20|11814.8|11802.8|11813.1|11801.1|11814.8|11802.8|11813.1|11801.1|10
1621604850000|2021-05-21 13:47:30|11813.9|11801.9|11814.6|11802.6|11814.6|11802.6|11813.1|11801.1|21
1621604870000|2021-05-21 13:47:50|11815.9|11803.9|11816.8|11804.8|11816.8|11804.8|11815.9|11803.9|6
1621604880000|2021-05-21 13:48:00|11817.6|11805.6|11819.3|11807.3|11819.3|11807.3|11817.6|11805.6|6
1621604890000|2021-05-21 13:48:10|11818.5|11806.5|11814.8|11802.8|11818.5|11806.5|11813.5|11801.5|10
1621604900000|2021-05-21 13:48:20|11814|11802|11814|11802|11814.8|11802.8|11814|11802|0
1621604910000|2021-05-21 13:48:30|11811.8|11799.8|11810.6|11798.6|11812.6|11800.6|11810.1|11798.1|10
1621604920000|2021-05-21 13:48:40|11812.2|11800.2|11809.7|11797.7|11812.6|11800.6|11809.7|11797.7|2
1621604930000|2021-05-21 13:48:50|11810.1|11798.1|11812.6|11800.6|11812.6|11800.6|11810.1|11798.1|6
1621604940000|2021-05-21 13:49:00|11813.9|11801.9|11817.8|11805.8|11817.8|11805.8|11813.9|11801.9|18
1621604950000|2021-05-21 13:49:10|11815.6|11803.6|11815.6|11803.6|11816.8|11804.8|11815.6|11803.6|3
1621604960000|2021-05-21 13:49:20|11816.4|11804.4|11814.8|11802.8|11816.8|11804.8|11814.3|11802.3|8
1621604970000|2021-05-21 13:49:30|11814.3|11802.3|11815.6|11803.6|11816.8|11804.8|11814.3|11802.3|5
1621604980000|2021-05-21 13:49:40|11814.8|11802.8|11818.5|11806.5|11819.3|11807.3|11814.8|11802.8|7
1621605000000|2021-05-21 13:50:00|11819|11807|11818.5|11806.5|11820.6|11808.6|11818.5|11806.5|9
1621605010000|2021-05-21 13:50:10|11819.3|11807.3|11819.8|11807.8|11820.6|11808.6|11819.3|11807.3|1
1621605040000|2021-05-21 13:50:40|11820.3|11808.3|11822.8|11810.8|11823.2|11811.2|11820.3|11808.3|20
1621605060000|2021-05-21 13:51:00|11828.6|11816.6|11829|11817|11829|11817|11828.6|11816.6|4
1621605080000|2021-05-21 13:51:20|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|2
1621605090000|2021-05-21 13:51:30|11831.1|11819.1|11832.8|11820.8|11832.8|11820.8|11831.1|11819.1|1
1621605100000|2021-05-21 13:51:40|11831.5|11819.5|11830.3|11818.3|11831.5|11819.5|11830.3|11818.3|21
1621605110000|2021-05-21 13:51:50|||||||||1
1621605130000|2021-05-21 13:52:10|11829.5|11817.5|11827.8|11815.8|11829.5|11817.5|11827.8|11815.8|0
1621605140000|2021-05-21 13:52:20|11827.3|11815.3|11823.7|11811.7|11827.3|11815.3|11823.7|11811.7|5
1621605150000|2021-05-21 13:52:30|11823.2|11811.2|11824|11812|11824|11812|11823.2|11811.2|4
1621605160000|2021-05-21 13:52:40|11824.8|11812.8|11828.6|11816.6|11828.6|11816.6|11824.8|11812.8|0
1621605170000|2021-05-21 13:52:50|11827.8|11815.8|11832.8|11820.8|11832.8|11820.8|11827.8|11815.8|5
1621605180000|2021-05-21 13:53:00|11831.5|11819.5|11830.3|11818.3|11831.5|11819.5|11830.3|11818.3|25
1621605190000|2021-05-21 13:53:10|11830.7|11818.7|11832.5|11820.5|11832.5|11820.5|11830.7|11818.7|24
1621605200000|2021-05-21 13:53:20|11834.2|11822.2|11832.5|11820.5|11835|11823|11832.5|11820.5|6
1621605210000|2021-05-21 13:53:30|11833.2|11821.2|11832.5|11820.5|11833.2|11821.2|11832|11820|1
1621605220000|2021-05-21 13:53:40|11833.2|11821.2|11832.5|11820.5|11834.5|11822.5|11832.5|11820.5|0
1621605230000|2021-05-21 13:53:50|11833.2|11821.2|11833.7|11821.7|11835|11823|11832.5|11820.5|6
1621605240000|2021-05-21 13:54:00|11834.5|11822.5|11835|11823|11835|11823|11834.5|11822.5|0
1621605250000|2021-05-21 13:54:10|11835.7|11823.7|11834.6|11822.6|11837.1|11825.1|11834.6|11822.6|3
1621605260000|2021-05-21 13:54:20|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|0
1621605270000|2021-05-21 13:54:30|11834.6|11822.6|11835.4|11823.4|11835.4|11823.4|11834.6|11822.6|0
1621605280000|2021-05-21 13:54:40|11833.4|11821.4|11833.4|11821.4|11834.6|11822.6|11833.4|11821.4|0
1621605290000|2021-05-21 13:54:50|||||||||1
1621605300000|2021-05-21 13:55:00|11832.6|11820.6|11827.6|11815.6|11832.6|11820.6|11826.8|11814.8|9
1621605310000|2021-05-21 13:55:10|11826.8|11814.8|11826.8|11814.8|11826.8|11814.8|11826.3|11814.3|1
1621605320000|2021-05-21 13:55:20|11824.3|11812.3|11823.1|11811.1|11824.3|11812.3|11823.1|11811.1|0
1621605330000|2021-05-21 13:55:30|||||||||3
1621605340000|2021-05-21 13:55:40|11824.6|11812.6|11825.6|11813.6|11825.6|11813.6|11824.6|11812.6|1
1621605350000|2021-05-21 13:55:50|11824.3|11812.3|11825.9|11813.9|11826.4|11814.4|11824.3|11812.3|12
1621605360000|2021-05-21 13:56:00|11825.1|11813.1|11824.6|11812.6|11825.4|11813.4|11822.6|11810.6|10
1621605370000|2021-05-21 13:56:10|11825.4|11813.4|11827.1|11815.1|11827.1|11815.1|11824.2|11812.2|5
1621605380000|2021-05-21 13:56:20|||||||||1
1621605390000|2021-05-21 13:56:30|11825.9|11813.9|11828.4|11816.4|11829.6|11817.6|11825.9|11813.9|1
1621605400000|2021-05-21 13:56:40|11825.9|11813.9|11827.1|11815.1|11827.1|11815.1|11825.9|11813.9|0
1621605410000|2021-05-21 13:56:50|||||||||1
1621605420000|2021-05-21 13:57:00|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|3
1621605430000|2021-05-21 13:57:10|11827.1|11815.1|11830.1|11818.1|11830.1|11818.1|11827.1|11815.1|2
1621605440000|2021-05-21 13:57:20|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11829.3|11817.3|0
1621605450000|2021-05-21 13:57:30|11828.9|11816.9|11830.1|11818.1|11830.1|11818.1|11828.1|11816.1|0
1621605460000|2021-05-21 13:57:40|11830.6|11818.6|11833.4|11821.4|11833.4|11821.4|11830.6|11818.6|22
1621605470000|2021-05-21 13:57:50|11835|11823|11837.1|11825.1|11837.1|11825.1|11835|11823|3
1621605480000|2021-05-21 13:58:00|11839.6|11827.6|11842.1|11830.1|11842.1|11830.1|11839.6|11827.6|13
1621605490000|2021-05-21 13:58:10|11840.9|11828.9|11839.6|11827.6|11840.9|11828.9|11839.6|11827.6|3
1621605500000|2021-05-21 13:58:20|11837.1|11825.1|11839.6|11827.6|11839.6|11827.6|11837.1|11825.1|5
1621605510000|2021-05-21 13:58:30|11838.4|11826.4|11837.9|11825.9|11839.2|11827.2|11837.9|11825.9|15
1621605520000|2021-05-21 13:58:40|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|1
1621605530000|2021-05-21 13:58:50|11834.6|11822.6|11828.4|11816.4|11834.6|11822.6|11828.4|11816.4|11
1621605540000|2021-05-21 13:59:00|11829.2|11817.2|11828.4|11816.4|11830.4|11818.4|11828.4|11816.4|2
1621605550000|2021-05-21 13:59:10|11829.2|11817.2|11831.7|11819.7|11832.9|11820.9|11829.2|11817.2|0
1621605560000|2021-05-21 13:59:20|11832|11820|11829.2|11817.2|11832|11820|11826.7|11814.7|5
1621605570000|2021-05-21 13:59:30|11830|11818|11830|11818|11830|11818|11828.4|11816.4|0
1621605580000|2021-05-21 13:59:40|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|3
1621605590000|2021-05-21 13:59:50|11828.4|11816.4|11830.4|11818.4|11830.4|11818.4|11828.4|11816.4|1
1621605600000|2021-05-21 14:00:00|11828.4|11816.4|11831.2|11819.2|11831.2|11819.2|11828.4|11816.4|3
1621605610000|2021-05-21 14:00:10|11830.4|11818.4|11829.5|11817.5|11830.4|11818.4|11829.5|11817.5|12
1621605620000|2021-05-21 14:00:20|11827.8|11815.8|11829|11817|11829|11817|11827.8|11815.8|6
1621605630000|2021-05-21 14:00:30|11828.3|11816.3|11831.6|11819.6|11831.6|11819.6|11828.3|11816.3|0
1621605640000|2021-05-21 14:00:40|11832|11820|11832|11820|11832|11820|11832|11820|1
1621605650000|2021-05-21 14:00:50|11833.3|11821.3|11836.6|11824.6|11836.6|11824.6|11833.3|11821.3|15
1621605670000|2021-05-21 14:01:10|11838.6|11826.6|11839.8|11827.8|11839.8|11827.8|11838.6|11826.6|29
1621605680000|2021-05-21 14:01:20|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|1
1621605690000|2021-05-21 14:01:30|11841.1|11829.1|11844.1|11832.1|11844.1|11832.1|11841.1|11829.1|10
1621605700000|2021-05-21 14:01:40|11844.8|11832.8|11847.8|11835.8|11847.8|11835.8|11843.7|11831.7|22
1621605710000|2021-05-21 14:01:50|11848.3|11836.3|11847.8|11835.8|11848.3|11836.3|11847.8|11835.8|3
1621605720000|2021-05-21 14:02:00|11847.3|11835.3|11849.1|11837.1|11849.5|11837.5|11846|11834|36
1621605730000|2021-05-21 14:02:10|11849.8|11837.8|11848.6|11836.6|11850.3|11838.3|11847.8|11835.8|7
1621605740000|2021-05-21 14:02:20|11850.3|11838.3|11859.5|11847.5|11862.8|11850.8|11850.3|11838.3|17
1621605750000|2021-05-21 14:02:30|11859.1|11847.1|11861.1|11849.1|11864.4|11852.4|11859.1|11847.1|25
1621605760000|2021-05-21 14:02:40|11859.8|11847.8|11860.2|11848.2|11860.2|11848.2|11859.4|11847.4|0
1621605770000|2021-05-21 14:02:50|11859.7|11847.7|11855.2|11843.2|11859.7|11847.7|11854.4|11842.4|5
1621605780000|2021-05-21 14:03:00|11852.7|11840.7|11852.7|11840.7|11853.1|11841.1|11852.7|11840.7|0
1621605790000|2021-05-21 14:03:10|11854.7|11842.7|11853.5|11841.5|11854.7|11842.7|11853.5|11841.5|2
1621605800000|2021-05-21 14:03:20|11851.7|11839.7|11852.2|11840.2|11852.2|11840.2|11851.7|11839.7|6
1621605810000|2021-05-21 14:03:30|11851|11839|11849.7|11837.7|11851|11839|11848|11836|22
1621605820000|2021-05-21 14:03:40|11850.5|11838.5|11843.5|11831.5|11851.7|11839.7|11843.5|11831.5|26
1621605830000|2021-05-21 14:03:50|11843|11831|11840.5|11828.5|11843|11831|11840.5|11828.5|7
1621605840000|2021-05-21 14:04:00|11841|11829|11846.3|11834.3|11846.3|11834.3|11841|11829|2
1621605850000|2021-05-21 14:04:10|11845.5|11833.5|11841.3|11829.3|11845.8|11833.8|11841.3|11829.3|0
1621605860000|2021-05-21 14:04:20|11841.7|11829.7|11841.7|11829.7|11843.8|11831.8|11841.7|11829.7|5
1621605870000|2021-05-21 14:04:30|11841.3|11829.3|11843.8|11831.8|11843.8|11831.8|11841.3|11829.3|0
1621605880000|2021-05-21 14:04:40|11843|11831|11851.7|11839.7|11851.7|11839.7|11843|11831|18
1621605890000|2021-05-21 14:04:50|11851|11839|11849.7|11837.7|11851|11839|11848.5|11836.5|0
1621605900000|2021-05-21 14:05:00|11852.1|11840.1|11853.8|11841.8|11854.2|11842.2|11852.1|11840.1|10
1621605910000|2021-05-21 14:05:10|11855.5|11843.5|11856.7|11844.7|11856.7|11844.7|11855.5|11843.5|0
1621605920000|2021-05-21 14:05:20|11859.2|11847.2|11859.2|11847.2|11860.5|11848.5|11859.2|11847.2|10
1621605930000|2021-05-21 14:05:30|11858.5|11846.5|11858.5|11846.5|11858.5|11846.5|11858.5|11846.5|3
1621605940000|2021-05-21 14:05:40|11857.7|11845.7|11858.5|11846.5|11858.5|11846.5|11857.7|11845.7|5
1621605950000|2021-05-21 14:05:50|11858|11846|11853.5|11841.5|11858.5|11846.5|11853.5|11841.5|5
1621605960000|2021-05-21 14:06:00|11851.8|11839.8|11853|11841|11853|11841|11851|11839|2
1621605970000|2021-05-21 14:06:10|11854.3|11842.3|11851.8|11839.8|11854.3|11842.3|11851.8|11839.8|2
1621605980000|2021-05-21 14:06:20|11852.2|11840.2|11852.2|11840.2|11852.2|11840.2|11852.2|11840.2|2
1621605990000|2021-05-21 14:06:30|11851.8|11839.8|11851.3|11839.3|11851.8|11839.8|11851.3|11839.3|2
1621606000000|2021-05-21 14:06:40|11849.3|11837.3|11846|11834|11849.3|11837.3|11846|11834|5
1621606010000|2021-05-21 14:06:50|11845.2|11833.2|11846.8|11834.8|11847.2|11835.2|11844.7|11832.7|6
1621606020000|2021-05-21 14:07:00|11847.2|11835.2|11849.7|11837.7|11849.7|11837.7|11847.2|11835.2|1
1621606030000|2021-05-21 14:07:10|11849.3|11837.3|11852.2|11840.2|11852.2|11840.2|11849.3|11837.3|6
1621606040000|2021-05-21 14:07:20|11853|11841|11854.7|11842.7|11855.2|11843.2|11851.4|11839.4|7
1621606050000|2021-05-21 14:07:30|11855.2|11843.2|11853.9|11841.9|11856|11844|11853.1|11841.1|15
1621606060000|2021-05-21 14:07:40|11852.7|11840.7|11849.9|11837.9|11852.7|11840.7|11849.9|11837.9|14
1621606070000|2021-05-21 14:07:50|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|0
1621606080000|2021-05-21 14:08:00|11850.7|11838.7|11850.7|11838.7|11850.7|11838.7|11850.7|11838.7|0
1621606090000|2021-05-21 14:08:10|11851.9|11839.9|11851.1|11839.1|11854.9|11842.9|11851.1|11839.1|9
1621606100000|2021-05-21 14:08:20|11851.6|11839.6|11853.3|11841.3|11854.5|11842.5|11851.6|11839.6|7
1621606110000|2021-05-21 14:08:30|11855|11843|11854.5|11842.5|11855.8|11843.8|11854.5|11842.5|3
1621606120000|2021-05-21 14:08:40|11853.8|11841.8|11856.6|11844.6|11857.8|11845.8|11853.8|11841.8|5
1621606130000|2021-05-21 14:08:50|11857|11845|11858.3|11846.3|11858.3|11846.3|11857|11845|2
1621606140000|2021-05-21 14:09:00|11857.5|11845.5|11857.5|11845.5|11857.5|11845.5|11857.5|11845.5|4
1621606150000|2021-05-21 14:09:10|11858.3|11846.3|11858.3|11846.3|11858.3|11846.3|11857.5|11845.5|2
1621606160000|2021-05-21 14:09:20|11862|11850|11860.5|11848.5|11863.3|11851.3|11860.5|11848.5|9
1621606170000|2021-05-21 14:09:30|11860.9|11848.9|11860.5|11848.5|11860.9|11848.9|11860.5|11848.5|0
1621606180000|2021-05-21 14:09:40|11861.3|11849.3|11861.7|11849.7|11864.7|11852.7|11861.3|11849.3|6
1621606190000|2021-05-21 14:09:50|11861.3|11849.3|11863|11851|11863|11851|11860.5|11848.5|19
1621606200000|2021-05-21 14:10:00|11863.4|11851.4|11865.5|11853.5|11865.5|11853.5|11862.2|11850.2|12
1621606210000|2021-05-21 14:10:10|11864.7|11852.7|11863.4|11851.4|11864.7|11852.7|11863.4|11851.4|5
1621606220000|2021-05-21 14:10:20|11862.7|11850.7|11857.2|11845.2|11864.7|11852.7|11857.2|11845.2|21
1621606230000|2021-05-21 14:10:30|11855.6|11843.6|11853.4|11841.4|11858|11846|11853.4|11841.4|4
1621606240000|2021-05-21 14:10:40|11854.2|11842.2|11857.2|11845.2|11857.2|11845.2|11854.2|11842.2|2
1621606250000|2021-05-21 14:10:50|11858.4|11846.4|11857.7|11845.7|11858.4|11846.4|11857.2|11845.2|8
1621606260000|2021-05-21 14:11:00|11857.2|11845.2|11859.7|11847.7|11859.7|11847.7|11857.2|11845.2|1
1621606270000|2021-05-21 14:11:10|11860.2|11848.2|11857.2|11845.2|11860.2|11848.2|11857.2|11845.2|11
1621606280000|2021-05-21 14:11:20|||||||||2
1621606290000|2021-05-21 14:11:30|11859.7|11847.7|11860.2|11848.2|11860.2|11848.2|11859.7|11847.7|5
1621606300000|2021-05-21 14:11:40|11859.7|11847.7|11859.7|11847.7|11859.7|11847.7|11859.7|11847.7|0
1621606310000|2021-05-21 14:11:50|11860.9|11848.9|11862.2|11850.2|11862.2|11850.2|11860.9|11848.9|2
1621606320000|2021-05-21 14:12:00|||||||||3
1621606340000|2021-05-21 14:12:20|||||||||1
1621606360000|2021-05-21 14:12:40|11864.7|11852.7|11864.7|11852.7|11864.7|11852.7|11864.7|11852.7|1
1621606370000|2021-05-21 14:12:50|11863.9|11851.9|11860.2|11848.2|11863.9|11851.9|11860.2|11848.2|18
1621606380000|2021-05-21 14:13:00|11859.7|11847.7|11858.1|11846.1|11859.7|11847.7|11858.1|11846.1|33
1621606390000|2021-05-21 14:13:10|11859.7|11847.7|11856.3|11844.3|11859.7|11847.7|11855.5|11843.5|5
1621606400000|2021-05-21 14:13:20|11855.5|11843.5|11856|11844|11856.7|11844.7|11855.5|11843.5|1
1621606410000|2021-05-21 14:13:30|11856.7|11844.7|11856|11844|11856.7|11844.7|11856|11844|0
1621606420000|2021-05-21 14:13:40|11856.7|11844.7|11856|11844|11856.7|11844.7|11856|11844|1
1621606430000|2021-05-21 14:13:50|||||||||1
1621606440000|2021-05-21 14:14:00|11855.2|11843.2|11856|11844|11856|11844|11855.2|11843.2|1
1621606450000|2021-05-21 14:14:10|11855.5|11843.5|11853|11841|11855.5|11843.5|11853|11841|0
1621603800000|2021-05-21 13:30:00|11792|11780|11779.3|11767.3|11794.6|11782.6|11778.5|11766.5|44
1621606460000|2021-05-21 14:14:20|11852.2|11840.2|11854.1|11842.1|11855.4|11843.4|11849.7|11835|16
1621603810000|2021-05-21 13:30:10|11779.7|11767.7|11798.5|11786.5|11798.5|11786.5|11777.5|11765.5|2
1621606470000|2021-05-21 14:14:30|11852.9|11840.9|11849.4|11837.4|11853.6|11841.6|11849.4|11837.4|5
1621603820000|2021-05-21 13:30:20|11799.3|11787.3|11798.5|11786.5|11801|11789|11793.5|11781.5|12
1621606480000|2021-05-21 14:14:40|11847.1|11835.1|11844.9|11832.9|11847.1|11835.1|11844.9|11832.9|5
1621603830000|2021-05-21 13:30:30|11798|11786|11802.4|11790.4|11802.4|11790.4|11795.2|11783.2|11
1621606490000|2021-05-21 14:14:50|11845.7|11833.7|11846.1|11834.1|11846.1|11834.1|11845.7|11833.7|2
1621603840000|2021-05-21 13:30:40|11801.6|11789.6|11805.3|11793.3|11805.3|11793.3|11799.1|11787.1|4
1621603850000|2021-05-21 13:30:50|11801.6|11789.6|11806.1|11794.1|11806.9|11794.9|11800.3|11788.3|10
1621606500000|2021-05-21 14:15:00|11846.9|11834.9|11850.7|11838.7|11852.2|11838.7|11846.1|11831.4|4
1621603860000|2021-05-21 13:31:00|11806.9|11794.9|11804.1|11792.1|11808.9|11795.2|11802.4|11788.9|8
1621606510000|2021-05-21 14:15:10|11850.2|11838.2|11850.7|11838.7|11851.5|11839.5|11850.2|11838.2|0
1621603870000|2021-05-21 13:31:10|11803.6|11791.6|11805.7|11793.7|11808.9|11794.4|11803.6|11788.9|0
1621603880000|2021-05-21 13:31:20|11804.1|11792.1|11805.7|11793.7|11806.9|11794.9|11804.1|11792.1|0
1621606520000|2021-05-21 14:15:20|11849|11837|11848.2|11836.2|11849|11837|11848.2|11836.2|4
1621603890000|2021-05-21 13:31:30|11804.9|11792.9|11799.9|11787.9|11804.9|11792.9|11797.4|11785.4|1
1621603900000|2021-05-21 13:31:40|11800.3|11788.3|11798.2|11786.2|11801.1|11789.1|11796.1|11784.1|2
1621606530000|2021-05-21 14:15:30|11847.7|11835.7|11848.8|11836.8|11848.8|11836.8|11846.5|11834.5|6
1621603910000|2021-05-21 13:31:50|11797.4|11785.4|11798.2|11786.2|11799.4|11787.4|11796.9|11784.9|0
1621606540000|2021-05-21 14:15:40|11849.8|11837.8|11852.3|11840.3|11852.3|11840.3|11849.8|11837.8|0
1621603920000|2021-05-21 13:32:00|11799.4|11787.4|11804.4|11792.4|11806.1|11794.1|11799.4|11787.4|7
1621606550000|2021-05-21 14:15:50|11851.5|11839.5|11849|11837|11852.3|11840.3|11849|11837|1
1621603930000|2021-05-21 13:32:10|11804.9|11792.9|11802.8|11790.8|11805.7|11793.7|11802.8|11790.8|0
1621606560000|2021-05-21 14:16:00|11848.2|11836.2|11843.5|11831.5|11848.2|11836.2|11842.7|11830.7|0
1621603940000|2021-05-21 13:32:20|11802|11790|11802|11790|11802|11790|11801.6|11789.6|1
1621606570000|2021-05-21 14:16:10|11842.7|11830.7|11844.3|11832.3|11844.3|11832.3|11842.7|11830.7|8
1621603950000|2021-05-21 13:32:30|11804.5|11792.5|11803.8|11791.8|11805.5|11793.5|11803|11791|20
1621603960000|2021-05-21 13:32:40|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|11803.8|11791.8|2
1621606580000|2021-05-21 14:16:20|11843.5|11831.5|11843.8|11831.8|11843.8|11831.8|11841.8|11829.8|2
1621603980000|2021-05-21 13:33:00|11805|11793|11803.8|11791.8|11805.5|11793.5|11802.5|11790.5|2
1621606590000|2021-05-21 14:16:30|11842.6|11830.6|11843.8|11831.8|11843.8|11831.8|11842.6|11830.6|0
1621603990000|2021-05-21 13:33:10|11803|11791|11801.3|11789.3|11803.8|11791.8|11801.3|11789.3|8
1621606600000|2021-05-21 14:16:40|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|0
1621604000000|2021-05-21 13:33:20|11800.5|11788.5|11793.3|11781.3|11800.8|11788.8|11793.3|11781.3|4
1621606610000|2021-05-21 14:16:50|11843.8|11831.8|11843|11831|11843.8|11831.8|11843|11831|2
1621604010000|2021-05-21 13:33:30|11792.1|11780.1|11788.8|11776.8|11792.1|11780.1|11788.8|11776.8|3
1621606620000|2021-05-21 14:17:00|11843.5|11831.5|11843|11831|11843.5|11831.5|11843|11831|2
1621604020000|2021-05-21 13:33:40|11790|11778|11786.1|11774.1|11790|11778|11785.3|11773.3|7
1621606630000|2021-05-21 14:17:10|||||||||18
1621604030000|2021-05-21 13:33:50|11786.9|11774.9|11786.1|11774.1|11786.9|11774.9|11786.1|11774.1|1
1621606640000|2021-05-21 14:17:20|11845.5|11833.5|11851.9|11839.9|11851.9|11839.9|11844.8|11831.3|10
1621604040000|2021-05-21 13:34:00|11786.9|11774.9|11787.8|11775.8|11789.4|11777.4|11786.1|11774.1|4
1621606650000|2021-05-21 14:17:30|11852.7|11840.7|11852.4|11840.4|11853.2|11841.2|11851.9|11839.9|3
1621604050000|2021-05-21 13:34:10|11790.8|11778.8|11792.8|11780.8|11794.6|11782.6|11790.8|11778.8|3
1621606660000|2021-05-21 14:17:40|11849.9|11837.9|11844.4|11832.4|11850.7|11838.7|11844.4|11832.4|48
1621604060000|2021-05-21 13:34:20|11796.6|11784.6|11795.8|11783.8|11796.6|11784.6|11795.8|11783.8|0
1621606670000|2021-05-21 14:17:50|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|0
1621604070000|2021-05-21 13:34:30|11796.6|11784.6|11795.8|11783.8|11796.6|11784.6|11795.8|11783.8|1
1621604080000|2021-05-21 13:34:40|11795.3|11783.3|11795.8|11783.8|11795.8|11783.8|11795.3|11783.3|0
1621606680000|2021-05-21 14:18:00|11845.4|11833.4|11848.2|11836.2|11848.2|11836.2|11845.4|11833.4|20
1621604090000|2021-05-21 13:34:50|11796.6|11784.6|11794.6|11782.6|11797.1|11785.1|11794.6|11782.6|6
1621606690000|2021-05-21 14:18:10|11849|11837|11848.2|11836.2|11849|11837|11848.2|11836.2|4
1621606700000|2021-05-21 14:18:20|11843.8|11831.8|11839.2|11827.2|11843.8|11831.8|11839.2|11827.2|12
1621604100000|2021-05-21 13:35:00|11796.6|11784.6|11804.6|11792.6|11804.6|11792.6|11796.6|11784.6|8
1621606710000|2021-05-21 14:18:30|11835.9|11823.9|11835.9|11823.9|11837.1|11825.1|11835.9|11823.9|5
1621604110000|2021-05-21 13:35:10|11806.3|11794.3|11805.8|11793.8|11807.5|11795.5|11805.3|11793.3|8
1621606720000|2021-05-21 14:18:40|11835.1|11823.1|11834.2|11822.2|11835.1|11823.1|11834.2|11822.2|3
1621604120000|2021-05-21 13:35:20|11807.1|11795.1|11805.3|11793.3|11807.1|11795.1|11805.3|11793.3|1
1621606730000|2021-05-21 14:18:50|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|14
1621604130000|2021-05-21 13:35:30|11807.1|11795.1|11804.1|11792.1|11807.1|11795.1|11801.6|11789.6|0
1621606740000|2021-05-21 14:19:00|11832.6|11820.6|11833.5|11821.5|11833.5|11821.5|11832.6|11820.6|7
1621604140000|2021-05-21 13:35:40|11804.9|11792.9|11805.3|11793.3|11806.1|11794.1|11804.9|11792.9|0
1621606750000|2021-05-21 14:19:10|11838.8|11818.8|11835.5|11823.5|11838.8|11823.5|11835.5|11818.8|0
1621604150000|2021-05-21 13:35:50|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|6
1621606760000|2021-05-21 14:19:20|11834.8|11822.8|11834.4|11822.4|11835.7|11823.7|11834.4|11822.4|1
1621604160000|2021-05-21 13:36:00|11804.4|11792.4|11809.9|11797.9|11810.7|11798.7|11804.4|11792.4|4
1621606770000|2021-05-21 14:19:30|11839|11827|11840.2|11828.2|11840.2|11828.2|11839|11827|1
1621604170000|2021-05-21 13:36:10|11811.9|11799.9|11816.1|11804.1|11816.1|11804.1|11811.5|11799.5|8
1621606790000|2021-05-21 14:19:50|11839.4|11827.4|11840.2|11828.2|11840.2|11828.2|11839.4|11827.4|7
1621604180000|2021-05-21 13:36:20|11816.9|11804.9|11816.9|11804.9|11817.7|11805.7|11816.9|11804.9|4
1621604190000|2021-05-21 13:36:30|11814.4|11802.4|11817.4|11805.4|11817.4|11805.4|11814.4|11802.4|0
1621606800000|2021-05-21 14:20:00|11839.4|11827.4|11836.9|11824.9|11840.2|11828.2|11836.2|11824.2|3
1621604200000|2021-05-21 13:36:40|11819|11807|11816.5|11804.5|11819.4|11807.4|11814.9|11802.9|2
1621606810000|2021-05-21 14:20:10|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|12
1621604210000|2021-05-21 13:36:50|11818.5|11806.5|11824.7|11812.7|11828.5|11816.5|11816|11804|9
1621606820000|2021-05-21 14:20:20|11836.9|11824.9|11836|11824|11836.9|11824.9|11836|11824|0
1621604220000|2021-05-21 13:37:00|11824.3|11812.3|11825.1|11813.1|11828.5|11816.5|11823.5|11811.5|11
1621606830000|2021-05-21 14:20:30|11836.8|11824.8|11836|11824|11836.8|11824.8|11836|11824|3
1621604230000|2021-05-21 13:37:10|11825.5|11813.5|11823|11811|11825.5|11813.5|11823|11811|2
1621604240000|2021-05-21 13:37:20|11823.8|11811.8|11820.5|11808.5|11823.8|11811.8|11820.5|11808.5|3
1621606840000|2021-05-21 14:20:40|11836.8|11824.8|11836|11824|11836.8|11824.8|11836|11824|0
1621604250000|2021-05-21 13:37:30|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|11820.9|11808.9|2
1621606850000|2021-05-21 14:20:50|11835.1|11823.1|11833.1|11821.1|11835.1|11823.1|11832.6|11820.6|6
1621604260000|2021-05-21 13:37:40|11824.6|11812.6|11828|11816|11828.4|11816.4|11824.6|11812.6|5
1621606860000|2021-05-21 14:21:00|||||||||1
1621604270000|2021-05-21 13:37:50|11827.6|11815.6|11827.6|11815.6|11827.6|11815.6|11827.6|11815.6|1
1621606870000|2021-05-21 14:21:10|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|0
1621604280000|2021-05-21 13:38:00|11825.9|11813.9|11823|11811|11827.1|11815.1|11823|11811|4
1621606880000|2021-05-21 14:21:20|||||||||1
1621604290000|2021-05-21 13:38:10|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|1
1621606890000|2021-05-21 14:21:30|11835.1|11823.1|11839.3|11827.3|11839.3|11827.3|11835.1|11823.1|7
1621604300000|2021-05-21 13:38:20|||||||||1
1621606900000|2021-05-21 14:21:40|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|1
1621604310000|2021-05-21 13:38:30|11823|11811|11823|11811|11823|11811|11823|11811|0
1621606910000|2021-05-21 14:21:50|11841.8|11829.8|11839.3|11827.3|11841.8|11829.8|11839.3|11827.3|1
1621604320000|2021-05-21 13:38:40|11824.3|11812.3|11829.3|11817.3|11829.3|11817.3|11824.3|11812.3|5
1621606920000|2021-05-21 14:22:00|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|11839.8|11827.8|0
1621604330000|2021-05-21 13:38:50|11826.8|11814.8|11823|11811|11826.8|11814.8|11823|11811|7
1621606930000|2021-05-21 14:22:10|11841.3|11829.3|11844.5|11832.5|11844.5|11832.5|11841.3|11829.3|3
1621604340000|2021-05-21 13:39:00|11822.3|11810.3|11824.3|11812.3|11825.1|11813.1|11822.3|11810.3|6
1621606940000|2021-05-21 14:22:20|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|15
1621604350000|2021-05-21 13:39:10|11823.8|11811.8|11825.1|11813.1|11825.1|11813.1|11823|11811|2
1621606950000|2021-05-21 14:22:30|11844.5|11832.5|11843.2|11831.2|11844.5|11832.5|11843.2|11831.2|0
1621604360000|2021-05-21 13:39:20|11823.5|11811.5|11821.5|11809.5|11823.5|11811.5|11821.5|11809.5|1
1621606970000|2021-05-21 14:22:50|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|2
1621604370000|2021-05-21 13:39:30|11820.7|11808.7|11816.5|11804.5|11820.7|11808.7|11816.5|11804.5|1
1621606980000|2021-05-21 14:23:00|||||||||1
1621604390000|2021-05-21 13:39:50|11817.7|11805.7|11820.2|11808.2|11820.2|11808.2|11816.5|11804.5|2
1621606990000|2021-05-21 14:23:10|||||||||8
1621604400000|2021-05-21 13:40:00|11821.5|11809.5|11830.2|11818.2|11830.2|11818.2|11821|11809|9
1621607000000|2021-05-21 14:23:20|11846.5|11834.5|11848.5|11836.5|11848.5|11836.5|11846.5|11834.5|12
1621604410000|2021-05-21 13:40:10|11828.5|11816.5|11828.5|11816.5|11829|11817|11828.5|11816.5|4
1621607030000|2021-05-21 14:23:50|11843.1|11831.1|11843.9|11831.9|11843.9|11831.9|11842.3|11830.3|7
1621604420000|2021-05-21 13:40:20|11829|11817|11829|11817|11829|11817|11827.7|11815.7|3
1621607040000|2021-05-21 14:24:00|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|0
1621604430000|2021-05-21 13:40:30|11830.2|11818.2|11827.7|11815.7|11830.2|11818.2|11825.2|11813.2|4
1621607050000|2021-05-21 14:24:10|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|0
1621604440000|2021-05-21 13:40:40|11825.2|11813.2|11824|11812|11826.5|11814.5|11823.5|11811.5|15
1621604450000|2021-05-21 13:40:50|11822.7|11810.7|11816|11804|11823.5|11811.5|11815.6|11803.6|6
1621607060000|2021-05-21 14:24:20|11840.6|11828.6|11840.1|11828.1|11840.6|11828.6|11840.1|11828.1|4
1621604460000|2021-05-21 13:41:00|11817.6|11805.6|11819.3|11807.3|11820.1|11808.1|11817.6|11805.6|1
1621604470000|2021-05-21 13:41:10|11820.1|11808.1|11817.6|11805.6|11820.1|11808.1|11817.6|11805.6|1
1621607070000|2021-05-21 14:24:30|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|5
1621604480000|2021-05-21 13:41:20|11814.3|11802.3|11816.3|11804.3|11817.6|11805.6|11814.3|11802.3|0
1621604490000|2021-05-21 13:41:30|11817.1|11805.1|11816.3|11804.3|11817.6|11805.6|11815.1|11803.1|0
1621607090000|2021-05-21 14:24:50|||||||||1
1621604500000|2021-05-21 13:41:40|11815.6|11803.6|11816.3|11804.3|11816.3|11804.3|11815.6|11803.6|0
1621607100000|2021-05-21 14:25:00|11841.4|11829.4|11845.1|11833.1|11845.1|11833.1|11841.4|11829.4|2
1621604510000|2021-05-21 13:41:50|11815.1|11803.1|11817.1|11805.1|11817.1|11805.1|11815.1|11803.1|1
1621607110000|2021-05-21 14:25:10|11845.9|11833.9|11844.3|11832.3|11845.9|11833.9|11844.3|11832.3|2
1621604520000|2021-05-21 13:42:00|11820.6|11808.6|11820.1|11808.1|11824.3|11812.3|11816.3|11804.3|9
1621607120000|2021-05-21 14:25:20|11843.5|11831.5|11842.3|11830.3|11843.5|11831.5|11842.3|11830.3|1
1621604530000|2021-05-21 13:42:10|11819.3|11807.3|11820.6|11808.6|11820.6|11808.6|11816.3|11804.3|3
1621607130000|2021-05-21 14:25:30|11843.5|11831.5|11842.3|11830.3|11844.3|11832.3|11842.3|11830.3|10
1621604550000|2021-05-21 13:42:30|11821.8|11809.8|11822.6|11810.6|11824.3|11812.3|11820.1|11808.1|5
1621604560000|2021-05-21 13:42:40|11822.1|11810.1|11822.6|11810.6|11822.6|11810.6|11817.6|11805.6|0
1621607140000|2021-05-21 14:25:40|11841.8|11829.8|11844.3|11832.3|11844.3|11832.3|11841.8|11829.8|0
1621604570000|2021-05-21 13:42:50|11824.3|11812.3|11821.8|11809.8|11826.8|11814.8|11820.1|11808.1|13
1621607150000|2021-05-21 14:25:50|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|3
1621604580000|2021-05-21 13:43:00|11822.6|11810.6|11825.1|11813.1|11826.8|11814.8|11820.1|11808.1|2
1621604590000|2021-05-21 13:43:10|11824.3|11812.3|11824.3|11812.3|11825.6|11813.6|11824.3|11812.3|2
1621607160000|2021-05-21 14:26:00|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|0
1621604600000|2021-05-21 13:43:20|11825.1|11813.1|11824.3|11812.3|11825.6|11813.6|11821.8|11809.8|4
1621607170000|2021-05-21 14:26:10|||||||||1
1621604610000|2021-05-21 13:43:30|11821.8|11809.8|11821|11809|11826|11814|11820.2|11808.2|12
1621607180000|2021-05-21 14:26:20|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|18
1621604620000|2021-05-21 13:43:40|11821.5|11809.5|11826|11814|11827.7|11815.7|11821|11809|6
1621607200000|2021-05-21 14:26:40|11846|11834|11851.2|11839.2|11851.2|11839.2|11846|11834|15
1621604630000|2021-05-21 13:43:50|11826.5|11814.5|11822.7|11810.7|11826.5|11814.5|11822.7|11810.7|0
1621607210000|2021-05-21 14:26:50|11847.8|11835.8|11848.2|11836.2|11848.2|11836.2|11844.5|11832.5|6
1621604640000|2021-05-21 13:44:00|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621607220000|2021-05-21 14:27:00|11849|11837|11848.7|11836.7|11850.3|11838.3|11848.7|11836.7|1
1621604650000|2021-05-21 13:44:10|11824.3|11812.3|11823.5|11811.5|11824.3|11812.3|11823.5|11811.5|1
1621607230000|2021-05-21 14:27:10|11849.5|11837.5|11847.4|11835.4|11849.5|11837.5|11847.4|11835.4|0
1621604660000|2021-05-21 13:44:20|||||||||1
1621607240000|2021-05-21 14:27:20|11848.2|11836.2|11845.7|11833.7|11848.7|11836.7|11844.5|11832.5|4
1621604670000|2021-05-21 13:44:30|||||||||1
1621607250000|2021-05-21 14:27:30|11846.5|11834.5|11843.5|11831.5|11846.5|11834.5|11843.2|11831.2|3
1621604680000|2021-05-21 13:44:40|11821.8|11809.8|11823.1|11811.1|11823.1|11811.1|11821.8|11809.8|0
1621607260000|2021-05-21 14:27:40|11844.3|11832.3|11843.5|11831.5|11844.3|11832.3|11843.5|11831.5|1
1621604690000|2021-05-21 13:44:50|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|7
1621607270000|2021-05-21 14:27:50|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|0
1621604700000|2021-05-21 13:45:00|11823.1|11811.1|11820.2|11808.2|11823.5|11811.5|11820.2|11808.2|5
1621607280000|2021-05-21 14:28:00|11843.2|11831.2|11843.2|11831.2|11844.5|11832.5|11843.2|11831.2|1
1621604710000|2021-05-21 13:45:10|11817.7|11805.7|11815.2|11803.2|11817.7|11805.7|11815.2|11803.2|1
1621607290000|2021-05-21 14:28:10|11842.3|11830.3|11841.5|11829.5|11842.3|11830.3|11841.5|11829.5|0
1621604720000|2021-05-21 13:45:20|11814.5|11802.5|11814|11802|11814.8|11802.8|11813.5|11801.5|1
1621607300000|2021-05-21 14:28:20|11841|11829|11841|11829|11841|11829|11841|11829|5
1621604730000|2021-05-21 13:45:30|11814.8|11802.8|11810.2|11798.2|11818.5|11806.5|11810.2|11798.2|2
1621607310000|2021-05-21 14:28:30|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|11842.3|11830.3|0
1621604740000|2021-05-21 13:45:40|11811|11799|11809|11797|11811.5|11799.5|11809|11797|2
1621607320000|2021-05-21 14:28:40|11843.2|11831.2|11842.8|11830.8|11843.2|11831.2|11842.8|11830.8|0
1621604750000|2021-05-21 13:45:50|11808.5|11796.5|11806.8|11794.8|11809.3|11797.3|11806.8|11794.8|9
1621607330000|2021-05-21 14:28:50|||||||||1
1621604760000|2021-05-21 13:46:00|11807.6|11795.6|11814.3|11802.3|11817.7|11805.7|11807.6|11795.6|9
1621607350000|2021-05-21 14:29:10|11843.5|11831.5|11844.5|11832.5|11844.5|11832.5|11843.5|11831.5|1
1621604770000|2021-05-21 13:46:10|11813.5|11801.5|11815.2|11803.2|11815.2|11803.2|11813.5|11801.5|1
1621607360000|2021-05-21 14:29:20|11845.7|11833.7|11846.2|11834.2|11846.2|11834.2|11845.7|11833.7|8
1621604780000|2021-05-21 13:46:20|11814|11802|11817.6|11805.6|11817.6|11805.6|11813.9|11801.9|15
1621607390000|2021-05-21 14:29:50|11845.7|11833.7|11841.1|11829.1|11845.7|11833.7|11841.1|11829.1|3
1621604790000|2021-05-21 13:46:30|11818.9|11806.9|11825.1|11813.1|11826.8|11814.8|11818.9|11806.9|16
1621607400000|2021-05-21 14:30:00|11842.3|11830.3|11842.8|11830.8|11842.8|11830.8|11841.1|11829.1|5
1621604800000|2021-05-21 13:46:40|11824.3|11812.3|11815.6|11803.6|11824.3|11812.3|11815.6|11803.6|10
1621607410000|2021-05-21 14:30:10|11844|11832|11843.2|11831.2|11844|11832|11842.8|11830.8|8
1621604810000|2021-05-21 13:46:50|11815.1|11803.1|11815.6|11803.6|11816.4|11804.4|11814.3|11802.3|6
1621607420000|2021-05-21 14:30:20|11842.4|11830.4|11843.2|11831.2|11843.2|11831.2|11842|11830|0
1621604820000|2021-05-21 13:47:00|11813.9|11801.9|11815.6|11803.6|11816.8|11804.8|11813.1|11801.1|2
1621607430000|2021-05-21 14:30:30|11841.2|11829.2|11841.2|11829.2|11841.2|11829.2|11841.2|11829.2|2
1621604840000|2021-05-21 13:47:20|11814.8|11802.8|11813.1|11801.1|11814.8|11802.8|11813.1|11801.1|10
1621607440000|2021-05-21 14:30:40|11842|11830|11842|11830|11842|11830|11842|11830|1
1621604850000|2021-05-21 13:47:30|11813.9|11801.9|11814.6|11802.6|11814.6|11802.6|11813.1|11801.1|21
1621607450000|2021-05-21 14:30:50|||||||||1
1621604870000|2021-05-21 13:47:50|11815.9|11803.9|11816.8|11804.8|11816.8|11804.8|11815.9|11803.9|6
1621607460000|2021-05-21 14:31:00|11843.7|11831.7|11842.4|11830.4|11843.7|11831.7|11842.4|11830.4|0
1621604880000|2021-05-21 13:48:00|11817.6|11805.6|11819.3|11807.3|11819.3|11807.3|11817.6|11805.6|6
1621607480000|2021-05-21 14:31:20|11842.5|11830.5|11842.9|11830.9|11843.7|11831.7|11842.5|11830.5|1
1621604890000|2021-05-21 13:48:10|11818.5|11806.5|11814.8|11802.8|11818.5|11806.5|11813.5|11801.5|10
1621607490000|2021-05-21 14:31:30|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|0
1621604900000|2021-05-21 13:48:20|11814|11802|11814|11802|11814.8|11802.8|11814|11802|0
1621607500000|2021-05-21 14:31:40|11843.2|11831.2|11843.7|11831.7|11843.7|11831.7|11843.2|11831.2|1
1621604910000|2021-05-21 13:48:30|11811.8|11799.8|11810.6|11798.6|11812.6|11800.6|11810.1|11798.1|10
1621607510000|2021-05-21 14:31:50|11845.4|11833.4|11844.6|11832.6|11845.4|11833.4|11844.6|11832.6|5
1621604920000|2021-05-21 13:48:40|11812.2|11800.2|11809.7|11797.7|11812.6|11800.6|11809.7|11797.7|2
1621607530000|2021-05-21 14:32:10|11845.1|11833.1|11846.3|11834.3|11846.3|11834.3|11845.1|11833.1|0
1621604930000|2021-05-21 13:48:50|11810.1|11798.1|11812.6|11800.6|11812.6|11800.6|11810.1|11798.1|6
1621607540000|2021-05-21 14:32:20|||||||||1
1621604940000|2021-05-21 13:49:00|11813.9|11801.9|11817.8|11805.8|11817.8|11805.8|11813.9|11801.9|18
1621607550000|2021-05-21 14:32:30|||||||||2
1621604950000|2021-05-21 13:49:10|11815.6|11803.6|11815.6|11803.6|11816.8|11804.8|11815.6|11803.6|3
1621607560000|2021-05-21 14:32:40|11845.9|11833.9|11845.9|11833.9|11845.9|11833.9|11844.6|11832.6|1
1621604960000|2021-05-21 13:49:20|11816.4|11804.4|11814.8|11802.8|11816.8|11804.8|11814.3|11802.3|8
1621607570000|2021-05-21 14:32:50|||||||||1
1621604970000|2021-05-21 13:49:30|11814.3|11802.3|11815.6|11803.6|11816.8|11804.8|11814.3|11802.3|5
1621607580000|2021-05-21 14:33:00|11846.3|11834.3|11846.3|11834.3|11846.3|11834.3|11846.3|11834.3|4
1621604980000|2021-05-21 13:49:40|11814.8|11802.8|11818.5|11806.5|11819.3|11807.3|11814.8|11802.8|7
1621607590000|2021-05-21 14:33:10|||||||||2
1621605000000|2021-05-21 13:50:00|11819|11807|11818.5|11806.5|11820.6|11808.6|11818.5|11806.5|9
1621607600000|2021-05-21 14:33:20|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|3
1621605010000|2021-05-21 13:50:10|11819.3|11807.3|11819.8|11807.8|11820.6|11808.6|11819.3|11807.3|1
1621607610000|2021-05-21 14:33:30|11846.7|11834.7|11846.7|11834.7|11846.7|11834.7|11846.7|11834.7|3
1621605040000|2021-05-21 13:50:40|11820.3|11808.3|11822.8|11810.8|11823.2|11811.2|11820.3|11808.3|20
1621607620000|2021-05-21 14:33:40|11847.5|11835.5|11846.7|11834.7|11847.9|11835.9|11845.4|11833.4|1
1621607630000|2021-05-21 14:33:50|11845.9|11833.9|11845|11833|11845.9|11833.9|11845|11833|2
1621605060000|2021-05-21 13:51:00|11828.6|11816.6|11829|11817|11829|11817|11828.6|11816.6|4
1621607640000|2021-05-21 14:34:00|11846.2|11834.2|11845.4|11833.4|11846.2|11834.2|11845.4|11833.4|1
1621605080000|2021-05-21 13:51:20|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|2
1621607650000|2021-05-21 14:34:10|11846.2|11834.2|11845.4|11833.4|11846.2|11834.2|11845.4|11833.4|0
1621605090000|2021-05-21 13:51:30|11831.1|11819.1|11832.8|11820.8|11832.8|11820.8|11831.1|11819.1|1
1621607660000|2021-05-21 14:34:20|11846.2|11834.2|11845.4|11833.4|11846.2|11834.2|11845.4|11833.4|1
1621605100000|2021-05-21 13:51:40|11831.5|11819.5|11830.3|11818.3|11831.5|11819.5|11830.3|11818.3|21
1621607670000|2021-05-21 14:34:30|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|1
1621605110000|2021-05-21 13:51:50|||||||||1
1621605130000|2021-05-21 13:52:10|11829.5|11817.5|11827.8|11815.8|11829.5|11817.5|11827.8|11815.8|0
1621607680000|2021-05-21 14:34:40|11845.4|11833.4|11846.2|11834.2|11846.2|11834.2|11845.4|11833.4|5
1621605140000|2021-05-21 13:52:20|11827.3|11815.3|11823.7|11811.7|11827.3|11815.3|11823.7|11811.7|5
1621607690000|2021-05-21 14:34:50|11844.6|11832.6|11844.6|11832.6|11844.6|11832.6|11844.6|11832.6|3
1621605150000|2021-05-21 13:52:30|11823.2|11811.2|11824|11812|11824|11812|11823.2|11811.2|4
1621607710000|2021-05-21 14:35:10|||||||||1
1621605160000|2021-05-21 13:52:40|11824.8|11812.8|11828.6|11816.6|11828.6|11816.6|11824.8|11812.8|0
1621607720000|2021-05-21 14:35:20|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|1
1621605170000|2021-05-21 13:52:50|11827.8|11815.8|11832.8|11820.8|11832.8|11820.8|11827.8|11815.8|5
1621607730000|2021-05-21 14:35:30|11842.9|11830.9|11842.1|11830.1|11842.9|11830.9|11842.1|11830.1|3
1621605180000|2021-05-21 13:53:00|11831.5|11819.5|11830.3|11818.3|11831.5|11819.5|11830.3|11818.3|25
1621607750000|2021-05-21 14:35:50|||||||||1
1621605190000|2021-05-21 13:53:10|11830.7|11818.7|11832.5|11820.5|11832.5|11820.5|11830.7|11818.7|24
1621607760000|2021-05-21 14:36:00|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|1
1621605200000|2021-05-21 13:53:20|11834.2|11822.2|11832.5|11820.5|11835|11823|11832.5|11820.5|6
1621607770000|2021-05-21 14:36:10|11843.4|11831.4|11847.1|11835.1|11847.1|11835.1|11843.4|11831.4|1
1621605210000|2021-05-21 13:53:30|11833.2|11821.2|11832.5|11820.5|11833.2|11821.2|11832|11820|1
1621607780000|2021-05-21 14:36:20|11846.4|11834.4|11845.6|11833.6|11846.4|11834.4|11845.6|11833.6|13
1621605220000|2021-05-21 13:53:40|11833.2|11821.2|11832.5|11820.5|11834.5|11822.5|11832.5|11820.5|0
1621607790000|2021-05-21 14:36:30|11846|11834|11845.6|11833.6|11847.3|11835.3|11845.6|11833.6|0
1621605230000|2021-05-21 13:53:50|11833.2|11821.2|11833.7|11821.7|11835|11823|11832.5|11820.5|6
1621607800000|2021-05-21 14:36:40|||||||||1
1621605240000|2021-05-21 13:54:00|11834.5|11822.5|11835|11823|11835|11823|11834.5|11822.5|0
1621607810000|2021-05-21 14:36:50|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|4
1621605250000|2021-05-21 13:54:10|11835.7|11823.7|11834.6|11822.6|11837.1|11825.1|11834.6|11822.6|3
1621605260000|2021-05-21 13:54:20|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|0
1621607830000|2021-05-21 14:37:10|11846.8|11834.8|11845.6|11833.6|11847.3|11835.3|11845.6|11833.6|14
1621605270000|2021-05-21 13:54:30|11834.6|11822.6|11835.4|11823.4|11835.4|11823.4|11834.6|11822.6|0
1621605280000|2021-05-21 13:54:40|11833.4|11821.4|11833.4|11821.4|11834.6|11822.6|11833.4|11821.4|0
1621607840000|2021-05-21 14:37:20|11843.1|11831.1|11845.6|11833.6|11848.1|11836.1|11843.1|11831.1|3
1621605290000|2021-05-21 13:54:50|||||||||1
1621607850000|2021-05-21 14:37:30|11844.7|11832.7|11845.6|11833.6|11847.2|11835.2|11844.7|11832.7|7
1621605300000|2021-05-21 13:55:00|11832.6|11820.6|11827.6|11815.6|11832.6|11820.6|11826.8|11814.8|9
1621607860000|2021-05-21 14:37:40|11847.2|11835.2|11847.2|11835.2|11847.6|11835.6|11846.4|11834.4|1
1621605310000|2021-05-21 13:55:10|11826.8|11814.8|11826.8|11814.8|11826.8|11814.8|11826.3|11814.3|1
1621607870000|2021-05-21 14:37:50|11846.4|11834.4|11844.8|11832.8|11846.4|11834.4|11844.7|11832.7|6
1621605320000|2021-05-21 13:55:20|11824.3|11812.3|11823.1|11811.1|11824.3|11812.3|11823.1|11811.1|0
1621607880000|2021-05-21 14:38:00|11846.4|11834.4|11845.6|11833.6|11846.4|11834.4|11845.6|11833.6|3
1621605330000|2021-05-21 13:55:30|||||||||3
1621607890000|2021-05-21 14:38:10|11846.4|11834.4|11845.6|11833.6|11846.4|11834.4|11845.6|11833.6|1
1621605340000|2021-05-21 13:55:40|11824.6|11812.6|11825.6|11813.6|11825.6|11813.6|11824.6|11812.6|1
1621607900000|2021-05-21 14:38:20|11846.4|11834.4|11847.2|11835.2|11848.1|11836.1|11843.1|11831.1|7
1621605350000|2021-05-21 13:55:50|11824.3|11812.3|11825.9|11813.9|11826.4|11814.4|11824.3|11812.3|12
1621607910000|2021-05-21 14:38:30|11848.1|11836.1|11847.6|11835.6|11848.1|11836.1|11846.8|11834.8|0
1621605360000|2021-05-21 13:56:00|11825.1|11813.1|11824.6|11812.6|11825.4|11813.4|11822.6|11810.6|10
1621607920000|2021-05-21 14:38:40|11848.1|11836.1|11844.8|11832.8|11848.1|11836.1|11844.8|11832.8|13
1621605370000|2021-05-21 13:56:10|11825.4|11813.4|11827.1|11815.1|11827.1|11815.1|11824.2|11812.2|5
1621607930000|2021-05-21 14:38:50|11845.6|11833.6|11846.4|11834.4|11848.1|11836.1|11845.6|11833.6|9
1621605380000|2021-05-21 13:56:20|||||||||1
1621607940000|2021-05-21 14:39:00|11847.9|11835.9|11849.3|11837.3|11849.3|11837.3|11847.9|11835.9|5
1621605390000|2021-05-21 13:56:30|11825.9|11813.9|11828.4|11816.4|11829.6|11817.6|11825.9|11813.9|1
1621607950000|2021-05-21 14:39:10|11849.8|11837.8|11852.8|11840.8|11853.2|11841.2|11849.7|11837.7|7
1621605400000|2021-05-21 13:56:40|11825.9|11813.9|11827.1|11815.1|11827.1|11815.1|11825.9|11813.9|0
1621607960000|2021-05-21 14:39:20|11853.2|11841.2|11852.8|11840.8|11853.6|11841.6|11852.8|11840.8|2
1621605410000|2021-05-21 13:56:50|||||||||1
1621607970000|2021-05-21 14:39:30|11853.6|11841.6|11854|11842|11854|11842|11853.6|11841.6|0
1621605420000|2021-05-21 13:57:00|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|3
1621607980000|2021-05-21 14:39:40|11853.2|11841.2|11852|11840|11853.2|11841.2|11851.5|11839.5|55
1621605430000|2021-05-21 13:57:10|11827.1|11815.1|11830.1|11818.1|11830.1|11818.1|11827.1|11815.1|2
1621607990000|2021-05-21 14:39:50|11850.7|11838.7|11850.7|11838.7|11851.5|11839.5|11850.7|11838.7|1
1621605440000|2021-05-21 13:57:20|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11829.3|11817.3|0
1621605450000|2021-05-21 13:57:30|11828.9|11816.9|11830.1|11818.1|11830.1|11818.1|11828.1|11816.1|0
1621608000000|2021-05-21 14:40:00|11852.8|11840.8|11848.7|11836.7|11853.2|11841.2|11848.7|11836.7|18
1621605460000|2021-05-21 13:57:40|11830.6|11818.6|11833.4|11821.4|11833.4|11821.4|11830.6|11818.6|22
1621608010000|2021-05-21 14:40:10|||||||||6
1621605470000|2021-05-21 13:57:50|11835|11823|11837.1|11825.1|11837.1|11825.1|11835|11823|3
1621608020000|2021-05-21 14:40:20|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|1
1621605480000|2021-05-21 13:58:00|11839.6|11827.6|11842.1|11830.1|11842.1|11830.1|11839.6|11827.6|13
1621608030000|2021-05-21 14:40:30|11848.2|11836.2|11848.7|11836.7|11848.7|11836.7|11848.2|11836.2|1
1621605490000|2021-05-21 13:58:10|11840.9|11828.9|11839.6|11827.6|11840.9|11828.9|11839.6|11827.6|3
1621608050000|2021-05-21 14:40:50|11848.2|11836.2|11848.7|11836.7|11848.7|11836.7|11848.2|11836.2|4
1621605500000|2021-05-21 13:58:20|11837.1|11825.1|11839.6|11827.6|11839.6|11827.6|11837.1|11825.1|5
1621608060000|2021-05-21 14:41:00|11848.2|11836.2|11844|11832|11848.2|11836.2|11842.8|11830.8|5
1621605510000|2021-05-21 13:58:30|11838.4|11826.4|11837.9|11825.9|11839.2|11827.2|11837.9|11825.9|15
1621608070000|2021-05-21 14:41:10|11846.5|11834.5|11844.5|11832.5|11846.5|11834.5|11844|11832|1
1621605520000|2021-05-21 13:58:40|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|11835.4|11823.4|1
1621608080000|2021-05-21 14:41:20|11842.5|11830.5|11846.5|11834.5|11846.5|11834.5|11842.5|11830.5|12
1621605530000|2021-05-21 13:58:50|11834.6|11822.6|11828.4|11816.4|11834.6|11822.6|11828.4|11816.4|11
1621608090000|2021-05-21 14:41:30|11845.7|11833.7|11845.7|11833.7|11846.5|11834.5|11845.3|11833.3|26
1621605540000|2021-05-21 13:59:00|11829.2|11817.2|11828.4|11816.4|11830.4|11818.4|11828.4|11816.4|2
1621608110000|2021-05-21 14:41:50|||||||||1
1621605550000|2021-05-21 13:59:10|11829.2|11817.2|11831.7|11819.7|11832.9|11820.9|11829.2|11817.2|0
1621608120000|2021-05-21 14:42:00|11847|11835|11847|11835|11847|11835|11847|11835|0
1621608140000|2021-05-21 14:42:20|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|1
1621605560000|2021-05-21 13:59:20|11832|11820|11829.2|11817.2|11832|11820|11826.7|11814.7|5
1621608160000|2021-05-21 14:42:40|||||||||1
1621605570000|2021-05-21 13:59:30|11830|11818|11830|11818|11830|11818|11828.4|11816.4|0
1621608170000|2021-05-21 14:42:50|11846.7|11834.7|11845.7|11833.7|11846.7|11834.7|11845.7|11833.7|4
1621605580000|2021-05-21 13:59:40|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|3
1621608180000|2021-05-21 14:43:00|11844.2|11832.2|11842.3|11830.3|11844.2|11832.2|11842.3|11830.3|4
1621605590000|2021-05-21 13:59:50|11828.4|11816.4|11830.4|11818.4|11830.4|11818.4|11828.4|11816.4|1
1621608190000|2021-05-21 14:43:10|11844|11832|11847.3|11835.3|11847.3|11835.3|11843.6|11831.6|4
1621605600000|2021-05-21 14:00:00|11828.4|11816.4|11831.2|11819.2|11831.2|11819.2|11828.4|11816.4|3
1621608200000|2021-05-21 14:43:20|11846.4|11834.4|11843.1|11831.1|11846.4|11834.4|11841.4|11829.4|9
1621605610000|2021-05-21 14:00:10|11830.4|11818.4|11829.5|11817.5|11830.4|11818.4|11829.5|11817.5|12
1621608210000|2021-05-21 14:43:30|11845.1|11833.1|11846.9|11834.9|11847.6|11835.6|11843.9|11831.9|2
1621605620000|2021-05-21 14:00:20|11827.8|11815.8|11829|11817|11829|11817|11827.8|11815.8|6
1621608220000|2021-05-21 14:43:40|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|0
1621605630000|2021-05-21 14:00:30|11828.3|11816.3|11831.6|11819.6|11831.6|11819.6|11828.3|11816.3|0
1621608240000|2021-05-21 14:44:00|11846.9|11834.9|11847.3|11835.3|11847.3|11835.3|11846.9|11834.9|2
1621605640000|2021-05-21 14:00:40|11832|11820|11832|11820|11832|11820|11832|11820|1
1621608250000|2021-05-21 14:44:10|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|0
1621605650000|2021-05-21 14:00:50|11833.3|11821.3|11836.6|11824.6|11836.6|11824.6|11833.3|11821.3|15
1621608290000|2021-05-21 14:44:50|11847.3|11835.3|11846.4|11834.4|11847.3|11835.3|11846.4|11834.4|4
1621605670000|2021-05-21 14:01:10|11838.6|11826.6|11839.8|11827.8|11839.8|11827.8|11838.6|11826.6|29
1621605680000|2021-05-21 14:01:20|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|1
1621608300000|2021-05-21 14:45:00|||||||||4
1621605690000|2021-05-21 14:01:30|11841.1|11829.1|11844.1|11832.1|11844.1|11832.1|11841.1|11829.1|10
1621608310000|2021-05-21 14:45:10|11846.9|11834.9|11844|11832|11846.9|11834.9|11843.3|11831.3|11
1621605700000|2021-05-21 14:01:40|11844.8|11832.8|11847.8|11835.8|11847.8|11835.8|11843.7|11831.7|22
1621605710000|2021-05-21 14:01:50|11848.3|11836.3|11847.8|11835.8|11848.3|11836.3|11847.8|11835.8|3
1621608320000|2021-05-21 14:45:20|11844.5|11832.5|11843.1|11831.1|11844.5|11832.5|11843.1|11831.1|5
1621605720000|2021-05-21 14:02:00|11847.3|11835.3|11849.1|11837.1|11849.5|11837.5|11846|11834|36
1621608330000|2021-05-21 14:45:30|11842.3|11830.3|11844.8|11832.8|11844.8|11832.8|11842.3|11830.3|0
1621605730000|2021-05-21 14:02:10|11849.8|11837.8|11848.6|11836.6|11850.3|11838.3|11847.8|11835.8|7
1621608350000|2021-05-21 14:45:50|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|3
1621605740000|2021-05-21 14:02:20|11850.3|11838.3|11859.5|11847.5|11862.8|11850.8|11850.3|11838.3|17
1621608360000|2021-05-21 14:46:00|||||||||1
1621605750000|2021-05-21 14:02:30|11859.1|11847.1|11861.1|11849.1|11864.4|11852.4|11859.1|11847.1|25
1621605760000|2021-05-21 14:02:40|11859.8|11847.8|11860.2|11848.2|11860.2|11848.2|11859.4|11847.4|0
1621608380000|2021-05-21 14:46:20|11844.8|11832.8|11845.3|11833.3|11845.3|11833.3|11844.8|11832.8|2
1621605770000|2021-05-21 14:02:50|11859.7|11847.7|11855.2|11843.2|11859.7|11847.7|11854.4|11842.4|5
1621605780000|2021-05-21 14:03:00|11852.7|11840.7|11852.7|11840.7|11853.1|11841.1|11852.7|11840.7|0
1621608400000|2021-05-21 14:46:40|11845.8|11833.8|11845.3|11833.3|11845.8|11833.8|11845.3|11833.3|0
1621605790000|2021-05-21 14:03:10|11854.7|11842.7|11853.5|11841.5|11854.7|11842.7|11853.5|11841.5|2
1621608410000|2021-05-21 14:46:50|11844.8|11832.8|11843.6|11831.6|11844.8|11832.8|11843.6|11831.6|3
1621605800000|2021-05-21 14:03:20|11851.7|11839.7|11852.2|11840.2|11852.2|11840.2|11851.7|11839.7|6
1621608420000|2021-05-21 14:47:00|11845.8|11833.8|11851.7|11839.7|11852.5|11840.5|11845.8|11833.8|6
1621605810000|2021-05-21 14:03:30|11851|11839|11849.7|11837.7|11851|11839|11848|11836|22
1621608430000|2021-05-21 14:47:10|11853.3|11841.3|11853.3|11841.3|11853.7|11841.7|11853.3|11841.3|2
1621605820000|2021-05-21 14:03:40|11850.5|11838.5|11843.5|11831.5|11851.7|11839.7|11843.5|11831.5|26
1621608440000|2021-05-21 14:47:20|||||||||3
1621605830000|2021-05-21 14:03:50|11843|11831|11840.5|11828.5|11843|11831|11840.5|11828.5|7
1621608450000|2021-05-21 14:47:30|||||||||2
1621605840000|2021-05-21 14:04:00|11841|11829|11846.3|11834.3|11846.3|11834.3|11841|11829|2
1621608460000|2021-05-21 14:47:40|11852.5|11840.5|11852.5|11840.5|11852.9|11840.9|11852.5|11840.5|3
1621605850000|2021-05-21 14:04:10|11845.5|11833.5|11841.3|11829.3|11845.8|11833.8|11841.3|11829.3|0
1621605860000|2021-05-21 14:04:20|11841.7|11829.7|11841.7|11829.7|11843.8|11831.8|11841.7|11829.7|5
1621608470000|2021-05-21 14:47:50|11851.7|11839.7|11852.5|11840.5|11852.9|11840.9|11851.7|11839.7|22
1621605870000|2021-05-21 14:04:30|11841.3|11829.3|11843.8|11831.8|11843.8|11831.8|11841.3|11829.3|0
1621605880000|2021-05-21 14:04:40|11843|11831|11851.7|11839.7|11851.7|11839.7|11843|11831|18
1621608480000|2021-05-21 14:48:00|11852.9|11840.9|11853.3|11841.3|11853.7|11841.7|11852.5|11840.5|7
1621605890000|2021-05-21 14:04:50|11851|11839|11849.7|11837.7|11851|11839|11848.5|11836.5|0
1621608490000|2021-05-21 14:48:10|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|0
1621608500000|2021-05-21 14:48:20|||||||||1
1621605900000|2021-05-21 14:05:00|11852.1|11840.1|11853.8|11841.8|11854.2|11842.2|11852.1|11840.1|10
1621608520000|2021-05-21 14:48:40|11851.7|11839.7|11852.5|11840.5|11853.3|11841.3|11851.7|11839.7|1
1621605910000|2021-05-21 14:05:10|11855.5|11843.5|11856.7|11844.7|11856.7|11844.7|11855.5|11843.5|0
1621608530000|2021-05-21 14:48:50|||||||||2
1621605920000|2021-05-21 14:05:20|11859.2|11847.2|11859.2|11847.2|11860.5|11848.5|11859.2|11847.2|10
1621608540000|2021-05-21 14:49:00|11854.1|11842.1|11853.7|11841.7|11855|11843|11853.7|11841.7|0
1621605930000|2021-05-21 14:05:30|11858.5|11846.5|11858.5|11846.5|11858.5|11846.5|11858.5|11846.5|3
1621608550000|2021-05-21 14:49:10|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|1
1621605940000|2021-05-21 14:05:40|11857.7|11845.7|11858.5|11846.5|11858.5|11846.5|11857.7|11845.7|5
1621608560000|2021-05-21 14:49:20|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|2
1621605950000|2021-05-21 14:05:50|11858|11846|11853.5|11841.5|11858.5|11846.5|11853.5|11841.5|5
1621608570000|2021-05-21 14:49:30|11851.7|11839.7|11848.3|11836.3|11851.7|11839.7|11848.3|11836.3|15
1621605960000|2021-05-21 14:06:00|11851.8|11839.8|11853|11841|11853|11841|11851|11839|2
1621608590000|2021-05-21 14:49:50|11847.3|11835.3|11844.8|11832.8|11847.8|11835.8|11844.8|11832.8|6
1621605970000|2021-05-21 14:06:10|11854.3|11842.3|11851.8|11839.8|11854.3|11842.3|11851.8|11839.8|2
1621608600000|2021-05-21 14:50:00|11843.9|11831.9|11844.1|11832.1|11844.1|11832.1|11841.6|11829.6|3
1621608610000|2021-05-21 14:50:10|11843.3|11831.3|11841.6|11829.6|11843.3|11831.3|11841.6|11829.6|0
1621605980000|2021-05-21 14:06:20|11852.2|11840.2|11852.2|11840.2|11852.2|11840.2|11852.2|11840.2|2
1621608620000|2021-05-21 14:50:20|11840.8|11828.8|11841.9|11829.9|11843.9|11831.9|11840.8|11828.8|12
1621605990000|2021-05-21 14:06:30|11851.8|11839.8|11851.3|11839.3|11851.8|11839.8|11851.3|11839.3|2
1621608630000|2021-05-21 14:50:30|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|0
1621606000000|2021-05-21 14:06:40|11849.3|11837.3|11846|11834|11849.3|11837.3|11846|11834|5
1621608640000|2021-05-21 14:50:40|11845.2|11833.2|11843.9|11831.9|11845.2|11833.2|11843.9|11831.9|11
1621606010000|2021-05-21 14:06:50|11845.2|11833.2|11846.8|11834.8|11847.2|11835.2|11844.7|11832.7|6
1621608660000|2021-05-21 14:51:00|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|0
1621608670000|2021-05-21 14:51:10|11847.3|11835.3|11847.8|11835.8|11848.3|11836.3|11847.3|11835.3|1
1621606020000|2021-05-21 14:07:00|11847.2|11835.2|11849.7|11837.7|11849.7|11837.7|11847.2|11835.2|1
1621608680000|2021-05-21 14:51:20|11846.2|11834.2|11845|11833|11846.2|11834.2|11843.3|11831.3|7
1621606030000|2021-05-21 14:07:10|11849.3|11837.3|11852.2|11840.2|11852.2|11840.2|11849.3|11837.3|6
1621608690000|2021-05-21 14:51:30|11844.5|11832.5|11841.6|11829.6|11844.5|11832.5|11841.6|11829.6|7
1621606040000|2021-05-21 14:07:20|11853|11841|11854.7|11842.7|11855.2|11843.2|11851.4|11839.4|7
1621608700000|2021-05-21 14:51:40|11842.3|11830.3|11841.6|11829.6|11842.3|11830.3|11841.6|11829.6|0
1621606050000|2021-05-21 14:07:30|11855.2|11843.2|11853.9|11841.9|11856|11844|11853.1|11841.1|15
1621608710000|2021-05-21 14:51:50|11843.6|11831.6|11844.1|11832.1|11844.1|11832.1|11843.6|11831.6|1
1621606060000|2021-05-21 14:07:40|11852.7|11840.7|11849.9|11837.9|11852.7|11840.7|11849.9|11837.9|14
1621608720000|2021-05-21 14:52:00|11843.6|11831.6|11842.3|11830.3|11844.1|11832.1|11842.3|11830.3|0
1621606070000|2021-05-21 14:07:50|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|0
1621608730000|2021-05-21 14:52:10|||||||||1
1621606080000|2021-05-21 14:08:00|11850.7|11838.7|11850.7|11838.7|11850.7|11838.7|11850.7|11838.7|0
1621608740000|2021-05-21 14:52:20|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|2
1621606090000|2021-05-21 14:08:10|11851.9|11839.9|11851.1|11839.1|11854.9|11842.9|11851.1|11839.1|9
1621608750000|2021-05-21 14:52:30|11843.6|11831.6|11844.1|11832.1|11844.1|11832.1|11843.6|11831.6|1
1621606100000|2021-05-21 14:08:20|11851.6|11839.6|11853.3|11841.3|11854.5|11842.5|11851.6|11839.6|7
1621608760000|2021-05-21 14:52:40|11844.9|11832.9|11848.3|11836.3|11848.3|11836.3|11844.9|11832.9|0
1621606110000|2021-05-21 14:08:30|11855|11843|11854.5|11842.5|11855.8|11843.8|11854.5|11842.5|3
1621608770000|2021-05-21 14:52:50|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|1
1621606120000|2021-05-21 14:08:40|11853.8|11841.8|11856.6|11844.6|11857.8|11845.8|11853.8|11841.8|5
1621608780000|2021-05-21 14:53:00|11848.3|11836.3|11849.4|11837.4|11850.2|11838.2|11848.1|11836.1|3
1621606130000|2021-05-21 14:08:50|11857|11845|11858.3|11846.3|11858.3|11846.3|11857|11845|2
1621608790000|2021-05-21 14:53:10|11848.6|11836.6|11847.8|11835.8|11848.6|11836.6|11847.8|11835.8|3
1621606140000|2021-05-21 14:09:00|11857.5|11845.5|11857.5|11845.5|11857.5|11845.5|11857.5|11845.5|4
1621608800000|2021-05-21 14:53:20|11847.4|11835.4|11847.4|11835.4|11848.6|11836.6|11847.4|11835.4|0
1621606150000|2021-05-21 14:09:10|11858.3|11846.3|11858.3|11846.3|11858.3|11846.3|11857.5|11845.5|2
1621608810000|2021-05-21 14:53:30|11848.6|11836.6|11852.4|11840.4|11852.4|11840.4|11848.6|11836.6|0
1621606160000|2021-05-21 14:09:20|11862|11850|11860.5|11848.5|11863.3|11851.3|11860.5|11848.5|9
1621608820000|2021-05-21 14:53:40|11850.3|11838.3|11847.8|11835.8|11850.3|11838.3|11847.8|11835.8|4
1621606170000|2021-05-21 14:09:30|11860.9|11848.9|11860.5|11848.5|11860.9|11848.9|11860.5|11848.5|0
1621608830000|2021-05-21 14:53:50|||||||||1
1621606180000|2021-05-21 14:09:40|11861.3|11849.3|11861.7|11849.7|11864.7|11852.7|11861.3|11849.3|6
1621606190000|2021-05-21 14:09:50|11861.3|11849.3|11863|11851|11863|11851|11860.5|11848.5|19
1621608840000|2021-05-21 14:54:00|11848.6|11836.6|11849.1|11837.1|11849.1|11837.1|11848.6|11836.6|0
1621606200000|2021-05-21 14:10:00|11863.4|11851.4|11865.5|11853.5|11865.5|11853.5|11862.2|11850.2|12
1621608860000|2021-05-21 14:54:20|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|1
1621606210000|2021-05-21 14:10:10|11864.7|11852.7|11863.4|11851.4|11864.7|11852.7|11863.4|11851.4|5
1621606220000|2021-05-21 14:10:20|11862.7|11850.7|11857.2|11845.2|11864.7|11852.7|11857.2|11845.2|21
1621608880000|2021-05-21 14:54:40|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|1
1621606230000|2021-05-21 14:10:30|11855.6|11843.6|11853.4|11841.4|11858|11846|11853.4|11841.4|4
1621606240000|2021-05-21 14:10:40|11854.2|11842.2|11857.2|11845.2|11857.2|11845.2|11854.2|11842.2|2
1621608890000|2021-05-21 14:54:50|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|3
1621606250000|2021-05-21 14:10:50|11858.4|11846.4|11857.7|11845.7|11858.4|11846.4|11857.2|11845.2|8
1621606260000|2021-05-21 14:11:00|11857.2|11845.2|11859.7|11847.7|11859.7|11847.7|11857.2|11845.2|1
1621608910000|2021-05-21 14:55:10|||||||||1
1621606270000|2021-05-21 14:11:10|11860.2|11848.2|11857.2|11845.2|11860.2|11848.2|11857.2|11845.2|11
1621606280000|2021-05-21 14:11:20|||||||||2
1621608920000|2021-05-21 14:55:20|||||||||1
1621606290000|2021-05-21 14:11:30|11859.7|11847.7|11860.2|11848.2|11860.2|11848.2|11859.7|11847.7|5
1621608930000|2021-05-21 14:55:30|11847.4|11835.4|11850.2|11838.2|11850.2|11838.2|11847.4|11835.4|5
1621606300000|2021-05-21 14:11:40|11859.7|11847.7|11859.7|11847.7|11859.7|11847.7|11859.7|11847.7|0
1621606310000|2021-05-21 14:11:50|11860.9|11848.9|11862.2|11850.2|11862.2|11850.2|11860.9|11848.9|2
1621608940000|2021-05-21 14:55:40|11849.4|11837.4|11848.1|11836.1|11850.2|11838.2|11848.1|11836.1|0
1621606320000|2021-05-21 14:12:00|||||||||3
1621606340000|2021-05-21 14:12:20|||||||||1
1621608950000|2021-05-21 14:55:50|||||||||1
1621606360000|2021-05-21 14:12:40|11864.7|11852.7|11864.7|11852.7|11864.7|11852.7|11864.7|11852.7|1
1621606370000|2021-05-21 14:12:50|11863.9|11851.9|11860.2|11848.2|11863.9|11851.9|11860.2|11848.2|18
1621608960000|2021-05-21 14:56:00|11850.2|11838.2|11848.6|11836.6|11850.6|11838.6|11848.6|11836.6|9
1621606380000|2021-05-21 14:13:00|11859.7|11847.7|11858.1|11846.1|11859.7|11847.7|11858.1|11846.1|33
1621608970000|2021-05-21 14:56:10|11846.6|11834.6|11847.4|11835.4|11847.4|11835.4|11846.6|11834.6|6
1621606390000|2021-05-21 14:13:10|11859.7|11847.7|11856.3|11844.3|11859.7|11847.7|11855.5|11843.5|5
1621608980000|2021-05-21 14:56:20|11848.6|11836.6|11847.8|11835.8|11848.6|11836.6|11847.4|11835.4|0
1621606400000|2021-05-21 14:13:20|11855.5|11843.5|11856|11844|11856.7|11844.7|11855.5|11843.5|1
1621608990000|2021-05-21 14:56:30|11847.4|11835.4|11848.6|11836.6|11848.6|11836.6|11847.4|11835.4|0
1621606410000|2021-05-21 14:13:30|11856.7|11844.7|11856|11844|11856.7|11844.7|11856|11844|0
1621609000000|2021-05-21 14:56:40|11847.8|11835.8|11849.1|11837.1|11849.1|11837.1|11847.8|11835.8|1
1621606420000|2021-05-21 14:13:40|11856.7|11844.7|11856|11844|11856.7|11844.7|11856|11844|1
1621609010000|2021-05-21 14:56:50|||||||||2
1621606430000|2021-05-21 14:13:50|||||||||1
1621609020000|2021-05-21 14:57:00|11848.6|11836.6|11846|11834|11848.6|11836.6|11846|11834|13
1621606440000|2021-05-21 14:14:00|11855.2|11843.2|11856|11844|11856|11844|11855.2|11843.2|1
1621609030000|2021-05-21 14:57:10|11845.5|11833.5|11847.2|11835.2|11847.2|11835.2|11845.5|11833.5|1
1621606450000|2021-05-21 14:14:10|11855.5|11843.5|11853|11841|11855.5|11843.5|11853|11841|0
1621609040000|2021-05-21 14:57:20|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|0
1621606460000|2021-05-21 14:14:20|11852.2|11840.2|11854.1|11842.1|11855.4|11843.4|11849.7|11835|16
1621609050000|2021-05-21 14:57:30|11847.2|11835.2|11847.7|11835.7|11848.2|11836.2|11847.2|11835.2|0
1621606470000|2021-05-21 14:14:30|11852.9|11840.9|11849.4|11837.4|11853.6|11841.6|11849.4|11837.4|5
1621609060000|2021-05-21 14:57:40|11848.2|11836.2|11846.4|11834.4|11848.2|11836.2|11846.4|11834.4|2
1621606480000|2021-05-21 14:14:40|11847.1|11835.1|11844.9|11832.9|11847.1|11835.1|11844.9|11832.9|5
1621609070000|2021-05-21 14:57:50|||||||||1
1621606490000|2021-05-21 14:14:50|11845.7|11833.7|11846.1|11834.1|11846.1|11834.1|11845.7|11833.7|2
1621609080000|2021-05-21 14:58:00|11847.4|11835.4|11846.9|11834.9|11847.4|11835.4|11846.9|11834.9|2
1621606500000|2021-05-21 14:15:00|11846.9|11834.9|11850.7|11838.7|11852.2|11838.7|11846.1|11831.4|4
1621609090000|2021-05-21 14:58:10|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|0
1621606510000|2021-05-21 14:15:10|11850.2|11838.2|11850.7|11838.7|11851.5|11839.5|11850.2|11838.2|0
1621609100000|2021-05-21 14:58:20|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|1
1621606520000|2021-05-21 14:15:20|11849|11837|11848.2|11836.2|11849|11837|11848.2|11836.2|4
1621609110000|2021-05-21 14:58:30|11847.4|11835.4|11851.6|11839.6|11851.6|11839.6|11847.4|11835.4|4
1621606530000|2021-05-21 14:15:30|11847.7|11835.7|11848.8|11836.8|11848.8|11836.8|11846.5|11834.5|6
1621609130000|2021-05-21 14:58:50|11852.8|11840.8|11852.8|11840.8|11852.8|11840.8|11852.8|11840.8|1
1621606540000|2021-05-21 14:15:40|11849.8|11837.8|11852.3|11840.3|11852.3|11840.3|11849.8|11837.8|0
1621609140000|2021-05-21 14:59:00|11853.3|11841.3|11851.6|11839.6|11853.3|11841.3|11851.6|11839.6|7
1621606550000|2021-05-21 14:15:50|11851.5|11839.5|11849|11837|11852.3|11840.3|11849|11837|1
1621609150000|2021-05-21 14:59:10|11852.1|11840.1|11851.6|11839.6|11852.1|11840.1|11851.6|11839.6|0
1621606560000|2021-05-21 14:16:00|11848.2|11836.2|11843.5|11831.5|11848.2|11836.2|11842.7|11830.7|0
1621609160000|2021-05-21 14:59:20|||||||||1
1621606570000|2021-05-21 14:16:10|11842.7|11830.7|11844.3|11832.3|11844.3|11832.3|11842.7|11830.7|8
1621609170000|2021-05-21 14:59:30|11852.8|11840.8|11850.3|11838.3|11852.8|11840.8|11850.3|11838.3|0
1621606580000|2021-05-21 14:16:20|11843.5|11831.5|11843.8|11831.8|11843.8|11831.8|11841.8|11829.8|2
1621609180000|2021-05-21 14:59:40|11850.8|11838.8|11853.3|11841.3|11853.3|11841.3|11850.8|11838.8|1
1621606590000|2021-05-21 14:16:30|11842.6|11830.6|11843.8|11831.8|11843.8|11831.8|11842.6|11830.6|0
1621609190000|2021-05-21 14:59:50|||||||||1
1621606600000|2021-05-21 14:16:40|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|0
1621609200000|2021-05-21 15:00:00|11854.6|11842.6|11855|11843|11855|11843|11853.8|11841.8|4
1621606610000|2021-05-21 14:16:50|11843.8|11831.8|11843|11831|11843.8|11831.8|11843|11831|2
1621609210000|2021-05-21 15:00:10|11854.2|11842.2|11854.2|11842.2|11855|11843|11854.2|11842.2|3
1621606620000|2021-05-21 14:17:00|11843.5|11831.5|11843|11831|11843.5|11831.5|11843|11831|2
1621609220000|2021-05-21 15:00:20|11855|11843|11855.5|11843.5|11859.2|11847.2|11855|11843|8
1621609230000|2021-05-21 15:00:30|11857.5|11845.5|11851.7|11839.7|11857.5|11845.5|11851.7|11839.7|7
1621606630000|2021-05-21 14:17:10|||||||||18
1621609240000|2021-05-21 15:00:40|11853.3|11841.3|11853.8|11841.8|11853.8|11841.8|11853.3|11841.3|4
1621609250000|2021-05-21 15:00:50|11854.2|11842.2|11854.2|11842.2|11855|11843|11854.2|11842.2|2
1621606640000|2021-05-21 14:17:20|11845.5|11833.5|11851.9|11839.9|11851.9|11839.9|11844.8|11831.3|10
1621609260000|2021-05-21 15:01:00|11855|11843|11855|11843|11856.3|11844.3|11855|11843|0
1621609270000|2021-05-21 15:01:10|11855.5|11843.5|11856.3|11844.3|11856.3|11844.3|11855.5|11843.5|0
1621606650000|2021-05-21 14:17:30|11852.7|11840.7|11852.4|11840.4|11853.2|11841.2|11851.9|11839.9|3
1621609280000|2021-05-21 15:01:20|||||||||1
1621609290000|2021-05-21 15:01:30|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|11855|11843|3
1621606660000|2021-05-21 14:17:40|11849.9|11837.9|11844.4|11832.4|11850.7|11838.7|11844.4|11832.4|48
1621609300000|2021-05-21 15:01:40|11855|11843|11855|11843|11855.8|11843.8|11855|11843|3
1621606670000|2021-05-21 14:17:50|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|0
1621609310000|2021-05-21 15:01:50|11856.3|11844.3|11856.7|11844.7|11856.7|11844.7|11856.3|11844.3|0
1621606680000|2021-05-21 14:18:00|11845.4|11833.4|11848.2|11836.2|11848.2|11836.2|11845.4|11833.4|20
1621609320000|2021-05-21 15:02:00|||||||||1
1621606690000|2021-05-21 14:18:10|11849|11837|11848.2|11836.2|11849|11837|11848.2|11836.2|4
1621609330000|2021-05-21 15:02:10|11857.5|11845.5|11857.5|11845.5|11857.5|11845.5|11856.7|11844.7|0
1621606700000|2021-05-21 14:18:20|11843.8|11831.8|11839.2|11827.2|11843.8|11831.8|11839.2|11827.2|12
1621609340000|2021-05-21 15:02:20|11858|11846|11855.8|11843.8|11858|11846|11855.8|11843.8|4
1621606710000|2021-05-21 14:18:30|11835.9|11823.9|11835.9|11823.9|11837.1|11825.1|11835.9|11823.9|5
1621609370000|2021-05-21 15:02:50|11855|11843|11853.3|11841.3|11855|11843|11853.3|11841.3|3
1621606720000|2021-05-21 14:18:40|11835.1|11823.1|11834.2|11822.2|11835.1|11823.1|11834.2|11822.2|3
1621609380000|2021-05-21 15:03:00|||||||||1
1621609400000|2021-05-21 15:03:20|||||||||2
1621606730000|2021-05-21 14:18:50|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|14
1621609410000|2021-05-21 15:03:30|11853.8|11841.8|11854.2|11842.2|11854.2|11842.2|11853.8|11841.8|2
1621606740000|2021-05-21 14:19:00|11832.6|11820.6|11833.5|11821.5|11833.5|11821.5|11832.6|11820.6|7
1621606750000|2021-05-21 14:19:10|11838.8|11818.8|11835.5|11823.5|11838.8|11823.5|11835.5|11818.8|0
1621609420000|2021-05-21 15:03:40|11853.8|11841.8|11853.3|11841.3|11853.8|11841.8|11853.3|11841.3|0
1621606760000|2021-05-21 14:19:20|11834.8|11822.8|11834.4|11822.4|11835.7|11823.7|11834.4|11822.4|1
1621606770000|2021-05-21 14:19:30|11839|11827|11840.2|11828.2|11840.2|11828.2|11839|11827|1
1621609430000|2021-05-21 15:03:50|||||||||2
1621606790000|2021-05-21 14:19:50|11839.4|11827.4|11840.2|11828.2|11840.2|11828.2|11839.4|11827.4|7
1621609440000|2021-05-21 15:04:00|11850|11838|11848.3|11836.3|11850|11838|11848.3|11836.3|2
1621606800000|2021-05-21 14:20:00|11839.4|11827.4|11836.9|11824.9|11840.2|11828.2|11836.2|11824.2|3
1621609450000|2021-05-21 15:04:10|11848.8|11836.8|11848.8|11836.8|11848.8|11836.8|11848.3|11836.3|2
1621606810000|2021-05-21 14:20:10|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|12
1621609460000|2021-05-21 15:04:20|11849.3|11837.3|11850.8|11838.8|11850.8|11838.8|11849.3|11837.3|1
1621606820000|2021-05-21 14:20:20|11836.9|11824.9|11836|11824|11836.9|11824.9|11836|11824|0
1621609490000|2021-05-21 15:04:50|||||||||1
1621606830000|2021-05-21 14:20:30|11836.8|11824.8|11836|11824|11836.8|11824.8|11836|11824|3
1621609500000|2021-05-21 15:05:00|11848.3|11836.3|11847.9|11835.9|11848.3|11836.3|11847.4|11835.4|4
1621606840000|2021-05-21 14:20:40|11836.8|11824.8|11836|11824|11836.8|11824.8|11836|11824|0
1621609510000|2021-05-21 15:05:10|11849.1|11837.1|11847.4|11835.4|11849.1|11837.1|11846.9|11834.9|2
1621606850000|2021-05-21 14:20:50|11835.1|11823.1|11833.1|11821.1|11835.1|11823.1|11832.6|11820.6|6
1621606860000|2021-05-21 14:21:00|||||||||1
1621609520000|2021-05-21 15:05:20|||||||||2
1621606870000|2021-05-21 14:21:10|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|0
1621606880000|2021-05-21 14:21:20|||||||||1
1621609540000|2021-05-21 15:05:40|11845.8|11833.8|11846|11834|11846|11834|11845.8|11833.8|14
1621606890000|2021-05-21 14:21:30|11835.1|11823.1|11839.3|11827.3|11839.3|11827.3|11835.1|11823.1|7
1621609550000|2021-05-21 15:05:50|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|5
1621606900000|2021-05-21 14:21:40|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|1
1621609590000|2021-05-21 15:06:30|11845.2|11833.2|11846|11834|11846.5|11834.5|11844.4|11832.4|10
1621606910000|2021-05-21 14:21:50|11841.8|11829.8|11839.3|11827.3|11841.8|11829.8|11839.3|11827.3|1
1621609600000|2021-05-21 15:06:40|||||||||3
1621606920000|2021-05-21 14:22:00|11840.6|11828.6|11840.6|11828.6|11840.6|11828.6|11839.8|11827.8|0
1621609610000|2021-05-21 15:06:50|11845.7|11833.7|11846.5|11834.5|11846.5|11834.5|11845.7|11833.7|2
1621606930000|2021-05-21 14:22:10|11841.3|11829.3|11844.5|11832.5|11844.5|11832.5|11841.3|11829.3|3
1621609620000|2021-05-21 15:07:00|||||||||3
1621606940000|2021-05-21 14:22:20|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|15
1621609630000|2021-05-21 15:07:10|11844.9|11832.9|11845.5|11833.5|11846.5|11834.5|11844.8|11832.8|13
1621606950000|2021-05-21 14:22:30|11844.5|11832.5|11843.2|11831.2|11844.5|11832.5|11843.2|11831.2|0
1621609640000|2021-05-21 15:07:20|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|1
1621606970000|2021-05-21 14:22:50|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|2
1621609650000|2021-05-21 15:07:30|11843.8|11831.8|11839.6|11827.6|11843.8|11831.8|11838.8|11826.8|5
1621606980000|2021-05-21 14:23:00|||||||||1
1621609660000|2021-05-21 15:07:40|11838.8|11826.8|11837.1|11825.1|11839.6|11827.6|11837.1|11825.1|1
1621606990000|2021-05-21 14:23:10|||||||||8
1621609670000|2021-05-21 15:07:50|11836.7|11824.7|11836.7|11824.7|11836.7|11824.7|11836.7|11824.7|3
1621607000000|2021-05-21 14:23:20|11846.5|11834.5|11848.5|11836.5|11848.5|11836.5|11846.5|11834.5|12
1621609680000|2021-05-21 15:08:00|11837.1|11825.1|11837.9|11825.9|11837.9|11825.9|11837.1|11825.1|3
1621607030000|2021-05-21 14:23:50|11843.1|11831.1|11843.9|11831.9|11843.9|11831.9|11842.3|11830.3|7
1621609690000|2021-05-21 15:08:10|11837.1|11825.1|11833.7|11821.7|11837.9|11825.9|11833.7|11821.7|7
1621607040000|2021-05-21 14:24:00|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|0
1621609700000|2021-05-21 15:08:20|11829.9|11817.9|11826.2|11814.2|11832.4|11820.4|11826.2|11814.2|14
1621607050000|2021-05-21 14:24:10|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|0
1621609710000|2021-05-21 15:08:30|11825.3|11813.3|11821.8|11809.8|11825.3|11813.3|11821.8|11809.8|33
1621607060000|2021-05-21 14:24:20|11840.6|11828.6|11840.1|11828.1|11840.6|11828.6|11840.1|11828.1|4
1621609720000|2021-05-21 15:08:40|11824.3|11812.3|11825.3|11813.3|11825.3|11813.3|11824.3|11812.3|3
1621607070000|2021-05-21 14:24:30|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|5
1621609730000|2021-05-21 15:08:50|11824.8|11812.8|11825.3|11813.3|11825.3|11813.3|11824.8|11812.8|0
1621607090000|2021-05-21 14:24:50|||||||||1
1621607100000|2021-05-21 14:25:00|11841.4|11829.4|11845.1|11833.1|11845.1|11833.1|11841.4|11829.4|2
1621609740000|2021-05-21 15:09:00|11828.1|11816.1|11828.1|11816.1|11828.6|11816.6|11826.1|11814.1|1
1621607110000|2021-05-21 14:25:10|11845.9|11833.9|11844.3|11832.3|11845.9|11833.9|11844.3|11832.3|2
1621607120000|2021-05-21 14:25:20|11843.5|11831.5|11842.3|11830.3|11843.5|11831.5|11842.3|11830.3|1
1621609750000|2021-05-21 15:09:10|||||||||1
1621607130000|2021-05-21 14:25:30|11843.5|11831.5|11842.3|11830.3|11844.3|11832.3|11842.3|11830.3|10
1621607140000|2021-05-21 14:25:40|11841.8|11829.8|11844.3|11832.3|11844.3|11832.3|11841.8|11829.8|0
1621609760000|2021-05-21 15:09:20|||||||||2
1621607150000|2021-05-21 14:25:50|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|3
1621607160000|2021-05-21 14:26:00|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|0
1621609770000|2021-05-21 15:09:30|11828.6|11816.6|11829.8|11817.8|11829.8|11817.8|11828.6|11816.6|0
1621607170000|2021-05-21 14:26:10|||||||||1
1621607180000|2021-05-21 14:26:20|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|18
1621609780000|2021-05-21 15:09:40|11830.6|11818.6|11831.1|11819.1|11831.1|11819.1|11830.6|11818.6|1
1621607200000|2021-05-21 14:26:40|11846|11834|11851.2|11839.2|11851.2|11839.2|11846|11834|15
1621607210000|2021-05-21 14:26:50|11847.8|11835.8|11848.2|11836.2|11848.2|11836.2|11844.5|11832.5|6
1621609790000|2021-05-21 15:09:50|11832.8|11820.8|11832|11820|11833.6|11821.6|11832|11820|5
1621607220000|2021-05-21 14:27:00|11849|11837|11848.7|11836.7|11850.3|11838.3|11848.7|11836.7|1
1621609800000|2021-05-21 15:10:00|11831.2|11819.2|11828.2|11816.2|11831.5|11819.5|11827.4|11815.4|5
1621607230000|2021-05-21 14:27:10|11849.5|11837.5|11847.4|11835.4|11849.5|11837.5|11847.4|11835.4|0
1621607240000|2021-05-21 14:27:20|11848.2|11836.2|11845.7|11833.7|11848.7|11836.7|11844.5|11832.5|4
1621609810000|2021-05-21 15:10:10|11829|11817|11825.7|11813.7|11829|11817|11825.3|11813.3|11
1621607250000|2021-05-21 14:27:30|11846.5|11834.5|11843.5|11831.5|11846.5|11834.5|11843.2|11831.2|3
1621609820000|2021-05-21 15:10:20|11826.2|11814.2|11829.5|11817.5|11829.5|11817.5|11826.2|11814.2|5
1621607260000|2021-05-21 14:27:40|11844.3|11832.3|11843.5|11831.5|11844.3|11832.3|11843.5|11831.5|1
1621607270000|2021-05-21 14:27:50|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|0
1621607280000|2021-05-21 14:28:00|11843.2|11831.2|11843.2|11831.2|11844.5|11832.5|11843.2|11831.2|1
1621609830000|2021-05-21 15:10:30|11829|11817|11829.5|11817.5|11829.5|11817.5|11828.2|11816.2|0
1621607290000|2021-05-21 14:28:10|11842.3|11830.3|11841.5|11829.5|11842.3|11830.3|11841.5|11829.5|0
1621607300000|2021-05-21 14:28:20|11841|11829|11841|11829|11841|11829|11841|11829|5
1621609840000|2021-05-21 15:10:40|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|0
1621607310000|2021-05-21 14:28:30|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|11842.3|11830.3|0
1621607320000|2021-05-21 14:28:40|11843.2|11831.2|11842.8|11830.8|11843.2|11831.2|11842.8|11830.8|0
1621607330000|2021-05-21 14:28:50|||||||||1
1621607350000|2021-05-21 14:29:10|11843.5|11831.5|11844.5|11832.5|11844.5|11832.5|11843.5|11831.5|1
1621607360000|2021-05-21 14:29:20|11845.7|11833.7|11846.2|11834.2|11846.2|11834.2|11845.7|11833.7|8
1621609850000|2021-05-21 15:10:50|11832|11820|11832.9|11820.9|11832.9|11820.9|11832|11820|1
1621607390000|2021-05-21 14:29:50|11845.7|11833.7|11841.1|11829.1|11845.7|11833.7|11841.1|11829.1|3
1621607400000|2021-05-21 14:30:00|11842.3|11830.3|11842.8|11830.8|11842.8|11830.8|11841.1|11829.1|5
1621609860000|2021-05-21 15:11:00|||||||||2
1621607410000|2021-05-21 14:30:10|11844|11832|11843.2|11831.2|11844|11832|11842.8|11830.8|8
1621607420000|2021-05-21 14:30:20|11842.4|11830.4|11843.2|11831.2|11843.2|11831.2|11842|11830|0
1621609870000|2021-05-21 15:11:10|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|11832.9|11820.9|0
1621607430000|2021-05-21 14:30:30|11841.2|11829.2|11841.2|11829.2|11841.2|11829.2|11841.2|11829.2|2
1621607440000|2021-05-21 14:30:40|11842|11830|11842|11830|11842|11830|11842|11830|1
1621609880000|2021-05-21 15:11:20|11834|11822|11834|11822|11834|11822|11834|11822|4
1621607450000|2021-05-21 14:30:50|||||||||1
1621607460000|2021-05-21 14:31:00|11843.7|11831.7|11842.4|11830.4|11843.7|11831.7|11842.4|11830.4|0
1621609890000|2021-05-21 15:11:30|11834.5|11822.5|11834|11822|11834.5|11822.5|11834|11822|1
1621607480000|2021-05-21 14:31:20|11842.5|11830.5|11842.9|11830.9|11843.7|11831.7|11842.5|11830.5|1
1621609900000|2021-05-21 15:11:40|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|0
1621607490000|2021-05-21 14:31:30|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|0
1621609910000|2021-05-21 15:11:50|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|3
1621607500000|2021-05-21 14:31:40|11843.2|11831.2|11843.7|11831.7|11843.7|11831.7|11843.2|11831.2|1
1621609920000|2021-05-21 15:12:00|11836.1|11824.1|11836.8|11824.8|11838.6|11826.6|11836.1|11824.1|1
1621607510000|2021-05-21 14:31:50|11845.4|11833.4|11844.6|11832.6|11845.4|11833.4|11844.6|11832.6|5
1621609930000|2021-05-21 15:12:10|11838.1|11826.1|11834.3|11822.3|11838.1|11826.1|11834.3|11822.3|1
1621607530000|2021-05-21 14:32:10|11845.1|11833.1|11846.3|11834.3|11846.3|11834.3|11845.1|11833.1|0
1621609950000|2021-05-21 15:12:30|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|2
1621607540000|2021-05-21 14:32:20|||||||||1
1621607550000|2021-05-21 14:32:30|||||||||2
1621609970000|2021-05-21 15:12:50|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|2
1621607560000|2021-05-21 14:32:40|11845.9|11833.9|11845.9|11833.9|11845.9|11833.9|11844.6|11832.6|1
1621609980000|2021-05-21 15:13:00|11833.6|11821.6|11831.9|11819.9|11834.4|11822.4|11831.9|11819.9|4
1621607570000|2021-05-21 14:32:50|||||||||1
1621609990000|2021-05-21 15:13:10|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|0
1621607580000|2021-05-21 14:33:00|11846.3|11834.3|11846.3|11834.3|11846.3|11834.3|11846.3|11834.3|4
1621610000000|2021-05-21 15:13:20|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|0
1621607590000|2021-05-21 14:33:10|||||||||2
1621610010000|2021-05-21 15:13:30|||||||||1
1621607600000|2021-05-21 14:33:20|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|3
1621610020000|2021-05-21 15:13:40|11832.8|11820.8|11829.4|11817.4|11832.8|11820.8|11829.4|11817.4|2
1621607610000|2021-05-21 14:33:30|11846.7|11834.7|11846.7|11834.7|11846.7|11834.7|11846.7|11834.7|3
1621610030000|2021-05-21 15:13:50|11830.3|11818.3|11831.5|11819.5|11831.5|11819.5|11830.3|11818.3|2
1621607620000|2021-05-21 14:33:40|11847.5|11835.5|11846.7|11834.7|11847.9|11835.9|11845.4|11833.4|1
1621610040000|2021-05-21 15:14:00|||||||||4
1621607630000|2021-05-21 14:33:50|11845.9|11833.9|11845|11833|11845.9|11833.9|11845|11833|2
1621610050000|2021-05-21 15:14:10|11832.3|11820.3|11831.5|11819.5|11832.3|11820.3|11831.5|11819.5|1
1621607640000|2021-05-21 14:34:00|11846.2|11834.2|11845.4|11833.4|11846.2|11834.2|11845.4|11833.4|1
1621610060000|2021-05-21 15:14:20|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|0
1621607650000|2021-05-21 14:34:10|11846.2|11834.2|11845.4|11833.4|11846.2|11834.2|11845.4|11833.4|0
1621610070000|2021-05-21 15:14:30|11826.9|11814.9|11827.8|11815.8|11827.8|11815.8|11826.1|11814.1|2
1621607660000|2021-05-21 14:34:20|11846.2|11834.2|11845.4|11833.4|11846.2|11834.2|11845.4|11833.4|1
1621610080000|2021-05-21 15:14:40|11828.6|11816.6|11831.5|11819.5|11832.8|11820.8|11828.6|11816.6|4
1621607670000|2021-05-21 14:34:30|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|1
1621607680000|2021-05-21 14:34:40|11845.4|11833.4|11846.2|11834.2|11846.2|11834.2|11845.4|11833.4|5
1621610100000|2021-05-21 15:15:00|11829.5|11817.5|11830.3|11818.3|11830.8|11818.8|11829.5|11817.5|1
1621607690000|2021-05-21 14:34:50|11844.6|11832.6|11844.6|11832.6|11844.6|11832.6|11844.6|11832.6|3
1621610110000|2021-05-21 15:15:10|11831.5|11819.5|11832.3|11820.3|11832.3|11820.3|11831.5|11819.5|4
1621610120000|2021-05-21 15:15:20|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|0
1621607710000|2021-05-21 14:35:10|||||||||1
1621610130000|2021-05-21 15:15:30|11832|11820|11828.6|11816.6|11832.8|11820.8|11827.8|11815.8|1
1621607720000|2021-05-21 14:35:20|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|1
1621610140000|2021-05-21 15:15:40|11827.8|11815.8|11825.3|11813.3|11827.8|11815.8|11825.3|11813.3|3
1621607730000|2021-05-21 14:35:30|11842.9|11830.9|11842.1|11830.1|11842.9|11830.9|11842.1|11830.1|3
1621610150000|2021-05-21 15:15:50|11823.7|11811.7|11822.8|11810.8|11823.7|11811.7|11822.8|11810.8|6
1621607750000|2021-05-21 14:35:50|||||||||1
1621610160000|2021-05-21 15:16:00|11823.6|11811.6|11826.1|11814.1|11826.1|11814.1|11823.6|11811.6|6
1621607760000|2021-05-21 14:36:00|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|1
1621610170000|2021-05-21 15:16:10|11828.1|11816.1|11826.1|11814.1|11828.1|11816.1|11826.1|11814.1|1
1621607770000|2021-05-21 14:36:10|11843.4|11831.4|11847.1|11835.1|11847.1|11835.1|11843.4|11831.4|1
1621610180000|2021-05-21 15:16:20|11824.4|11812.4|11825.6|11813.6|11825.6|11813.6|11824.4|11812.4|0
1621607780000|2021-05-21 14:36:20|11846.4|11834.4|11845.6|11833.6|11846.4|11834.4|11845.6|11833.6|13
1621610190000|2021-05-21 15:16:30|11826.1|11814.1|11826.9|11814.9|11826.9|11814.9|11826.1|11814.1|0
1621607790000|2021-05-21 14:36:30|11846|11834|11845.6|11833.6|11847.3|11835.3|11845.6|11833.6|0
1621610200000|2021-05-21 15:16:40|11826.1|11814.1|11826.1|11814.1|11826.1|11814.1|11826.1|11814.1|0
1621607800000|2021-05-21 14:36:40|||||||||1
1621610210000|2021-05-21 15:16:50|11826.9|11814.9|11831.1|11819.1|11831.1|11819.1|11826.9|11814.9|1
1621607810000|2021-05-21 14:36:50|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|4
1621610220000|2021-05-21 15:17:00|11832|11820|11832|11820|11832|11820|11832|11820|2
1621607830000|2021-05-21 14:37:10|11846.8|11834.8|11845.6|11833.6|11847.3|11835.3|11845.6|11833.6|14
1621607840000|2021-05-21 14:37:20|11843.1|11831.1|11845.6|11833.6|11848.1|11836.1|11843.1|11831.1|3
1621610230000|2021-05-21 15:17:10|11832.8|11820.8|11832.8|11820.8|11833.3|11821.3|11832.8|11820.8|5
1621607850000|2021-05-21 14:37:30|11844.7|11832.7|11845.6|11833.6|11847.2|11835.2|11844.7|11832.7|7
1621607860000|2021-05-21 14:37:40|11847.2|11835.2|11847.2|11835.2|11847.6|11835.6|11846.4|11834.4|1
1621610240000|2021-05-21 15:17:20|11832|11820|11831.1|11819.1|11832.3|11820.3|11831.1|11819.1|2
1621607870000|2021-05-21 14:37:50|11846.4|11834.4|11844.8|11832.8|11846.4|11834.4|11844.7|11832.7|6
1621607880000|2021-05-21 14:38:00|11846.4|11834.4|11845.6|11833.6|11846.4|11834.4|11845.6|11833.6|3
1621610250000|2021-05-21 15:17:30|11830.3|11818.3|11830.6|11818.6|11830.6|11818.6|11829.8|11817.8|2
1621607890000|2021-05-21 14:38:10|11846.4|11834.4|11845.6|11833.6|11846.4|11834.4|11845.6|11833.6|1
1621610260000|2021-05-21 15:17:40|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|0
1621607900000|2021-05-21 14:38:20|11846.4|11834.4|11847.2|11835.2|11848.1|11836.1|11843.1|11831.1|7
1621610270000|2021-05-21 15:17:50|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|1
1621607910000|2021-05-21 14:38:30|11848.1|11836.1|11847.6|11835.6|11848.1|11836.1|11846.8|11834.8|0
1621610280000|2021-05-21 15:18:00|11833.1|11821.1|11838.6|11826.6|11839.4|11827.4|11833.1|11821.1|2
1621607920000|2021-05-21 14:38:40|11848.1|11836.1|11844.8|11832.8|11848.1|11836.1|11844.8|11832.8|13
1621610290000|2021-05-21 15:18:10|11839.4|11827.4|11841.1|11829.1|11841.1|11829.1|11838.6|11826.6|0
1621607930000|2021-05-21 14:38:50|11845.6|11833.6|11846.4|11834.4|11848.1|11836.1|11845.6|11833.6|9
1621610300000|2021-05-21 15:18:20|11839|11827|11839.8|11827.8|11839.8|11827.8|11839|11827|1
1621607940000|2021-05-21 14:39:00|11847.9|11835.9|11849.3|11837.3|11849.3|11837.3|11847.9|11835.9|5
1621610310000|2021-05-21 15:18:30|11839.1|11827.1|11840.6|11828.6|11840.6|11828.6|11839.1|11827.1|0
1621607950000|2021-05-21 14:39:10|11849.8|11837.8|11852.8|11840.8|11853.2|11841.2|11849.7|11837.7|7
1621610330000|2021-05-21 15:18:50|11839.8|11827.8|11839.8|11827.8|11839.8|11827.8|11839.8|11827.8|1
1621607960000|2021-05-21 14:39:20|11853.2|11841.2|11852.8|11840.8|11853.6|11841.6|11852.8|11840.8|2
1621610340000|2021-05-21 15:19:00|11838.3|11826.3|11836.1|11824.1|11838.3|11826.3|11836.1|11824.1|1
1621607970000|2021-05-21 14:39:30|11853.6|11841.6|11854|11842|11854|11842|11853.6|11841.6|0
1621610350000|2021-05-21 15:19:10|11833.6|11821.6|11831.6|11819.6|11833.6|11821.6|11831.6|11819.6|1
1621607980000|2021-05-21 14:39:40|11853.2|11841.2|11852|11840|11853.2|11841.2|11851.5|11839.5|55
1621610360000|2021-05-21 15:19:20|11831.1|11819.1|11828.6|11816.6|11831.1|11819.1|11828.6|11816.6|1
1621607990000|2021-05-21 14:39:50|11850.7|11838.7|11850.7|11838.7|11851.5|11839.5|11850.7|11838.7|1
1621610370000|2021-05-21 15:19:30|||||||||3
1621608000000|2021-05-21 14:40:00|11852.8|11840.8|11848.7|11836.7|11853.2|11841.2|11848.7|11836.7|18
1621610380000|2021-05-21 15:19:40|||||||||3
1621608010000|2021-05-21 14:40:10|||||||||6
1621610390000|2021-05-21 15:19:50|||||||||1
1621608020000|2021-05-21 14:40:20|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|1
1621610400000|2021-05-21 15:20:00|||||||||4
1621608030000|2021-05-21 14:40:30|11848.2|11836.2|11848.7|11836.7|11848.7|11836.7|11848.2|11836.2|1
1621610410000|2021-05-21 15:20:10|11829.8|11817.8|11829.8|11817.8|11829.8|11817.8|11829.1|11817.1|1
1621608050000|2021-05-21 14:40:50|11848.2|11836.2|11848.7|11836.7|11848.7|11836.7|11848.2|11836.2|4
1621610420000|2021-05-21 15:20:20|11829.1|11817.1|11824.8|11812.8|11829.8|11817.8|11823.6|11811.6|0
1621608060000|2021-05-21 14:41:00|11848.2|11836.2|11844|11832|11848.2|11836.2|11842.8|11830.8|5
1621610430000|2021-05-21 15:20:30|11826.1|11814.1|11828.1|11816.1|11828.6|11816.6|11826.1|11814.1|1
1621608070000|2021-05-21 14:41:10|11846.5|11834.5|11844.5|11832.5|11846.5|11834.5|11844|11832|1
1621610440000|2021-05-21 15:20:40|11828.6|11816.6|11828.1|11816.1|11828.6|11816.6|11826.1|11814.1|1
1621608080000|2021-05-21 14:41:20|11842.5|11830.5|11846.5|11834.5|11846.5|11834.5|11842.5|11830.5|12
1621610460000|2021-05-21 15:21:00|||||||||1
1621608090000|2021-05-21 14:41:30|11845.7|11833.7|11845.7|11833.7|11846.5|11834.5|11845.3|11833.3|26
1621610470000|2021-05-21 15:21:10|11824.4|11812.4|11826.9|11814.9|11826.9|11814.9|11824.4|11812.4|7
1621608110000|2021-05-21 14:41:50|||||||||1
1621610480000|2021-05-21 15:21:20|11825.6|11813.6|11825.6|11813.6|11825.6|11813.6|11825.6|11813.6|1
1621608120000|2021-05-21 14:42:00|11847|11835|11847|11835|11847|11835|11847|11835|0
1621610490000|2021-05-21 15:21:30|11826.9|11814.9|11826.1|11814.1|11826.9|11814.9|11826.1|11814.1|0
1621608140000|2021-05-21 14:42:20|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|1
1621608160000|2021-05-21 14:42:40|||||||||1
1621610500000|2021-05-21 15:21:40|11827.7|11815.7|11829.1|11817.1|11830.6|11818.6|11827.7|11815.7|1
1621608170000|2021-05-21 14:42:50|11846.7|11834.7|11845.7|11833.7|11846.7|11834.7|11845.7|11833.7|4
1621610510000|2021-05-21 15:21:50|11829.4|11817.4|11827.3|11815.3|11829.4|11817.4|11827.3|11815.3|1
1621608180000|2021-05-21 14:43:00|11844.2|11832.2|11842.3|11830.3|11844.2|11832.2|11842.3|11830.3|4
1621610520000|2021-05-21 15:22:00|11826.6|11814.6|11828.1|11816.1|11828.6|11816.6|11826.6|11814.6|1
1621608190000|2021-05-21 14:43:10|11844|11832|11847.3|11835.3|11847.3|11835.3|11843.6|11831.6|4
1621610530000|2021-05-21 15:22:10|||||||||1
1621608200000|2021-05-21 14:43:20|11846.4|11834.4|11843.1|11831.1|11846.4|11834.4|11841.4|11829.4|9
1621610540000|2021-05-21 15:22:20|11828.6|11816.6|11834.1|11822.1|11835.6|11823.6|11828.6|11816.6|0
1621608210000|2021-05-21 14:43:30|11845.1|11833.1|11846.9|11834.9|11847.6|11835.6|11843.9|11831.9|2
1621610550000|2021-05-21 15:22:30|11834.8|11822.8|11834.9|11822.9|11835.6|11823.6|11834.8|11822.8|0
1621608220000|2021-05-21 14:43:40|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|0
1621610560000|2021-05-21 15:22:40|11835.6|11823.6|11835.6|11823.6|11835.6|11823.6|11834.9|11822.9|2
1621608240000|2021-05-21 14:44:00|11846.9|11834.9|11847.3|11835.3|11847.3|11835.3|11846.9|11834.9|2
1621610570000|2021-05-21 15:22:50|11836.1|11824.1|11836.1|11824.1|11836.1|11824.1|11836.1|11824.1|1
1621608250000|2021-05-21 14:44:10|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|0
1621608290000|2021-05-21 14:44:50|11847.3|11835.3|11846.4|11834.4|11847.3|11835.3|11846.4|11834.4|4
1621610580000|2021-05-21 15:23:00|11835.6|11823.6|11837.4|11825.4|11837.4|11825.4|11835.6|11823.6|7
1621608300000|2021-05-21 14:45:00|||||||||4
1621610590000|2021-05-21 15:23:10|11836.6|11824.6|11833.1|11821.1|11837.4|11825.4|11832.4|11820.4|4
1621608310000|2021-05-21 14:45:10|11846.9|11834.9|11844|11832|11846.9|11834.9|11843.3|11831.3|11
1621608320000|2021-05-21 14:45:20|11844.5|11832.5|11843.1|11831.1|11844.5|11832.5|11843.1|11831.1|5
1621610600000|2021-05-21 15:23:20|11832.4|11820.4|11832.4|11820.4|11833.1|11821.1|11832.4|11820.4|0
1621608330000|2021-05-21 14:45:30|11842.3|11830.3|11844.8|11832.8|11844.8|11832.8|11842.3|11830.3|0
1621610610000|2021-05-21 15:23:30|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|0
1621608350000|2021-05-21 14:45:50|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|3
1621608360000|2021-05-21 14:46:00|||||||||1
1621610620000|2021-05-21 15:23:40|||||||||1
1621608380000|2021-05-21 14:46:20|11844.8|11832.8|11845.3|11833.3|11845.3|11833.3|11844.8|11832.8|2
1621610630000|2021-05-21 15:23:50|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|3
1621608400000|2021-05-21 14:46:40|11845.8|11833.8|11845.3|11833.3|11845.8|11833.8|11845.3|11833.3|0
1621610640000|2021-05-21 15:24:00|11833.1|11821.1|11836.1|11824.1|11836.1|11824.1|11833.1|11821.1|0
1621608410000|2021-05-21 14:46:50|11844.8|11832.8|11843.6|11831.6|11844.8|11832.8|11843.6|11831.6|3
1621610650000|2021-05-21 15:24:10|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|1
1621608420000|2021-05-21 14:47:00|11845.8|11833.8|11851.7|11839.7|11852.5|11840.5|11845.8|11833.8|6
1621610660000|2021-05-21 15:24:20|||||||||2
1621608430000|2021-05-21 14:47:10|11853.3|11841.3|11853.3|11841.3|11853.7|11841.7|11853.3|11841.3|2
1621610670000|2021-05-21 15:24:30|11832.8|11820.8|11832.4|11820.4|11832.8|11820.8|11832.4|11820.4|2
1621608440000|2021-05-21 14:47:20|||||||||3
1621610680000|2021-05-21 15:24:40|||||||||1
1621608450000|2021-05-21 14:47:30|||||||||2
1621610690000|2021-05-21 15:24:50|11829.9|11817.9|11828.6|11816.6|11830.6|11818.6|11828.6|11816.6|2
1621608460000|2021-05-21 14:47:40|11852.5|11840.5|11852.5|11840.5|11852.9|11840.9|11852.5|11840.5|3
1621610700000|2021-05-21 15:25:00|11829.9|11817.9|11830.6|11818.6|11830.6|11818.6|11829.9|11817.9|1
1621608470000|2021-05-21 14:47:50|11851.7|11839.7|11852.5|11840.5|11852.9|11840.9|11851.7|11839.7|22
1621610710000|2021-05-21 15:25:10|11829.9|11817.9|11831.1|11819.1|11831.9|11819.9|11829.9|11817.9|0
1621608480000|2021-05-21 14:48:00|11852.9|11840.9|11853.3|11841.3|11853.7|11841.7|11852.5|11840.5|7
1621610720000|2021-05-21 15:25:20|11831.9|11819.9|11832.4|11820.4|11833.6|11821.6|11831.9|11819.9|2
1621608490000|2021-05-21 14:48:10|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|0
1621610730000|2021-05-21 15:25:30|11831.6|11819.6|11831.6|11819.6|11832.4|11820.4|11831.6|11819.6|7
1621608500000|2021-05-21 14:48:20|||||||||1
1621610740000|2021-05-21 15:25:40|11832|11820|11834.1|11822.1|11834.1|11822.1|11832|11820|0
1621608520000|2021-05-21 14:48:40|11851.7|11839.7|11852.5|11840.5|11853.3|11841.3|11851.7|11839.7|1
1621608530000|2021-05-21 14:48:50|||||||||2
1621610750000|2021-05-21 15:25:50|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|1
1621608540000|2021-05-21 14:49:00|11854.1|11842.1|11853.7|11841.7|11855|11843|11853.7|11841.7|0
1621610760000|2021-05-21 15:26:00|11832|11820|11832|11820|11832.8|11820.8|11832|11820|1
1621608550000|2021-05-21 14:49:10|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|1
1621608560000|2021-05-21 14:49:20|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|2
1621610790000|2021-05-21 15:26:30|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|2
1621608570000|2021-05-21 14:49:30|11851.7|11839.7|11848.3|11836.3|11851.7|11839.7|11848.3|11836.3|15
1621608590000|2021-05-21 14:49:50|11847.3|11835.3|11844.8|11832.8|11847.8|11835.8|11844.8|11832.8|6
1621610800000|2021-05-21 15:26:40|11827|11815|11830.7|11818.7|11830.7|11818.7|11827|11815|8
1621608600000|2021-05-21 14:50:00|11843.9|11831.9|11844.1|11832.1|11844.1|11832.1|11841.6|11829.6|3
1621608610000|2021-05-21 14:50:10|11843.3|11831.3|11841.6|11829.6|11843.3|11831.3|11841.6|11829.6|0
1621610820000|2021-05-21 15:27:00|11834.1|11822.1|11834.5|11822.5|11835.3|11823.3|11834.1|11822.1|2
1621608620000|2021-05-21 14:50:20|11840.8|11828.8|11841.9|11829.9|11843.9|11831.9|11840.8|11828.8|12
1621610830000|2021-05-21 15:27:10|11835.3|11823.3|11837.8|11825.8|11837.8|11825.8|11834.5|11822.5|1
1621608630000|2021-05-21 14:50:30|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|11842.3|11830.3|0
1621608640000|2021-05-21 14:50:40|11845.2|11833.2|11843.9|11831.9|11845.2|11833.2|11843.9|11831.9|11
1621610840000|2021-05-21 15:27:20|11837|11825|11837.8|11825.8|11837.8|11825.8|11837|11825|0
1621608660000|2021-05-21 14:51:00|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|0
1621608670000|2021-05-21 14:51:10|11847.3|11835.3|11847.8|11835.8|11848.3|11836.3|11847.3|11835.3|1
1621610850000|2021-05-21 15:27:30|||||||||1
1621608680000|2021-05-21 14:51:20|11846.2|11834.2|11845|11833|11846.2|11834.2|11843.3|11831.3|7
1621610880000|2021-05-21 15:28:00|11838.3|11826.3|11840.8|11828.8|11840.8|11828.8|11838.3|11826.3|3
1621608690000|2021-05-21 14:51:30|11844.5|11832.5|11841.6|11829.6|11844.5|11832.5|11841.6|11829.6|7
1621610890000|2021-05-21 15:28:10|11840.3|11828.3|11839.1|11827.1|11840.3|11828.3|11839.1|11827.1|4
1621608700000|2021-05-21 14:51:40|11842.3|11830.3|11841.6|11829.6|11842.3|11830.3|11841.6|11829.6|0
1621610900000|2021-05-21 15:28:20|11838.3|11826.3|11838.3|11826.3|11838.3|11826.3|11838.3|11826.3|0
1621608710000|2021-05-21 14:51:50|11843.6|11831.6|11844.1|11832.1|11844.1|11832.1|11843.6|11831.6|1
1621610910000|2021-05-21 15:28:30|11839.1|11827.1|11839.9|11827.9|11839.9|11827.9|11839.1|11827.1|4
1621608720000|2021-05-21 14:52:00|11843.6|11831.6|11842.3|11830.3|11844.1|11832.1|11842.3|11830.3|0
1621610920000|2021-05-21 15:28:40|11840.7|11828.7|11841.4|11829.4|11841.4|11829.4|11840.7|11828.7|20
1621608730000|2021-05-21 14:52:10|||||||||1
1621610930000|2021-05-21 15:28:50|11841|11829|11841|11829|11841|11829|11841|11829|3
1621608740000|2021-05-21 14:52:20|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|2
1621610940000|2021-05-21 15:29:00|||||||||4
1621608750000|2021-05-21 14:52:30|11843.6|11831.6|11844.1|11832.1|11844.1|11832.1|11843.6|11831.6|1
1621610960000|2021-05-21 15:29:20|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|15
1621608760000|2021-05-21 14:52:40|11844.9|11832.9|11848.3|11836.3|11848.3|11836.3|11844.9|11832.9|0
1621610980000|2021-05-21 15:29:40|11841.9|11829.9|11844.4|11832.4|11844.4|11832.4|11841.9|11829.9|30
1621608770000|2021-05-21 14:52:50|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|1
1621610990000|2021-05-21 15:29:50|11843.9|11831.9|11842.2|11830.2|11843.9|11831.9|11842.2|11830.2|4
1621608780000|2021-05-21 14:53:00|11848.3|11836.3|11849.4|11837.4|11850.2|11838.2|11848.1|11836.1|3
1621608790000|2021-05-21 14:53:10|11848.6|11836.6|11847.8|11835.8|11848.6|11836.6|11847.8|11835.8|3
1621611000000|2021-05-21 15:30:00|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11842.7|11830.7|0
1621608800000|2021-05-21 14:53:20|11847.4|11835.4|11847.4|11835.4|11848.6|11836.6|11847.4|11835.4|0
1621611010000|2021-05-21 15:30:10|11846|11834|11844.7|11832.7|11846|11834|11844.7|11832.7|0
1621608810000|2021-05-21 14:53:30|11848.6|11836.6|11852.4|11840.4|11852.4|11840.4|11848.6|11836.6|0
1621611020000|2021-05-21 15:30:20|11845.2|11833.2|11844.7|11832.7|11846|11834|11844.7|11832.7|1
1621608820000|2021-05-21 14:53:40|11850.3|11838.3|11847.8|11835.8|11850.3|11838.3|11847.8|11835.8|4
1621611030000|2021-05-21 15:30:30|11845.2|11833.2|11844.7|11832.7|11845.2|11833.2|11844.7|11832.7|6
1621608830000|2021-05-21 14:53:50|||||||||1
1621611040000|2021-05-21 15:30:40|11842.2|11830.2|11840.2|11828.2|11842.2|11830.2|11840.2|11828.2|1
1621608840000|2021-05-21 14:54:00|11848.6|11836.6|11849.1|11837.1|11849.1|11837.1|11848.6|11836.6|0
1621611050000|2021-05-21 15:30:50|11841|11829|11841|11829|11841|11829|11841|11829|1
1621608860000|2021-05-21 14:54:20|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|1
1621611060000|2021-05-21 15:31:00|11841.5|11829.5|11842.2|11830.2|11842.2|11830.2|11841.5|11829.5|1
1621608880000|2021-05-21 14:54:40|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|1
1621611070000|2021-05-21 15:31:10|11841.5|11829.5|11842.2|11830.2|11843.5|11831.5|11841.5|11829.5|23
1621608890000|2021-05-21 14:54:50|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|3
1621611080000|2021-05-21 15:31:20|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|0
1621608910000|2021-05-21 14:55:10|||||||||1
1621608920000|2021-05-21 14:55:20|||||||||1
1621611090000|2021-05-21 15:31:30|||||||||2
1621608930000|2021-05-21 14:55:30|11847.4|11835.4|11850.2|11838.2|11850.2|11838.2|11847.4|11835.4|5
1621608940000|2021-05-21 14:55:40|11849.4|11837.4|11848.1|11836.1|11850.2|11838.2|11848.1|11836.1|0
1621611100000|2021-05-21 15:31:40|11842.2|11830.2|11842.7|11830.7|11842.7|11830.7|11842.2|11830.2|0
1621608950000|2021-05-21 14:55:50|||||||||1
1621608960000|2021-05-21 14:56:00|11850.2|11838.2|11848.6|11836.6|11850.6|11838.6|11848.6|11836.6|9
1621611110000|2021-05-21 15:31:50|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|1
1621608970000|2021-05-21 14:56:10|11846.6|11834.6|11847.4|11835.4|11847.4|11835.4|11846.6|11834.6|6
1621608980000|2021-05-21 14:56:20|11848.6|11836.6|11847.8|11835.8|11848.6|11836.6|11847.4|11835.4|0
1621611140000|2021-05-21 15:32:20|11842.7|11830.7|11843|11831|11843|11831|11842.2|11830.2|17
1621608990000|2021-05-21 14:56:30|11847.4|11835.4|11848.6|11836.6|11848.6|11836.6|11847.4|11835.4|0
1621611160000|2021-05-21 15:32:40|11842.2|11830.2|11841.8|11829.8|11843|11831|11841.8|11829.8|2
1621609000000|2021-05-21 14:56:40|11847.8|11835.8|11849.1|11837.1|11849.1|11837.1|11847.8|11835.8|1
1621609010000|2021-05-21 14:56:50|||||||||2
1621611170000|2021-05-21 15:32:50|11841|11829|11840.5|11828.5|11841|11829|11840.5|11828.5|1
1621609020000|2021-05-21 14:57:00|11848.6|11836.6|11846|11834|11848.6|11836.6|11846|11834|13
1621611180000|2021-05-21 15:33:00|11841.3|11829.3|11841.3|11829.3|11841.3|11829.3|11840.5|11828.5|2
1621609030000|2021-05-21 14:57:10|11845.5|11833.5|11847.2|11835.2|11847.2|11835.2|11845.5|11833.5|1
1621611190000|2021-05-21 15:33:10|11841.8|11829.8|11841.8|11829.8|11841.8|11829.8|11841.8|11829.8|0
1621609040000|2021-05-21 14:57:20|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|0
1621611200000|2021-05-21 15:33:20|11841|11829|11840.5|11828.5|11841|11829|11840.5|11828.5|1
1621609050000|2021-05-21 14:57:30|11847.2|11835.2|11847.7|11835.7|11848.2|11836.2|11847.2|11835.2|0
1621611210000|2021-05-21 15:33:30|11840.1|11828.1|11838|11826|11840.1|11828.1|11838|11826|6
1621609060000|2021-05-21 14:57:40|11848.2|11836.2|11846.4|11834.4|11848.2|11836.2|11846.4|11834.4|2
1621609070000|2021-05-21 14:57:50|||||||||1
1621611220000|2021-05-21 15:33:40|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|0
1621609080000|2021-05-21 14:58:00|11847.4|11835.4|11846.9|11834.9|11847.4|11835.4|11846.9|11834.9|2
1621609090000|2021-05-21 14:58:10|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|0
1621611230000|2021-05-21 15:33:50|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|1
1621609100000|2021-05-21 14:58:20|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|1
1621609110000|2021-05-21 14:58:30|11847.4|11835.4|11851.6|11839.6|11851.6|11839.6|11847.4|11835.4|4
1621611240000|2021-05-21 15:34:00|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|0
1621609130000|2021-05-21 14:58:50|11852.8|11840.8|11852.8|11840.8|11852.8|11840.8|11852.8|11840.8|1
1621611260000|2021-05-21 15:34:20|11840.1|11828.1|11840.2|11828.2|11841.8|11829.8|11839.7|11827.7|4
1621609140000|2021-05-21 14:59:00|11853.3|11841.3|11851.6|11839.6|11853.3|11841.3|11851.6|11839.6|7
1621609150000|2021-05-21 14:59:10|11852.1|11840.1|11851.6|11839.6|11852.1|11840.1|11851.6|11839.6|0
1621611270000|2021-05-21 15:34:30|11839.7|11827.7|11839.7|11827.7|11841|11829|11839.7|11827.7|0
1621609160000|2021-05-21 14:59:20|||||||||1
1621611280000|2021-05-21 15:34:40|11838.5|11826.5|11837.2|11825.2|11838.5|11826.5|11837.2|11825.2|1
1621609170000|2021-05-21 14:59:30|11852.8|11840.8|11850.3|11838.3|11852.8|11840.8|11850.3|11838.3|0
1621611290000|2021-05-21 15:34:50|11837.7|11825.7|11839.7|11827.7|11839.7|11827.7|11837.7|11825.7|0
1621609180000|2021-05-21 14:59:40|11850.8|11838.8|11853.3|11841.3|11853.3|11841.3|11850.8|11838.8|1
1621609190000|2021-05-21 14:59:50|||||||||1
1621611300000|2021-05-21 15:35:00|11839|11827|11838.5|11826.5|11839|11827|11837.7|11825.7|1
1621609200000|2021-05-21 15:00:00|11854.6|11842.6|11855|11843|11855|11843|11853.8|11841.8|4
1621611310000|2021-05-21 15:35:10|11837.7|11825.7|11836.5|11824.5|11838.5|11826.5|11836.5|11824.5|2
1621609210000|2021-05-21 15:00:10|11854.2|11842.2|11854.2|11842.2|11855|11843|11854.2|11842.2|3
1621611320000|2021-05-21 15:35:20|11835.7|11823.7|11835.2|11823.2|11836|11824|11835.2|11823.2|1
1621609220000|2021-05-21 15:00:20|11855|11843|11855.5|11843.5|11859.2|11847.2|11855|11843|8
1621611330000|2021-05-21 15:35:30|11836.5|11824.5|11837.3|11825.3|11837.3|11825.3|11836.5|11824.5|2
1621609230000|2021-05-21 15:00:30|11857.5|11845.5|11851.7|11839.7|11857.5|11845.5|11851.7|11839.7|7
1621611340000|2021-05-21 15:35:40|11837.7|11825.7|11837.3|11825.3|11840.2|11828.2|11836.5|11824.5|4
1621609240000|2021-05-21 15:00:40|11853.3|11841.3|11853.8|11841.8|11853.8|11841.8|11853.3|11841.3|4
1621611350000|2021-05-21 15:35:50|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|11835.2|11823.2|0
1621609250000|2021-05-21 15:00:50|11854.2|11842.2|11854.2|11842.2|11855|11843|11854.2|11842.2|2
1621611360000|2021-05-21 15:36:00|11836.9|11824.9|11836.9|11824.9|11836.9|11824.9|11836.9|11824.9|0
1621609260000|2021-05-21 15:01:00|11855|11843|11855|11843|11856.3|11844.3|11855|11843|0
1621611370000|2021-05-21 15:36:10|11838.5|11826.5|11837.7|11825.7|11838.5|11826.5|11837.7|11825.7|2
1621609270000|2021-05-21 15:01:10|11855.5|11843.5|11856.3|11844.3|11856.3|11844.3|11855.5|11843.5|0
1621611380000|2021-05-21 15:36:20|11838.5|11826.5|11835.2|11823.2|11838.5|11826.5|11835.2|11823.2|1
1621609280000|2021-05-21 15:01:20|||||||||1
1621611400000|2021-05-21 15:36:40|||||||||1
1621609290000|2021-05-21 15:01:30|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|11855|11843|3
1621611420000|2021-05-21 15:37:00|11837.3|11825.3|11835.7|11823.7|11837.3|11825.3|11835.7|11823.7|5
1621609300000|2021-05-21 15:01:40|11855|11843|11855|11843|11855.8|11843.8|11855|11843|3
1621611430000|2021-05-21 15:37:10|11836.5|11824.5|11838.5|11826.5|11838.5|11826.5|11835.7|11823.7|1
1621609310000|2021-05-21 15:01:50|11856.3|11844.3|11856.7|11844.7|11856.7|11844.7|11856.3|11844.3|0
1621611440000|2021-05-21 15:37:20|11837.7|11825.7|11835.7|11823.7|11837.7|11825.7|11835.7|11823.7|2
1621609320000|2021-05-21 15:02:00|||||||||1
1621611450000|2021-05-21 15:37:30|11835.2|11823.2|11832.3|11820.3|11835.2|11823.2|11831.5|11819.5|1
1621609330000|2021-05-21 15:02:10|11857.5|11845.5|11857.5|11845.5|11857.5|11845.5|11856.7|11844.7|0
1621611460000|2021-05-21 15:37:40|11832.7|11820.7|11832.3|11820.3|11832.7|11820.7|11832.3|11820.3|1
1621609340000|2021-05-21 15:02:20|11858|11846|11855.8|11843.8|11858|11846|11855.8|11843.8|4
1621611480000|2021-05-21 15:38:00|11832.7|11820.7|11832.3|11820.3|11832.7|11820.7|11832.3|11820.3|3
1621609370000|2021-05-21 15:02:50|11855|11843|11853.3|11841.3|11855|11843|11853.3|11841.3|3
1621611490000|2021-05-21 15:38:10|11831.5|11819.5|11828.5|11816.5|11831.5|11819.5|11828.5|11816.5|12
1621609380000|2021-05-21 15:03:00|||||||||1
1621611500000|2021-05-21 15:38:20|11829.3|11817.3|11828.5|11816.5|11829.3|11817.3|11828.5|11816.5|0
1621609400000|2021-05-21 15:03:20|||||||||2
1621611510000|2021-05-21 15:38:30|11827.6|11815.6|11827.6|11815.6|11827.6|11815.6|11827.6|11815.6|0
1621609410000|2021-05-21 15:03:30|11853.8|11841.8|11854.2|11842.2|11854.2|11842.2|11853.8|11841.8|2
1621611520000|2021-05-21 15:38:40|||||||||1
1621609420000|2021-05-21 15:03:40|11853.8|11841.8|11853.3|11841.3|11853.8|11841.8|11853.3|11841.3|0
1621611540000|2021-05-21 15:39:00|||||||||4
1621609430000|2021-05-21 15:03:50|||||||||2
1621611550000|2021-05-21 15:39:10|11826.8|11814.8|11823.5|11811.5|11826.8|11814.8|11823.5|11811.5|7
1621609440000|2021-05-21 15:04:00|11850|11838|11848.3|11836.3|11850|11838|11848.3|11836.3|2
1621609450000|2021-05-21 15:04:10|11848.8|11836.8|11848.8|11836.8|11848.8|11836.8|11848.3|11836.3|2
1621611560000|2021-05-21 15:39:20|||||||||1
1621609460000|2021-05-21 15:04:20|11849.3|11837.3|11850.8|11838.8|11850.8|11838.8|11849.3|11837.3|1
1621611570000|2021-05-21 15:39:30|11823.1|11811.1|11823.5|11811.5|11823.5|11811.5|11823.1|11811.1|2
1621609490000|2021-05-21 15:04:50|||||||||1
1621611580000|2021-05-21 15:39:40|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|0
1621609500000|2021-05-21 15:05:00|11848.3|11836.3|11847.9|11835.9|11848.3|11836.3|11847.4|11835.4|4
1621611590000|2021-05-21 15:39:50|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621609510000|2021-05-21 15:05:10|11849.1|11837.1|11847.4|11835.4|11849.1|11837.1|11846.9|11834.9|2
1621609520000|2021-05-21 15:05:20|||||||||2
1621611600000|2021-05-21 15:40:00|11823.1|11811.1|11823.8|11811.8|11823.8|11811.8|11822.6|11810.6|6
1621609540000|2021-05-21 15:05:40|11845.8|11833.8|11846|11834|11846|11834|11845.8|11833.8|14
1621611610000|2021-05-21 15:40:10|11824.3|11812.3|11823.8|11811.8|11824.3|11812.3|11823.8|11811.8|0
1621609550000|2021-05-21 15:05:50|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|5
1621611620000|2021-05-21 15:40:20|11824.3|11812.3|11823.1|11811.1|11824.3|11812.3|11823.1|11811.1|0
1621609590000|2021-05-21 15:06:30|11845.2|11833.2|11846|11834|11846.5|11834.5|11844.4|11832.4|10
1621609600000|2021-05-21 15:06:40|||||||||3
1621611630000|2021-05-21 15:40:30|11823.8|11811.8|11823.8|11811.8|11824.3|11812.3|11823.8|11811.8|1
1621609610000|2021-05-21 15:06:50|11845.7|11833.7|11846.5|11834.5|11846.5|11834.5|11845.7|11833.7|2
1621609620000|2021-05-21 15:07:00|||||||||3
1621611640000|2021-05-21 15:40:40|||||||||4
1621609630000|2021-05-21 15:07:10|11844.9|11832.9|11845.5|11833.5|11846.5|11834.5|11844.8|11832.8|13
1621611660000|2021-05-21 15:41:00|11824.3|11812.3|11825.1|11813.1|11826.8|11814.8|11824.3|11812.3|4
1621609640000|2021-05-21 15:07:20|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|1
1621611670000|2021-05-21 15:41:10|11826.3|11814.3|11825.1|11813.1|11827.6|11815.6|11825.1|11813.1|0
1621609650000|2021-05-21 15:07:30|11843.8|11831.8|11839.6|11827.6|11843.8|11831.8|11838.8|11826.8|5
1621611680000|2021-05-21 15:41:20|11828.4|11816.4|11829.2|11817.2|11829.2|11817.2|11828.4|11816.4|22
1621609660000|2021-05-21 15:07:40|11838.8|11826.8|11837.1|11825.1|11839.6|11827.6|11837.1|11825.1|1
1621611690000|2021-05-21 15:41:30|11829.5|11817.5|11829.9|11817.9|11829.9|11817.9|11829.5|11817.5|6
1621609670000|2021-05-21 15:07:50|11836.7|11824.7|11836.7|11824.7|11836.7|11824.7|11836.7|11824.7|3
1621611700000|2021-05-21 15:41:40|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|0
1621609680000|2021-05-21 15:08:00|11837.1|11825.1|11837.9|11825.9|11837.9|11825.9|11837.1|11825.1|3
1621611710000|2021-05-21 15:41:50|11831.1|11819.1|11834.2|11822.2|11834.2|11822.2|11831.1|11819.1|8
1621609690000|2021-05-21 15:08:10|11837.1|11825.1|11833.7|11821.7|11837.9|11825.9|11833.7|11821.7|7
1621611720000|2021-05-21 15:42:00|11832.9|11820.9|11832.4|11820.4|11832.9|11820.9|11832.4|11820.4|1
1621609700000|2021-05-21 15:08:20|11829.9|11817.9|11826.2|11814.2|11832.4|11820.4|11826.2|11814.2|14
1621611730000|2021-05-21 15:42:10|11830.4|11818.4|11831.2|11819.2|11831.2|11819.2|11830.4|11818.4|0
1621609710000|2021-05-21 15:08:30|11825.3|11813.3|11821.8|11809.8|11825.3|11813.3|11821.8|11809.8|33
1621611740000|2021-05-21 15:42:20|11830.4|11818.4|11829.2|11817.2|11830.4|11818.4|11829.2|11817.2|0
1621609720000|2021-05-21 15:08:40|11824.3|11812.3|11825.3|11813.3|11825.3|11813.3|11824.3|11812.3|3
1621611750000|2021-05-21 15:42:30|11827.5|11815.5|11826.2|11814.2|11827.9|11815.9|11825.4|11813.4|4
1621609730000|2021-05-21 15:08:50|11824.8|11812.8|11825.3|11813.3|11825.3|11813.3|11824.8|11812.8|0
1621611760000|2021-05-21 15:42:40|11825.4|11813.4|11825.4|11813.4|11826.2|11814.2|11825.4|11813.4|0
1621609740000|2021-05-21 15:09:00|11828.1|11816.1|11828.1|11816.1|11828.6|11816.6|11826.1|11814.1|1
1621611770000|2021-05-21 15:42:50|11826.7|11814.7|11826.2|11814.2|11826.7|11814.7|11825.9|11813.9|5
1621609750000|2021-05-21 15:09:10|||||||||1
1621611780000|2021-05-21 15:43:00|11826.7|11814.7|11822.9|11810.9|11826.7|11814.7|11822.9|11810.9|37
1621609760000|2021-05-21 15:09:20|||||||||2
1621609770000|2021-05-21 15:09:30|11828.6|11816.6|11829.8|11817.8|11829.8|11817.8|11828.6|11816.6|0
1621611790000|2021-05-21 15:43:10|11823.7|11811.7|11824.2|11812.2|11824.2|11812.2|11823.7|11811.7|1
1621609780000|2021-05-21 15:09:40|11830.6|11818.6|11831.1|11819.1|11831.1|11819.1|11830.6|11818.6|1
1621609790000|2021-05-21 15:09:50|11832.8|11820.8|11832|11820|11833.6|11821.6|11832|11820|5
1621611800000|2021-05-21 15:43:20|11822.9|11810.9|11819.2|11807.2|11822.9|11810.9|11819.2|11807.2|13
1621609800000|2021-05-21 15:10:00|11831.2|11819.2|11828.2|11816.2|11831.5|11819.5|11827.4|11815.4|5
1621611810000|2021-05-21 15:43:30|11818.8|11806.8|11817.6|11805.6|11818.8|11806.8|11817.6|11805.6|4
1621609810000|2021-05-21 15:10:10|11829|11817|11825.7|11813.7|11829|11817|11825.3|11813.3|11
1621609820000|2021-05-21 15:10:20|11826.2|11814.2|11829.5|11817.5|11829.5|11817.5|11826.2|11814.2|5
1621611820000|2021-05-21 15:43:40|11817.1|11805.1|11817.6|11805.6|11818.4|11806.4|11817.1|11805.1|3
1621609830000|2021-05-21 15:10:30|11829|11817|11829.5|11817.5|11829.5|11817.5|11828.2|11816.2|0
1621611830000|2021-05-21 15:43:50|11818.4|11806.4|11817.6|11805.6|11818.4|11806.4|11817.6|11805.6|2
1621609840000|2021-05-21 15:10:40|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|0
1621609850000|2021-05-21 15:10:50|11832|11820|11832.9|11820.9|11832.9|11820.9|11832|11820|1
1621611840000|2021-05-21 15:44:00|11817.1|11805.1|11813.4|11801.4|11817.1|11805.1|11813.4|11801.4|6
1621609860000|2021-05-21 15:11:00|||||||||2
1621609870000|2021-05-21 15:11:10|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|11832.9|11820.9|0
1621611850000|2021-05-21 15:44:10|11812.9|11800.9|11814.2|11802.2|11814.2|11802.2|11812.9|11800.9|0
1621609880000|2021-05-21 15:11:20|11834|11822|11834|11822|11834|11822|11834|11822|4
1621611860000|2021-05-21 15:44:20|11813.4|11801.4|11814.8|11802.8|11815.6|11803.6|11813.4|11801.4|10
1621609890000|2021-05-21 15:11:30|11834.5|11822.5|11834|11822|11834.5|11822.5|11834|11822|1
1621611870000|2021-05-21 15:44:30|11817.3|11805.3|11815.6|11803.6|11817.7|11805.7|11814.8|11802.8|1
1621609900000|2021-05-21 15:11:40|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|0
1621611880000|2021-05-21 15:44:40|11816|11804|11814.5|11802.5|11816|11804|11814|11802|7
1621609910000|2021-05-21 15:11:50|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|3
1621611890000|2021-05-21 15:44:50|11814|11802|11814.8|11802.8|11814.8|11802.8|11814|11802|1
1621609920000|2021-05-21 15:12:00|11836.1|11824.1|11836.8|11824.8|11838.6|11826.6|11836.1|11824.1|1
1621611900000|2021-05-21 15:45:00|11814.3|11802.3|11814.8|11802.8|11815.3|11803.3|11813.5|11801.5|2
1621609930000|2021-05-21 15:12:10|11838.1|11826.1|11834.3|11822.3|11838.1|11826.1|11834.3|11822.3|1
1621611910000|2021-05-21 15:45:10|11814|11802|11812.3|11800.3|11814.8|11802.8|11810.3|11798.3|6
1621609950000|2021-05-21 15:12:30|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|2
1621611920000|2021-05-21 15:45:20|11811.5|11799.5|11812.8|11800.8|11812.8|11800.8|11811|11799|1
1621609970000|2021-05-21 15:12:50|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|2
1621609980000|2021-05-21 15:13:00|11833.6|11821.6|11831.9|11819.9|11834.4|11822.4|11831.9|11819.9|4
1621611930000|2021-05-21 15:45:30|11812|11800|11814|11802|11814.8|11802.8|11812|11800|0
1621611940000|2021-05-21 15:45:40|11814.8|11802.8|11817.4|11805.4|11818.7|11806.7|11814.8|11802.8|4
1621609990000|2021-05-21 15:13:10|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|0
1621610000000|2021-05-21 15:13:20|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|0
1621611950000|2021-05-21 15:45:50|11818.2|11806.2|11817.1|11805.1|11818.2|11806.2|11817.1|11805.1|8
1621610010000|2021-05-21 15:13:30|||||||||1
1621611960000|2021-05-21 15:46:00|11817.9|11805.9|11819.6|11807.6|11819.6|11807.6|11817.9|11805.9|2
1621610020000|2021-05-21 15:13:40|11832.8|11820.8|11829.4|11817.4|11832.8|11820.8|11829.4|11817.4|2
1621610030000|2021-05-21 15:13:50|11830.3|11818.3|11831.5|11819.5|11831.5|11819.5|11830.3|11818.3|2
1621611970000|2021-05-21 15:46:10|11820.4|11808.4|11818.4|11806.4|11820.4|11808.4|11818.4|11806.4|1
1621610040000|2021-05-21 15:14:00|||||||||4
1621611980000|2021-05-21 15:46:20|11817.9|11805.9|11818.8|11806.8|11819.6|11807.6|11815.9|11803.9|14
1621610050000|2021-05-21 15:14:10|11832.3|11820.3|11831.5|11819.5|11832.3|11820.3|11831.5|11819.5|1
1621611990000|2021-05-21 15:46:30|11818|11806|11818.5|11806.5|11819.3|11807.3|11818|11806|0
1621610060000|2021-05-21 15:14:20|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|0
1621612010000|2021-05-21 15:46:50|11819.3|11807.3|11820.1|11808.1|11820.1|11808.1|11819.3|11807.3|2
1621610070000|2021-05-21 15:14:30|11826.9|11814.9|11827.8|11815.8|11827.8|11815.8|11826.1|11814.1|2
1621612020000|2021-05-21 15:47:00|11820.5|11808.5|11816.8|11804.8|11820.5|11808.5|11816.8|11804.8|4
1621610080000|2021-05-21 15:14:40|11828.6|11816.6|11831.5|11819.5|11832.8|11820.8|11828.6|11816.6|4
1621612030000|2021-05-21 15:47:10|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|11816.8|11804.8|2
1621610100000|2021-05-21 15:15:00|11829.5|11817.5|11830.3|11818.3|11830.8|11818.8|11829.5|11817.5|1
1621612040000|2021-05-21 15:47:20|11816.3|11804.3|11817.1|11805.1|11817.1|11805.1|11816.3|11804.3|2
1621610110000|2021-05-21 15:15:10|11831.5|11819.5|11832.3|11820.3|11832.3|11820.3|11831.5|11819.5|4
1621610120000|2021-05-21 15:15:20|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|11832.8|11820.8|0
1621612050000|2021-05-21 15:47:30|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|0
1621610130000|2021-05-21 15:15:30|11832|11820|11828.6|11816.6|11832.8|11820.8|11827.8|11815.8|1
1621612070000|2021-05-21 15:47:50|11817.1|11805.1|11817.9|11805.9|11817.9|11805.9|11817.1|11805.1|5
1621610140000|2021-05-21 15:15:40|11827.8|11815.8|11825.3|11813.3|11827.8|11815.8|11825.3|11813.3|3
1621612080000|2021-05-21 15:48:00|11818.4|11806.4|11819.3|11807.3|11819.3|11807.3|11818.4|11806.4|7
1621610150000|2021-05-21 15:15:50|11823.7|11811.7|11822.8|11810.8|11823.7|11811.7|11822.8|11810.8|6
1621612090000|2021-05-21 15:48:10|11819.8|11807.8|11819.3|11807.3|11819.8|11807.8|11819.3|11807.3|1
1621610160000|2021-05-21 15:16:00|11823.6|11811.6|11826.1|11814.1|11826.1|11814.1|11823.6|11811.6|6
1621610170000|2021-05-21 15:16:10|11828.1|11816.1|11826.1|11814.1|11828.1|11816.1|11826.1|11814.1|1
1621612100000|2021-05-21 15:48:20|11818.5|11806.5|11819.3|11807.3|11819.3|11807.3|11818.5|11806.5|0
1621610180000|2021-05-21 15:16:20|11824.4|11812.4|11825.6|11813.6|11825.6|11813.6|11824.4|11812.4|0
1621612120000|2021-05-21 15:48:40|11820.1|11808.1|11825.4|11813.4|11825.4|11813.4|11820.1|11808.1|5
1621610190000|2021-05-21 15:16:30|11826.1|11814.1|11826.9|11814.9|11826.9|11814.9|11826.1|11814.1|0
1621612130000|2021-05-21 15:48:50|||||||||2
1621610200000|2021-05-21 15:16:40|11826.1|11814.1|11826.1|11814.1|11826.1|11814.1|11826.1|11814.1|0
1621612140000|2021-05-21 15:49:00|11823.8|11811.8|11821.5|11809.5|11823.8|11811.8|11821.5|11809.5|8
1621610210000|2021-05-21 15:16:50|11826.9|11814.9|11831.1|11819.1|11831.1|11819.1|11826.9|11814.9|1
1621612150000|2021-05-21 15:49:10|11822.3|11810.3|11829.3|11817.3|11830.1|11818.1|11822.3|11810.3|18
1621610220000|2021-05-21 15:17:00|11832|11820|11832|11820|11832|11820|11832|11820|2
1621610230000|2021-05-21 15:17:10|11832.8|11820.8|11832.8|11820.8|11833.3|11821.3|11832.8|11820.8|5
1621612160000|2021-05-21 15:49:20|11830.1|11818.1|11831.3|11819.3|11831.3|11819.3|11830.1|11818.1|4
1621610240000|2021-05-21 15:17:20|11832|11820|11831.1|11819.1|11832.3|11820.3|11831.1|11819.1|2
1621612180000|2021-05-21 15:49:40|11827.4|11815.4|11826.8|11814.8|11827.4|11815.4|11825.6|11813.6|8
1621610250000|2021-05-21 15:17:30|11830.3|11818.3|11830.6|11818.6|11830.6|11818.6|11829.8|11817.8|2
1621612200000|2021-05-21 15:50:00|11829.6|11817.6|11831.3|11819.3|11831.3|11819.3|11829.2|11817.2|6
1621610260000|2021-05-21 15:17:40|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|0
1621612210000|2021-05-21 15:50:10|||||||||2
1621610270000|2021-05-21 15:17:50|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|1
1621612230000|2021-05-21 15:50:30|11831.8|11819.8|11831.3|11819.3|11831.8|11819.8|11831.3|11819.3|0
1621610280000|2021-05-21 15:18:00|11833.1|11821.1|11838.6|11826.6|11839.4|11827.4|11833.1|11821.1|2
1621612240000|2021-05-21 15:50:40|11829.8|11817.8|11829.3|11817.3|11829.8|11817.8|11828.5|11816.5|23
1621610290000|2021-05-21 15:18:10|11839.4|11827.4|11841.1|11829.1|11841.1|11829.1|11838.6|11826.6|0
1621612250000|2021-05-21 15:50:50|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|0
1621610300000|2021-05-21 15:18:20|11839|11827|11839.8|11827.8|11839.8|11827.8|11839|11827|1
1621612260000|2021-05-21 15:51:00|11829.3|11817.3|11830.6|11818.6|11830.6|11818.6|11829.3|11817.3|0
1621610310000|2021-05-21 15:18:30|11839.1|11827.1|11840.6|11828.6|11840.6|11828.6|11839.1|11827.1|0
1621612270000|2021-05-21 15:51:10|11829.8|11817.8|11829.8|11817.8|11829.8|11817.8|11829.3|11817.3|1
1621610330000|2021-05-21 15:18:50|11839.8|11827.8|11839.8|11827.8|11839.8|11827.8|11839.8|11827.8|1
1621612290000|2021-05-21 15:51:30|||||||||1
1621612300000|2021-05-21 15:51:40|||||||||2
1621610340000|2021-05-21 15:19:00|11838.3|11826.3|11836.1|11824.1|11838.3|11826.3|11836.1|11824.1|1
1621612310000|2021-05-21 15:51:50|||||||||1
1621610350000|2021-05-21 15:19:10|11833.6|11821.6|11831.6|11819.6|11833.6|11821.6|11831.6|11819.6|1
1621612320000|2021-05-21 15:52:00|||||||||1
1621610360000|2021-05-21 15:19:20|11831.1|11819.1|11828.6|11816.6|11831.1|11819.1|11828.6|11816.6|1
1621612330000|2021-05-21 15:52:10|||||||||2
1621610370000|2021-05-21 15:19:30|||||||||3
1621612340000|2021-05-21 15:52:20|11828.9|11816.9|11827.3|11815.3|11828.9|11816.9|11827.3|11815.3|6
1621610380000|2021-05-21 15:19:40|||||||||3
1621612350000|2021-05-21 15:52:30|11826.5|11814.5|11824|11812|11826.5|11814.5|11824|11812|11
1621610390000|2021-05-21 15:19:50|||||||||1
1621612360000|2021-05-21 15:52:40|11824.8|11812.8|11825.2|11813.2|11826|11814|11824|11812|1
1621610400000|2021-05-21 15:20:00|||||||||4
1621612370000|2021-05-21 15:52:50|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|1
1621610410000|2021-05-21 15:20:10|11829.8|11817.8|11829.8|11817.8|11829.8|11817.8|11829.1|11817.1|1
1621612380000|2021-05-21 15:53:00|11824.8|11812.8|11824.8|11812.8|11824.8|11812.8|11824.8|11812.8|5
1621610420000|2021-05-21 15:20:20|11829.1|11817.1|11824.8|11812.8|11829.8|11817.8|11823.6|11811.6|0
1621612390000|2021-05-21 15:53:10|||||||||1
1621610430000|2021-05-21 15:20:30|11826.1|11814.1|11828.1|11816.1|11828.6|11816.6|11826.1|11814.1|1
1621612410000|2021-05-21 15:53:30|||||||||3
1621610440000|2021-05-21 15:20:40|11828.6|11816.6|11828.1|11816.1|11828.6|11816.6|11826.1|11814.1|1
1621610460000|2021-05-21 15:21:00|||||||||1
1621612420000|2021-05-21 15:53:40|||||||||1
1621610470000|2021-05-21 15:21:10|11824.4|11812.4|11826.9|11814.9|11826.9|11814.9|11824.4|11812.4|7
1621610480000|2021-05-21 15:21:20|11825.6|11813.6|11825.6|11813.6|11825.6|11813.6|11825.6|11813.6|1
1621612440000|2021-05-21 15:54:00|||||||||4
1621610490000|2021-05-21 15:21:30|11826.9|11814.9|11826.1|11814.1|11826.9|11814.9|11826.1|11814.1|0
1621610500000|2021-05-21 15:21:40|11827.7|11815.7|11829.1|11817.1|11830.6|11818.6|11827.7|11815.7|1
1621612450000|2021-05-21 15:54:10|||||||||1
1621610510000|2021-05-21 15:21:50|11829.4|11817.4|11827.3|11815.3|11829.4|11817.4|11827.3|11815.3|1
1621612470000|2021-05-21 15:54:30|||||||||2
1621610520000|2021-05-21 15:22:00|11826.6|11814.6|11828.1|11816.1|11828.6|11816.6|11826.6|11814.6|1
1621612480000|2021-05-21 15:54:40|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|2
1621610530000|2021-05-21 15:22:10|||||||||1
1621612490000|2021-05-21 15:54:50|11823.5|11811.5|11822.3|11810.3|11823.5|11811.5|11822.3|11810.3|0
1621610540000|2021-05-21 15:22:20|11828.6|11816.6|11834.1|11822.1|11835.6|11823.6|11828.6|11816.6|0
1621610550000|2021-05-21 15:22:30|11834.8|11822.8|11834.9|11822.9|11835.6|11823.6|11834.8|11822.8|0
1621612500000|2021-05-21 15:55:00|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.3|11810.3|30
1621610560000|2021-05-21 15:22:40|11835.6|11823.6|11835.6|11823.6|11835.6|11823.6|11834.9|11822.9|2
1621610570000|2021-05-21 15:22:50|11836.1|11824.1|11836.1|11824.1|11836.1|11824.1|11836.1|11824.1|1
1621612510000|2021-05-21 15:55:10|11823.2|11811.2|11823.2|11811.2|11823.2|11811.2|11823.2|11811.2|0
1621610580000|2021-05-21 15:23:00|11835.6|11823.6|11837.4|11825.4|11837.4|11825.4|11835.6|11823.6|7
1621612520000|2021-05-21 15:55:20|11822.8|11810.8|11822.3|11810.3|11822.8|11810.8|11822.3|11810.3|1
1621610590000|2021-05-21 15:23:10|11836.6|11824.6|11833.1|11821.1|11837.4|11825.4|11832.4|11820.4|4
1621612530000|2021-05-21 15:55:30|11826.7|11814.7|11827|11815|11827|11815|11826.2|11814.2|39
1621610600000|2021-05-21 15:23:20|11832.4|11820.4|11832.4|11820.4|11833.1|11821.1|11832.4|11820.4|0
1621612540000|2021-05-21 15:55:40|11825.4|11813.4|11827.4|11815.4|11827.4|11815.4|11825.4|11813.4|3
1621610610000|2021-05-21 15:23:30|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|0
1621612560000|2021-05-21 15:56:00|11828.2|11816.2|11827.9|11815.9|11828.7|11816.7|11827.9|11815.9|1
1621610620000|2021-05-21 15:23:40|||||||||1
1621612570000|2021-05-21 15:56:10|11827.4|11815.4|11826.7|11814.7|11828.2|11816.2|11826.7|11814.7|1
1621610630000|2021-05-21 15:23:50|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|3
1621612580000|2021-05-21 15:56:20|11827.4|11815.4|11826.2|11814.2|11827.4|11815.4|11826.2|11814.2|2
1621610640000|2021-05-21 15:24:00|11833.1|11821.1|11836.1|11824.1|11836.1|11824.1|11833.1|11821.1|0
1621612590000|2021-05-21 15:56:30|||||||||1
1621610650000|2021-05-21 15:24:10|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|1
1621612600000|2021-05-21 15:56:40|||||||||1
1621610660000|2021-05-21 15:24:20|||||||||2
1621612610000|2021-05-21 15:56:50|11826.7|11814.7|11826.2|11814.2|11826.7|11814.7|11826.2|11814.2|2
1621610670000|2021-05-21 15:24:30|11832.8|11820.8|11832.4|11820.4|11832.8|11820.8|11832.4|11820.4|2
1621612620000|2021-05-21 15:57:00|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|4
1621610680000|2021-05-21 15:24:40|||||||||1
1621612630000|2021-05-21 15:57:10|11827|11815|11827|11815|11827|11815|11827|11815|0
1621610690000|2021-05-21 15:24:50|11829.9|11817.9|11828.6|11816.6|11830.6|11818.6|11828.6|11816.6|2
1621612640000|2021-05-21 15:57:20|11827.8|11815.8|11826.2|11814.2|11827.8|11815.8|11826.2|11814.2|4
1621610700000|2021-05-21 15:25:00|11829.9|11817.9|11830.6|11818.6|11830.6|11818.6|11829.9|11817.9|1
1621610710000|2021-05-21 15:25:10|11829.9|11817.9|11831.1|11819.1|11831.9|11819.9|11829.9|11817.9|0
1621612650000|2021-05-21 15:57:30|||||||||1
1621610720000|2021-05-21 15:25:20|11831.9|11819.9|11832.4|11820.4|11833.6|11821.6|11831.9|11819.9|2
1621612680000|2021-05-21 15:58:00|11826.7|11814.7|11827.5|11815.5|11827.5|11815.5|11826.7|11814.7|3
1621610730000|2021-05-21 15:25:30|11831.6|11819.6|11831.6|11819.6|11832.4|11820.4|11831.6|11819.6|7
1621612710000|2021-05-21 15:58:30|11828.2|11816.2|11828.7|11816.7|11828.7|11816.7|11828.2|11816.2|1
1621610740000|2021-05-21 15:25:40|11832|11820|11834.1|11822.1|11834.1|11822.1|11832|11820|0
1621612720000|2021-05-21 15:58:40|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|3
1621610750000|2021-05-21 15:25:50|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|1
1621612730000|2021-05-21 15:58:50|||||||||2
1621612740000|2021-05-21 15:59:00|||||||||1
1621610760000|2021-05-21 15:26:00|11832|11820|11832|11820|11832.8|11820.8|11832|11820|1
1621612750000|2021-05-21 15:59:10|11828.7|11816.7|11829.2|11817.2|11829.2|11817.2|11828.7|11816.7|1
1621610790000|2021-05-21 15:26:30|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|2
1621612760000|2021-05-21 15:59:20|||||||||2
1621610800000|2021-05-21 15:26:40|11827|11815|11830.7|11818.7|11830.7|11818.7|11827|11815|8
1621612770000|2021-05-21 15:59:30|11831.7|11819.7|11831.2|11819.2|11831.7|11819.7|11831.2|11819.2|12
1621610820000|2021-05-21 15:27:00|11834.1|11822.1|11834.5|11822.5|11835.3|11823.3|11834.1|11822.1|2
1621612790000|2021-05-21 15:59:50|11830.4|11818.4|11829.2|11817.2|11830.4|11818.4|11829.2|11817.2|2
1621610830000|2021-05-21 15:27:10|11835.3|11823.3|11837.8|11825.8|11837.8|11825.8|11834.5|11822.5|1
1621612800000|2021-05-21 16:00:00|11829.6|11817.6|11830.1|11818.1|11830.1|11818.1|11829.6|11817.6|4
1621610840000|2021-05-21 15:27:20|11837|11825|11837.8|11825.8|11837.8|11825.8|11837|11825|0
1621612830000|2021-05-21 16:00:30|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|1
1621610850000|2021-05-21 15:27:30|||||||||1
1621612840000|2021-05-21 16:00:40|11828.9|11816.9|11830.1|11818.1|11830.1|11818.1|11828.9|11816.9|0
1621610880000|2021-05-21 15:28:00|11838.3|11826.3|11840.8|11828.8|11840.8|11828.8|11838.3|11826.3|3
1621612850000|2021-05-21 16:00:50|11833.4|11821.4|11831.8|11819.8|11835.1|11823.1|11831.8|11819.8|14
1621610890000|2021-05-21 15:28:10|11840.3|11828.3|11839.1|11827.1|11840.3|11828.3|11839.1|11827.1|4
1621612870000|2021-05-21 16:01:10|11831|11819|11831.8|11819.8|11831.8|11819.8|11831|11819|9
1621612890000|2021-05-21 16:01:30|11831|11819|11831|11819|11831.8|11819.8|11831|11819|0
1621610900000|2021-05-21 15:28:20|11838.3|11826.3|11838.3|11826.3|11838.3|11826.3|11838.3|11826.3|0
1621612900000|2021-05-21 16:01:40|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|3
1621612910000|2021-05-21 16:01:50|11829.5|11817.5|11827.8|11815.8|11829.5|11817.5|11827.8|11815.8|1
1621610910000|2021-05-21 15:28:30|11839.1|11827.1|11839.9|11827.9|11839.9|11827.9|11839.1|11827.1|4
1621612920000|2021-05-21 16:02:00|11827|11815|11829.8|11817.8|11830.3|11818.3|11827|11815|1
1621612930000|2021-05-21 16:02:10|11829|11817|11828.2|11816.2|11829|11817|11828.2|11816.2|1
1621610920000|2021-05-21 15:28:40|11840.7|11828.7|11841.4|11829.4|11841.4|11829.4|11840.7|11828.7|20
1621612940000|2021-05-21 16:02:20|11827.8|11815.8|11828.2|11816.2|11829.5|11817.5|11827.8|11815.8|11
1621610930000|2021-05-21 15:28:50|11841|11829|11841|11829|11841|11829|11841|11829|3
1621612950000|2021-05-21 16:02:30|11829|11817|11824.5|11812.5|11829|11817|11824.5|11812.5|5
1621610940000|2021-05-21 15:29:00|||||||||4
1621612960000|2021-05-21 16:02:40|||||||||2
1621610960000|2021-05-21 15:29:20|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|15
1621612970000|2021-05-21 16:02:50|||||||||3
1621610980000|2021-05-21 15:29:40|11841.9|11829.9|11844.4|11832.4|11844.4|11832.4|11841.9|11829.9|30
1621612980000|2021-05-21 16:03:00|||||||||1
1621610990000|2021-05-21 15:29:50|11843.9|11831.9|11842.2|11830.2|11843.9|11831.9|11842.2|11830.2|4
1621613000000|2021-05-21 16:03:20|11820.3|11808.3|11822|11810|11822.8|11810.8|11820.3|11808.3|8
1621613010000|2021-05-21 16:03:30|11821.5|11809.5|11822.3|11810.3|11822.3|11810.3|11821.5|11809.5|3
1621611000000|2021-05-21 15:30:00|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11842.7|11830.7|0
1621613020000|2021-05-21 16:03:40|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621611010000|2021-05-21 15:30:10|11846|11834|11844.7|11832.7|11846|11834|11844.7|11832.7|0
1621613030000|2021-05-21 16:03:50|11822.6|11810.6|11821.4|11809.4|11822.6|11810.6|11821.4|11809.4|3
1621611020000|2021-05-21 15:30:20|11845.2|11833.2|11844.7|11832.7|11846|11834|11844.7|11832.7|1
1621613040000|2021-05-21 16:04:00|11820.9|11808.9|11821.7|11809.7|11821.7|11809.7|11820.9|11808.9|12
1621611030000|2021-05-21 15:30:30|11845.2|11833.2|11844.7|11832.7|11845.2|11833.2|11844.7|11832.7|6
1621613050000|2021-05-21 16:04:10|11820.1|11808.1|11821.5|11809.5|11821.5|11809.5|11820.1|11808.1|26
1621611040000|2021-05-21 15:30:40|11842.2|11830.2|11840.2|11828.2|11842.2|11830.2|11840.2|11828.2|1
1621613060000|2021-05-21 16:04:20|11820.8|11808.8|11822|11810|11823.3|11811.3|11820.8|11808.8|2
1621611050000|2021-05-21 15:30:50|11841|11829|11841|11829|11841|11829|11841|11829|1
1621613080000|2021-05-21 16:04:40|11822.8|11810.8|11820.8|11808.8|11822.8|11810.8|11820.8|11808.8|1
1621611060000|2021-05-21 15:31:00|11841.5|11829.5|11842.2|11830.2|11842.2|11830.2|11841.5|11829.5|1
1621613090000|2021-05-21 16:04:50|11820.3|11808.3|11814.5|11802.5|11820.3|11808.3|11814|11802|5
1621611070000|2021-05-21 15:31:10|11841.5|11829.5|11842.2|11830.2|11843.5|11831.5|11841.5|11829.5|23
1621613100000|2021-05-21 16:05:00|11814|11802|11813.6|11801.6|11817|11805|11813.1|11801.1|1
1621611080000|2021-05-21 15:31:20|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|0
1621613110000|2021-05-21 16:05:10|11812.8|11800.8|11812.3|11800.3|11812.8|11800.8|11812.3|11800.3|0
1621611090000|2021-05-21 15:31:30|||||||||2
1621613120000|2021-05-21 16:05:20|11814|11802|11816.1|11804.1|11816.1|11804.1|11812.8|11800.8|1
1621611100000|2021-05-21 15:31:40|11842.2|11830.2|11842.7|11830.7|11842.7|11830.7|11842.2|11830.2|0
1621611110000|2021-05-21 15:31:50|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|1
1621613130000|2021-05-21 16:05:30|11816.9|11804.9|11817.3|11805.3|11817.3|11805.3|11816.9|11804.9|0
1621611140000|2021-05-21 15:32:20|11842.7|11830.7|11843|11831|11843|11831|11842.2|11830.2|17
1621611160000|2021-05-21 15:32:40|11842.2|11830.2|11841.8|11829.8|11843|11831|11841.8|11829.8|2
1621613140000|2021-05-21 16:05:40|11819|11807|11817.8|11805.8|11819|11807|11817.8|11805.8|0
1621611170000|2021-05-21 15:32:50|11841|11829|11840.5|11828.5|11841|11829|11840.5|11828.5|1
1621611180000|2021-05-21 15:33:00|11841.3|11829.3|11841.3|11829.3|11841.3|11829.3|11840.5|11828.5|2
1621613150000|2021-05-21 16:05:50|11818.6|11806.6|11817.8|11805.8|11819|11807|11817.8|11805.8|0
1621611190000|2021-05-21 15:33:10|11841.8|11829.8|11841.8|11829.8|11841.8|11829.8|11841.8|11829.8|0
1621611200000|2021-05-21 15:33:20|11841|11829|11840.5|11828.5|11841|11829|11840.5|11828.5|1
1621613160000|2021-05-21 16:06:00|11818.3|11806.3|11821.1|11809.1|11821.1|11809.1|11818.3|11806.3|0
1621611210000|2021-05-21 15:33:30|11840.1|11828.1|11838|11826|11840.1|11828.1|11838|11826|6
1621613170000|2021-05-21 16:06:10|11821.5|11809.5|11818.3|11806.3|11821.5|11809.5|11818.3|11806.3|0
1621611220000|2021-05-21 15:33:40|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|0
1621611230000|2021-05-21 15:33:50|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|1
1621613180000|2021-05-21 16:06:20|11816.6|11804.6|11817.8|11805.8|11817.8|11805.8|11816.6|11804.6|3
1621611240000|2021-05-21 15:34:00|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|11838.8|11826.8|0
1621613190000|2021-05-21 16:06:30|11818.6|11806.6|11818.3|11806.3|11819.5|11807.5|11817|11805|20
1621611260000|2021-05-21 15:34:20|11840.1|11828.1|11840.2|11828.2|11841.8|11829.8|11839.7|11827.7|4
1621611270000|2021-05-21 15:34:30|11839.7|11827.7|11839.7|11827.7|11841|11829|11839.7|11827.7|0
1621613200000|2021-05-21 16:06:40|11822|11810|11822.3|11810.3|11822.8|11810.8|11821.6|11809.6|13
1621611280000|2021-05-21 15:34:40|11838.5|11826.5|11837.2|11825.2|11838.5|11826.5|11837.2|11825.2|1
1621611290000|2021-05-21 15:34:50|11837.7|11825.7|11839.7|11827.7|11839.7|11827.7|11837.7|11825.7|0
1621613210000|2021-05-21 16:06:50|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|0
1621613220000|2021-05-21 16:07:00|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|0
1621611300000|2021-05-21 15:35:00|11839|11827|11838.5|11826.5|11839|11827|11837.7|11825.7|1
1621613230000|2021-05-21 16:07:10|11823.1|11811.1|11825.3|11813.3|11825.8|11813.8|11823.1|11811.1|2
1621611310000|2021-05-21 15:35:10|11837.7|11825.7|11836.5|11824.5|11838.5|11826.5|11836.5|11824.5|2
1621613250000|2021-05-21 16:07:30|11824.8|11812.8|11823.6|11811.6|11824.8|11812.8|11822.8|11810.8|2
1621611320000|2021-05-21 15:35:20|11835.7|11823.7|11835.2|11823.2|11836|11824|11835.2|11823.2|1
1621613260000|2021-05-21 16:07:40|11822.3|11810.3|11822.3|11810.3|11823.6|11811.6|11822.3|11810.3|1
1621611330000|2021-05-21 15:35:30|11836.5|11824.5|11837.3|11825.3|11837.3|11825.3|11836.5|11824.5|2
1621613270000|2021-05-21 16:07:50|11825.6|11813.6|11824.8|11812.8|11826.6|11814.6|11823.6|11811.6|74
1621611340000|2021-05-21 15:35:40|11837.7|11825.7|11837.3|11825.3|11840.2|11828.2|11836.5|11824.5|4
1621613280000|2021-05-21 16:08:00|||||||||1
1621611350000|2021-05-21 15:35:50|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|11835.2|11823.2|0
1621613290000|2021-05-21 16:08:10|11827.3|11815.3|11826.1|11814.1|11827.3|11815.3|11826.1|11814.1|14
1621611360000|2021-05-21 15:36:00|11836.9|11824.9|11836.9|11824.9|11836.9|11824.9|11836.9|11824.9|0
1621613300000|2021-05-21 16:08:20|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|11826.6|11814.6|0
1621611370000|2021-05-21 15:36:10|11838.5|11826.5|11837.7|11825.7|11838.5|11826.5|11837.7|11825.7|2
1621611380000|2021-05-21 15:36:20|11838.5|11826.5|11835.2|11823.2|11838.5|11826.5|11835.2|11823.2|1
1621613310000|2021-05-21 16:08:30|||||||||5
1621611400000|2021-05-21 15:36:40|||||||||1
1621611420000|2021-05-21 15:37:00|11837.3|11825.3|11835.7|11823.7|11837.3|11825.3|11835.7|11823.7|5
1621613370000|2021-05-21 16:09:30|11826.6|11814.6|11823.9|11811.9|11826.6|11814.6|11823.1|11811.1|16
1621611430000|2021-05-21 15:37:10|11836.5|11824.5|11838.5|11826.5|11838.5|11826.5|11835.7|11823.7|1
1621611440000|2021-05-21 15:37:20|11837.7|11825.7|11835.7|11823.7|11837.7|11825.7|11835.7|11823.7|2
1621613380000|2021-05-21 16:09:40|11825.5|11813.5|11826.4|11814.4|11826.4|11814.4|11825.5|11813.5|10
1621611450000|2021-05-21 15:37:30|11835.2|11823.2|11832.3|11820.3|11835.2|11823.2|11831.5|11819.5|1
1621611460000|2021-05-21 15:37:40|11832.7|11820.7|11832.3|11820.3|11832.7|11820.7|11832.3|11820.3|1
1621613390000|2021-05-21 16:09:50|11826|11814|11826|11814|11826|11814|11826|11814|0
1621611480000|2021-05-21 15:38:00|11832.7|11820.7|11832.3|11820.3|11832.7|11820.7|11832.3|11820.3|3
1621611490000|2021-05-21 15:38:10|11831.5|11819.5|11828.5|11816.5|11831.5|11819.5|11828.5|11816.5|12
1621613400000|2021-05-21 16:10:00|11826.7|11814.7|11826|11814|11827.2|11815.2|11826|11814|0
1621611500000|2021-05-21 15:38:20|11829.3|11817.3|11828.5|11816.5|11829.3|11817.3|11828.5|11816.5|0
1621611510000|2021-05-21 15:38:30|11827.6|11815.6|11827.6|11815.6|11827.6|11815.6|11827.6|11815.6|0
1621613410000|2021-05-21 16:10:10|11826.7|11814.7|11827.2|11815.2|11827.2|11815.2|11826.4|11814.4|0
1621611520000|2021-05-21 15:38:40|||||||||1
1621611540000|2021-05-21 15:39:00|||||||||4
1621613420000|2021-05-21 16:10:20|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|3
1621611550000|2021-05-21 15:39:10|11826.8|11814.8|11823.5|11811.5|11826.8|11814.8|11823.5|11811.5|7
1621611560000|2021-05-21 15:39:20|||||||||1
1621613430000|2021-05-21 16:10:30|11827.3|11815.3|11827.4|11815.4|11827.4|11815.4|11827.3|11815.3|4
1621611570000|2021-05-21 15:39:30|11823.1|11811.1|11823.5|11811.5|11823.5|11811.5|11823.1|11811.1|2
1621611580000|2021-05-21 15:39:40|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|0
1621613450000|2021-05-21 16:10:50|11829.1|11817.1|11829.9|11817.9|11829.9|11817.9|11829.1|11817.1|11
1621611590000|2021-05-21 15:39:50|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621613460000|2021-05-21 16:11:00|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11829.9|11817.9|3
1621611600000|2021-05-21 15:40:00|11823.1|11811.1|11823.8|11811.8|11823.8|11811.8|11822.6|11810.6|6
1621611610000|2021-05-21 15:40:10|11824.3|11812.3|11823.8|11811.8|11824.3|11812.3|11823.8|11811.8|0
1621611620000|2021-05-21 15:40:20|11824.3|11812.3|11823.1|11811.1|11824.3|11812.3|11823.1|11811.1|0
1621613470000|2021-05-21 16:11:10|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|0
1621611630000|2021-05-21 15:40:30|11823.8|11811.8|11823.8|11811.8|11824.3|11812.3|11823.8|11811.8|1
1621611640000|2021-05-21 15:40:40|||||||||4
1621613480000|2021-05-21 16:11:20|11830.6|11818.6|11829.4|11817.4|11830.6|11818.6|11829.4|11817.4|0
1621611660000|2021-05-21 15:41:00|11824.3|11812.3|11825.1|11813.1|11826.8|11814.8|11824.3|11812.3|4
1621611670000|2021-05-21 15:41:10|11826.3|11814.3|11825.1|11813.1|11827.6|11815.6|11825.1|11813.1|0
1621613490000|2021-05-21 16:11:30|11830.6|11818.6|11831.1|11819.1|11831.9|11819.9|11830.6|11818.6|0
1621611680000|2021-05-21 15:41:20|11828.4|11816.4|11829.2|11817.2|11829.2|11817.2|11828.4|11816.4|22
1621613510000|2021-05-21 16:11:50|11832.4|11820.4|11834.1|11822.1|11834.9|11822.9|11832.4|11820.4|0
1621611690000|2021-05-21 15:41:30|11829.5|11817.5|11829.9|11817.9|11829.9|11817.9|11829.5|11817.5|6
1621613520000|2021-05-21 16:12:00|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|0
1621611700000|2021-05-21 15:41:40|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|0
1621613530000|2021-05-21 16:12:10|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|1
1621611710000|2021-05-21 15:41:50|11831.1|11819.1|11834.2|11822.2|11834.2|11822.2|11831.1|11819.1|8
1621613540000|2021-05-21 16:12:20|11832.4|11820.4|11833.6|11821.6|11833.6|11821.6|11832.4|11820.4|2
1621611720000|2021-05-21 15:42:00|11832.9|11820.9|11832.4|11820.4|11832.9|11820.9|11832.4|11820.4|1
1621613550000|2021-05-21 16:12:30|11832.4|11820.4|11836.4|11824.4|11836.4|11824.4|11832.4|11820.4|8
1621611730000|2021-05-21 15:42:10|11830.4|11818.4|11831.2|11819.2|11831.2|11819.2|11830.4|11818.4|0
1621613560000|2021-05-21 16:12:40|11838.1|11826.1|11838.1|11826.1|11838.9|11826.9|11838.1|11826.1|2
1621611740000|2021-05-21 15:42:20|11830.4|11818.4|11829.2|11817.2|11830.4|11818.4|11829.2|11817.2|0
1621613570000|2021-05-21 16:12:50|11839.9|11827.9|11840.6|11828.6|11842.7|11830.7|11839.9|11827.9|7
1621611750000|2021-05-21 15:42:30|11827.5|11815.5|11826.2|11814.2|11827.9|11815.9|11825.4|11813.4|4
1621613580000|2021-05-21 16:13:00|11839.9|11827.9|11841.6|11829.6|11841.6|11829.6|11839.9|11827.9|0
1621611760000|2021-05-21 15:42:40|11825.4|11813.4|11825.4|11813.4|11826.2|11814.2|11825.4|11813.4|0
1621611770000|2021-05-21 15:42:50|11826.7|11814.7|11826.2|11814.2|11826.7|11814.7|11825.9|11813.9|5
1621613590000|2021-05-21 16:13:10|||||||||4
1621611780000|2021-05-21 15:43:00|11826.7|11814.7|11822.9|11810.9|11826.7|11814.7|11822.9|11810.9|37
1621611790000|2021-05-21 15:43:10|11823.7|11811.7|11824.2|11812.2|11824.2|11812.2|11823.7|11811.7|1
1621613620000|2021-05-21 16:13:40|11842.4|11830.4|11842.4|11830.4|11842.4|11830.4|11842.4|11830.4|0
1621611800000|2021-05-21 15:43:20|11822.9|11810.9|11819.2|11807.2|11822.9|11810.9|11819.2|11807.2|13
1621611810000|2021-05-21 15:43:30|11818.8|11806.8|11817.6|11805.6|11818.8|11806.8|11817.6|11805.6|4
1621613640000|2021-05-21 16:14:00|||||||||2
1621611820000|2021-05-21 15:43:40|11817.1|11805.1|11817.6|11805.6|11818.4|11806.4|11817.1|11805.1|3
1621611830000|2021-05-21 15:43:50|11818.4|11806.4|11817.6|11805.6|11818.4|11806.4|11817.6|11805.6|2
1621613650000|2021-05-21 16:14:10|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|5
1621611840000|2021-05-21 15:44:00|11817.1|11805.1|11813.4|11801.4|11817.1|11805.1|11813.4|11801.4|6
1621613670000|2021-05-21 16:14:30|11839.5|11827.5|11839.5|11827.5|11840.3|11828.3|11839.5|11827.5|6
1621611850000|2021-05-21 15:44:10|11812.9|11800.9|11814.2|11802.2|11814.2|11802.2|11812.9|11800.9|0
1621611860000|2021-05-21 15:44:20|11813.4|11801.4|11814.8|11802.8|11815.6|11803.6|11813.4|11801.4|10
1621613680000|2021-05-21 16:14:40|11841.1|11829.1|11841.1|11829.1|11841.9|11829.9|11841.1|11829.1|10
1621611870000|2021-05-21 15:44:30|11817.3|11805.3|11815.6|11803.6|11817.7|11805.7|11814.8|11802.8|1
1621611880000|2021-05-21 15:44:40|11816|11804|11814.5|11802.5|11816|11804|11814|11802|7
1621613700000|2021-05-21 16:15:00|11840.7|11828.7|11840.7|11828.7|11841.4|11829.4|11840.7|11828.7|0
1621611890000|2021-05-21 15:44:50|11814|11802|11814.8|11802.8|11814.8|11802.8|11814|11802|1
1621613720000|2021-05-21 16:15:20|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|0
1621613730000|2021-05-21 16:15:30|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|1
1621611900000|2021-05-21 15:45:00|11814.3|11802.3|11814.8|11802.8|11815.3|11803.3|11813.5|11801.5|2
1621613740000|2021-05-21 16:15:40|11843.9|11831.9|11841.9|11829.9|11843.9|11831.9|11841.9|11829.9|7
1621611910000|2021-05-21 15:45:10|11814|11802|11812.3|11800.3|11814.8|11802.8|11810.3|11798.3|6
1621613750000|2021-05-21 16:15:50|11841.4|11829.4|11841.4|11829.4|11842.7|11830.7|11841.4|11829.4|0
1621611920000|2021-05-21 15:45:20|11811.5|11799.5|11812.8|11800.8|11812.8|11800.8|11811|11799|1
1621613770000|2021-05-21 16:16:10|||||||||1
1621611930000|2021-05-21 15:45:30|11812|11800|11814|11802|11814.8|11802.8|11812|11800|0
1621613790000|2021-05-21 16:16:30|11841.9|11829.9|11840.7|11828.7|11841.9|11829.9|11839.9|11827.9|2
1621611940000|2021-05-21 15:45:40|11814.8|11802.8|11817.4|11805.4|11818.7|11806.7|11814.8|11802.8|4
1621613800000|2021-05-21 16:16:40|11838.9|11826.9|11838.9|11826.9|11840.2|11828.2|11838.9|11826.9|0
1621611950000|2021-05-21 15:45:50|11818.2|11806.2|11817.1|11805.1|11818.2|11806.2|11817.1|11805.1|8
1621613810000|2021-05-21 16:16:50|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|2
1621611960000|2021-05-21 15:46:00|11817.9|11805.9|11819.6|11807.6|11819.6|11807.6|11817.9|11805.9|2
1621613820000|2021-05-21 16:17:00|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11838.6|11826.6|0
1621611970000|2021-05-21 15:46:10|11820.4|11808.4|11818.4|11806.4|11820.4|11808.4|11818.4|11806.4|1
1621613830000|2021-05-21 16:17:10|11838.6|11826.6|11839.9|11827.9|11841.4|11829.4|11838.6|11826.6|5
1621611980000|2021-05-21 15:46:20|11817.9|11805.9|11818.8|11806.8|11819.6|11807.6|11815.9|11803.9|14
1621613840000|2021-05-21 16:17:20|11838.6|11826.6|11837.8|11825.8|11839.1|11827.1|11837.1|11825.1|2
1621611990000|2021-05-21 15:46:30|11818|11806|11818.5|11806.5|11819.3|11807.3|11818|11806|0
1621613850000|2021-05-21 16:17:30|11838.6|11826.6|11837.8|11825.8|11838.6|11826.6|11837.1|11825.1|1
1621612010000|2021-05-21 15:46:50|11819.3|11807.3|11820.1|11808.1|11820.1|11808.1|11819.3|11807.3|2
1621613860000|2021-05-21 16:17:40|11838.3|11826.3|11839.1|11827.1|11839.1|11827.1|11838.3|11826.3|0
1621612020000|2021-05-21 15:47:00|11820.5|11808.5|11816.8|11804.8|11820.5|11808.5|11816.8|11804.8|4
1621613870000|2021-05-21 16:17:50|11838.6|11826.6|11837.8|11825.8|11838.6|11826.6|11837.8|11825.8|0
1621612030000|2021-05-21 15:47:10|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|11816.8|11804.8|2
1621613900000|2021-05-21 16:18:20|||||||||6
1621612040000|2021-05-21 15:47:20|11816.3|11804.3|11817.1|11805.1|11817.1|11805.1|11816.3|11804.3|2
1621612050000|2021-05-21 15:47:30|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|0
1621613910000|2021-05-21 16:18:30|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|1
1621612070000|2021-05-21 15:47:50|11817.1|11805.1|11817.9|11805.9|11817.9|11805.9|11817.1|11805.1|5
1621612080000|2021-05-21 15:48:00|11818.4|11806.4|11819.3|11807.3|11819.3|11807.3|11818.4|11806.4|7
1621613930000|2021-05-21 16:18:50|11838.3|11826.3|11837.4|11825.4|11838.3|11826.3|11837.4|11825.4|0
1621612090000|2021-05-21 15:48:10|11819.8|11807.8|11819.3|11807.3|11819.8|11807.8|11819.3|11807.3|1
1621613940000|2021-05-21 16:19:00|11836.6|11824.6|11837.8|11825.8|11837.8|11825.8|11836.6|11824.6|1
1621612100000|2021-05-21 15:48:20|11818.5|11806.5|11819.3|11807.3|11819.3|11807.3|11818.5|11806.5|0
1621612120000|2021-05-21 15:48:40|11820.1|11808.1|11825.4|11813.4|11825.4|11813.4|11820.1|11808.1|5
1621613960000|2021-05-21 16:19:20|11837.4|11825.4|11837.4|11825.4|11837.4|11825.4|11837.4|11825.4|0
1621612130000|2021-05-21 15:48:50|||||||||2
1621613980000|2021-05-21 16:19:40|||||||||1
1621612140000|2021-05-21 15:49:00|11823.8|11811.8|11821.5|11809.5|11823.8|11811.8|11821.5|11809.5|8
1621614000000|2021-05-21 16:20:00|||||||||1
1621612150000|2021-05-21 15:49:10|11822.3|11810.3|11829.3|11817.3|11830.1|11818.1|11822.3|11810.3|18
1621614030000|2021-05-21 16:20:30|11834.9|11822.9|11834.9|11822.9|11835.4|11823.4|11834.9|11822.9|6
1621612160000|2021-05-21 15:49:20|11830.1|11818.1|11831.3|11819.3|11831.3|11819.3|11830.1|11818.1|4
1621614040000|2021-05-21 16:20:40|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|3
1621612180000|2021-05-21 15:49:40|11827.4|11815.4|11826.8|11814.8|11827.4|11815.4|11825.6|11813.6|8
1621614060000|2021-05-21 16:21:00|11832.4|11820.4|11832.9|11820.9|11832.9|11820.9|11832.4|11820.4|0
1621612200000|2021-05-21 15:50:00|11829.6|11817.6|11831.3|11819.3|11831.3|11819.3|11829.2|11817.2|6
1621614070000|2021-05-21 16:21:10|11832.4|11820.4|11831.6|11819.6|11832.4|11820.4|11831.6|11819.6|3
1621612210000|2021-05-21 15:50:10|||||||||2
1621614090000|2021-05-21 16:21:30|11830.7|11818.7|11830.7|11818.7|11831.1|11819.1|11830.7|11818.7|3
1621612230000|2021-05-21 15:50:30|11831.8|11819.8|11831.3|11819.3|11831.8|11819.8|11831.3|11819.3|0
1621614100000|2021-05-21 16:21:40|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|0
1621612240000|2021-05-21 15:50:40|11829.8|11817.8|11829.3|11817.3|11829.8|11817.8|11828.5|11816.5|23
1621614120000|2021-05-21 16:22:00|11831.9|11819.9|11831.9|11819.9|11831.9|11819.9|11831.9|11819.9|0
1621612250000|2021-05-21 15:50:50|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|0
1621614130000|2021-05-21 16:22:10|11830.7|11818.7|11830.7|11818.7|11831.5|11819.5|11830.7|11818.7|0
1621612260000|2021-05-21 15:51:00|11829.3|11817.3|11830.6|11818.6|11830.6|11818.6|11829.3|11817.3|0
1621614140000|2021-05-21 16:22:20|11829.9|11817.9|11829|11817|11829.9|11817.9|11829|11817|0
1621612270000|2021-05-21 15:51:10|11829.8|11817.8|11829.8|11817.8|11829.8|11817.8|11829.3|11817.3|1
1621614180000|2021-05-21 16:23:00|||||||||2
1621612290000|2021-05-21 15:51:30|||||||||1
1621614190000|2021-05-21 16:23:10|||||||||1
1621612300000|2021-05-21 15:51:40|||||||||2
1621614200000|2021-05-21 16:23:20|||||||||1
1621612310000|2021-05-21 15:51:50|||||||||1
1621614210000|2021-05-21 16:23:30|11829.4|11817.4|11829|11817|11829.4|11817.4|11829|11817|10
1621612320000|2021-05-21 15:52:00|||||||||1
1621612330000|2021-05-21 15:52:10|||||||||2
1621614220000|2021-05-21 16:23:40|11828.5|11816.5|11828|11816|11828.5|11816.5|11825.1|11813.1|4
1621612340000|2021-05-21 15:52:20|11828.9|11816.9|11827.3|11815.3|11828.9|11816.9|11827.3|11815.3|6
1621614230000|2021-05-21 16:23:50|11825.5|11813.5|11826|11814|11828|11816|11825.5|11813.5|0
1621612350000|2021-05-21 15:52:30|11826.5|11814.5|11824|11812|11826.5|11814.5|11824|11812|11
1621614250000|2021-05-21 16:24:10|11826.8|11814.8|11826|11814|11826.8|11814.8|11826|11814|1
1621612360000|2021-05-21 15:52:40|11824.8|11812.8|11825.2|11813.2|11826|11814|11824|11812|1
1621612370000|2021-05-21 15:52:50|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|1
1621614260000|2021-05-21 16:24:20|11826.5|11814.5|11832.3|11820.3|11832.3|11820.3|11826.5|11814.5|24
1621612380000|2021-05-21 15:53:00|11824.8|11812.8|11824.8|11812.8|11824.8|11812.8|11824.8|11812.8|5
1621614270000|2021-05-21 16:24:30|11833.5|11821.5|11835.5|11823.5|11835.5|11823.5|11833.5|11821.5|0
1621612390000|2021-05-21 15:53:10|||||||||1
1621614280000|2021-05-21 16:24:40|11836.8|11824.8|11837.3|11825.3|11837.3|11825.3|11836.8|11824.8|0
1621612410000|2021-05-21 15:53:30|||||||||3
1621612420000|2021-05-21 15:53:40|||||||||1
1621614290000|2021-05-21 16:24:50|||||||||1
1621612440000|2021-05-21 15:54:00|||||||||4
1621614310000|2021-05-21 16:25:10|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|0
1621612450000|2021-05-21 15:54:10|||||||||1
1621612470000|2021-05-21 15:54:30|||||||||2
1621614320000|2021-05-21 16:25:20|11837.7|11825.7|11837.7|11825.7|11838.2|11826.2|11837.7|11825.7|0
1621612480000|2021-05-21 15:54:40|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|2
1621614330000|2021-05-21 16:25:30|11836.5|11824.5|11835.2|11823.2|11836.5|11824.5|11835.2|11823.2|6
1621612490000|2021-05-21 15:54:50|11823.5|11811.5|11822.3|11810.3|11823.5|11811.5|11822.3|11810.3|0
1621614340000|2021-05-21 16:25:40|||||||||1
1621614350000|2021-05-21 16:25:50|11836.5|11824.5|11836.9|11824.9|11836.9|11824.9|11836.5|11824.5|0
1621612500000|2021-05-21 15:55:00|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.3|11810.3|30
1621614360000|2021-05-21 16:26:00|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11836.9|11824.9|3
1621612510000|2021-05-21 15:55:10|11823.2|11811.2|11823.2|11811.2|11823.2|11811.2|11823.2|11811.2|0
1621614370000|2021-05-21 16:26:10|11836.9|11824.9|11836.2|11824.2|11837.7|11825.7|11835.7|11823.7|0
1621612520000|2021-05-21 15:55:20|11822.8|11810.8|11822.3|11810.3|11822.8|11810.8|11822.3|11810.3|1
1621614390000|2021-05-21 16:26:30|11836.9|11824.9|11837.7|11825.7|11837.7|11825.7|11836.9|11824.9|1
1621612530000|2021-05-21 15:55:30|11826.7|11814.7|11827|11815|11827|11815|11826.2|11814.2|39
1621614400000|2021-05-21 16:26:40|11836.9|11824.9|11837.7|11825.7|11837.7|11825.7|11836.9|11824.9|0
1621612540000|2021-05-21 15:55:40|11825.4|11813.4|11827.4|11815.4|11827.4|11815.4|11825.4|11813.4|3
1621614410000|2021-05-21 16:26:50|11836.5|11824.5|11834|11822|11836.5|11824.5|11833.2|11821.2|1
1621612560000|2021-05-21 15:56:00|11828.2|11816.2|11827.9|11815.9|11828.7|11816.7|11827.9|11815.9|1
1621612570000|2021-05-21 15:56:10|11827.4|11815.4|11826.7|11814.7|11828.2|11816.2|11826.7|11814.7|1
1621614420000|2021-05-21 16:27:00|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|0
1621612580000|2021-05-21 15:56:20|11827.4|11815.4|11826.2|11814.2|11827.4|11815.4|11826.2|11814.2|2
1621612590000|2021-05-21 15:56:30|||||||||1
1621614440000|2021-05-21 16:27:20|11834|11822|11835.2|11823.2|11835.2|11823.2|11834|11822|2
1621612600000|2021-05-21 15:56:40|||||||||1
1621612610000|2021-05-21 15:56:50|11826.7|11814.7|11826.2|11814.2|11826.7|11814.7|11826.2|11814.2|2
1621614450000|2021-05-21 16:27:30|||||||||1
1621612620000|2021-05-21 15:57:00|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|4
1621612630000|2021-05-21 15:57:10|11827|11815|11827|11815|11827|11815|11827|11815|0
1621614460000|2021-05-21 16:27:40|||||||||1
1621612640000|2021-05-21 15:57:20|11827.8|11815.8|11826.2|11814.2|11827.8|11815.8|11826.2|11814.2|4
1621614470000|2021-05-21 16:27:50|11833.7|11821.7|11833.2|11821.2|11833.7|11821.7|11833.2|11821.2|0
1621612650000|2021-05-21 15:57:30|||||||||1
1621612680000|2021-05-21 15:58:00|11826.7|11814.7|11827.5|11815.5|11827.5|11815.5|11826.7|11814.7|3
1621614480000|2021-05-21 16:28:00|11834|11822|11834|11822|11834|11822|11834|11822|7
1621612710000|2021-05-21 15:58:30|11828.2|11816.2|11828.7|11816.7|11828.7|11816.7|11828.2|11816.2|1
1621614490000|2021-05-21 16:28:10|11833.2|11821.2|11834|11822|11834|11822|11833.2|11821.2|39
1621612720000|2021-05-21 15:58:40|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|3
1621612730000|2021-05-21 15:58:50|||||||||2
1621614500000|2021-05-21 16:28:20|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|0
1621612740000|2021-05-21 15:59:00|||||||||1
1621612750000|2021-05-21 15:59:10|11828.7|11816.7|11829.2|11817.2|11829.2|11817.2|11828.7|11816.7|1
1621614520000|2021-05-21 16:28:40|11834|11822|11834|11822|11834|11822|11834|11822|0
1621612760000|2021-05-21 15:59:20|||||||||2
1621612770000|2021-05-21 15:59:30|11831.7|11819.7|11831.2|11819.2|11831.7|11819.7|11831.2|11819.2|12
1621614540000|2021-05-21 16:29:00|11836|11824|11837.3|11825.3|11837.3|11825.3|11835.2|11823.2|2
1621612790000|2021-05-21 15:59:50|11830.4|11818.4|11829.2|11817.2|11830.4|11818.4|11829.2|11817.2|2
1621614550000|2021-05-21 16:29:10|11838.1|11826.1|11837.3|11825.3|11838.1|11826.1|11837.3|11825.3|0
1621612800000|2021-05-21 16:00:00|11829.6|11817.6|11830.1|11818.1|11830.1|11818.1|11829.6|11817.6|4
1621614560000|2021-05-21 16:29:20|11838.5|11826.5|11836.5|11824.5|11838.5|11826.5|11836.5|11824.5|0
1621612830000|2021-05-21 16:00:30|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|1
1621614580000|2021-05-21 16:29:40|11835.2|11823.2|11836.5|11824.5|11836.5|11824.5|11835.2|11823.2|0
1621612840000|2021-05-21 16:00:40|11828.9|11816.9|11830.1|11818.1|11830.1|11818.1|11828.9|11816.9|0
1621614590000|2021-05-21 16:29:50|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|0
1621612850000|2021-05-21 16:00:50|11833.4|11821.4|11831.8|11819.8|11835.1|11823.1|11831.8|11819.8|14
1621614610000|2021-05-21 16:30:10|11837.4|11825.4|11834.9|11822.9|11837.4|11825.4|11834.5|11822.5|1
1621612870000|2021-05-21 16:01:10|11831|11819|11831.8|11819.8|11831.8|11819.8|11831|11819|9
1621614620000|2021-05-21 16:30:20|11835.2|11823.2|11833.5|11821.5|11835.2|11823.2|11833.5|11821.5|16
1621612890000|2021-05-21 16:01:30|11831|11819|11831|11819|11831.8|11819.8|11831|11819|0
1621614630000|2021-05-21 16:30:30|11834|11822|11834.5|11822.5|11834.5|11822.5|11834|11822|6
1621612900000|2021-05-21 16:01:40|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|3
1621614640000|2021-05-21 16:30:40|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|1
1621612910000|2021-05-21 16:01:50|11829.5|11817.5|11827.8|11815.8|11829.5|11817.5|11827.8|11815.8|1
1621614650000|2021-05-21 16:30:50|11834.5|11822.5|11833.7|11821.7|11835.2|11823.2|11833.7|11821.7|1
1621612920000|2021-05-21 16:02:00|11827|11815|11829.8|11817.8|11830.3|11818.3|11827|11815|1
1621614660000|2021-05-21 16:31:00|11834.5|11822.5|11832.3|11820.3|11834.8|11822.8|11832.3|11820.3|4
1621612930000|2021-05-21 16:02:10|11829|11817|11828.2|11816.2|11829|11817|11828.2|11816.2|1
1621614670000|2021-05-21 16:31:10|11831.5|11819.5|11830.6|11818.6|11832.3|11820.3|11830.6|11818.6|0
1621612940000|2021-05-21 16:02:20|11827.8|11815.8|11828.2|11816.2|11829.5|11817.5|11827.8|11815.8|11
1621614680000|2021-05-21 16:31:20|11827.3|11815.3|11829.8|11817.8|11829.8|11817.8|11827.3|11815.3|4
1621614690000|2021-05-21 16:31:30|11830.2|11818.2|11829|11817|11830.2|11818.2|11829|11817|0
1621612950000|2021-05-21 16:02:30|11829|11817|11824.5|11812.5|11829|11817|11824.5|11812.5|5
1621614700000|2021-05-21 16:31:40|11828.5|11816.5|11828.1|11816.1|11828.5|11816.5|11828.1|11816.1|0
1621614720000|2021-05-21 16:32:00|11825.7|11813.7|11823.2|11811.2|11825.7|11813.7|11823.2|11811.2|2
1621612960000|2021-05-21 16:02:40|||||||||2
1621614730000|2021-05-21 16:32:10|11824.9|11812.9|11824.9|11812.9|11824.9|11812.9|11822.4|11810.4|6
1621612970000|2021-05-21 16:02:50|||||||||3
1621612980000|2021-05-21 16:03:00|||||||||1
1621614740000|2021-05-21 16:32:20|11824|11812|11824|11812|11824|11812|11824|11812|5
1621613000000|2021-05-21 16:03:20|11820.3|11808.3|11822|11810|11822.8|11810.8|11820.3|11808.3|8
1621614750000|2021-05-21 16:32:30|11822.3|11810.3|11822.7|11810.7|11822.7|11810.7|11822.3|11810.3|0
1621613010000|2021-05-21 16:03:30|11821.5|11809.5|11822.3|11810.3|11822.3|11810.3|11821.5|11809.5|3
1621614760000|2021-05-21 16:32:40|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621613020000|2021-05-21 16:03:40|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621614770000|2021-05-21 16:32:50|11822.8|11810.8|11824|11812|11824|11812|11822.8|11810.8|0
1621613030000|2021-05-21 16:03:50|11822.6|11810.6|11821.4|11809.4|11822.6|11810.6|11821.4|11809.4|3
1621614780000|2021-05-21 16:33:00|11823.2|11811.2|11824|11812|11824|11812|11822.8|11810.8|1
1621613040000|2021-05-21 16:04:00|11820.9|11808.9|11821.7|11809.7|11821.7|11809.7|11820.9|11808.9|12
1621614790000|2021-05-21 16:33:10|11824.8|11812.8|11825.6|11813.6|11825.6|11813.6|11824.8|11812.8|1
1621613050000|2021-05-21 16:04:10|11820.1|11808.1|11821.5|11809.5|11821.5|11809.5|11820.1|11808.1|26
1621613060000|2021-05-21 16:04:20|11820.8|11808.8|11822|11810|11823.3|11811.3|11820.8|11808.8|2
1621614800000|2021-05-21 16:33:20|||||||||1
1621613080000|2021-05-21 16:04:40|11822.8|11810.8|11820.8|11808.8|11822.8|11810.8|11820.8|11808.8|1
1621613090000|2021-05-21 16:04:50|11820.3|11808.3|11814.5|11802.5|11820.3|11808.3|11814|11802|5
1621614820000|2021-05-21 16:33:40|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|8
1621613100000|2021-05-21 16:05:00|11814|11802|11813.6|11801.6|11817|11805|11813.1|11801.1|1
1621614830000|2021-05-21 16:33:50|11822.3|11810.3|11823.9|11811.9|11823.9|11811.9|11819.8|11807.8|37
1621613110000|2021-05-21 16:05:10|11812.8|11800.8|11812.3|11800.3|11812.8|11800.8|11812.3|11800.3|0
1621614840000|2021-05-21 16:34:00|11821.8|11809.8|11821.4|11809.4|11821.8|11809.8|11821.4|11809.4|0
1621613120000|2021-05-21 16:05:20|11814|11802|11816.1|11804.1|11816.1|11804.1|11812.8|11800.8|1
1621614850000|2021-05-21 16:34:10|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|11821.4|11809.4|0
1621613130000|2021-05-21 16:05:30|11816.9|11804.9|11817.3|11805.3|11817.3|11805.3|11816.9|11804.9|0
1621613140000|2021-05-21 16:05:40|11819|11807|11817.8|11805.8|11819|11807|11817.8|11805.8|0
1621614860000|2021-05-21 16:34:20|11821.4|11809.4|11822.1|11810.1|11822.1|11810.1|11821.4|11809.4|0
1621613150000|2021-05-21 16:05:50|11818.6|11806.6|11817.8|11805.8|11819|11807|11817.8|11805.8|0
1621614870000|2021-05-21 16:34:30|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|0
1621613160000|2021-05-21 16:06:00|11818.3|11806.3|11821.1|11809.1|11821.1|11809.1|11818.3|11806.3|0
1621613170000|2021-05-21 16:06:10|11821.5|11809.5|11818.3|11806.3|11821.5|11809.5|11818.3|11806.3|0
1621614880000|2021-05-21 16:34:40|||||||||1
1621613180000|2021-05-21 16:06:20|11816.6|11804.6|11817.8|11805.8|11817.8|11805.8|11816.6|11804.6|3
1621613190000|2021-05-21 16:06:30|11818.6|11806.6|11818.3|11806.3|11819.5|11807.5|11817|11805|20
1621614900000|2021-05-21 16:35:00|||||||||2
1621613200000|2021-05-21 16:06:40|11822|11810|11822.3|11810.3|11822.8|11810.8|11821.6|11809.6|13
1621614910000|2021-05-21 16:35:10|11822.1|11810.1|11819.6|11807.6|11822.1|11810.1|11819.6|11807.6|1
1621613210000|2021-05-21 16:06:50|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|0
1621613220000|2021-05-21 16:07:00|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|0
1621614930000|2021-05-21 16:35:30|11814.6|11802.6|11814.2|11802.2|11814.6|11802.6|11814.2|11802.2|28
1621613230000|2021-05-21 16:07:10|11823.1|11811.1|11825.3|11813.3|11825.8|11813.8|11823.1|11811.1|2
1621614940000|2021-05-21 16:35:40|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|0
1621613250000|2021-05-21 16:07:30|11824.8|11812.8|11823.6|11811.6|11824.8|11812.8|11822.8|11810.8|2
1621614950000|2021-05-21 16:35:50|11814.2|11802.2|11812.6|11800.6|11814.2|11802.2|11812.6|11800.6|8
1621613260000|2021-05-21 16:07:40|11822.3|11810.3|11822.3|11810.3|11823.6|11811.6|11822.3|11810.3|1
1621614960000|2021-05-21 16:36:00|11812.1|11800.1|11812.6|11800.6|11812.6|11800.6|11812.1|11800.1|0
1621613270000|2021-05-21 16:07:50|11825.6|11813.6|11824.8|11812.8|11826.6|11814.6|11823.6|11811.6|74
1621614970000|2021-05-21 16:36:10|11812.1|11800.1|11812.6|11800.6|11812.6|11800.6|11812.1|11800.1|1
1621613280000|2021-05-21 16:08:00|||||||||1
1621614990000|2021-05-21 16:36:30|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11810.9|11798.9|10
1621613290000|2021-05-21 16:08:10|11827.3|11815.3|11826.1|11814.1|11827.3|11815.3|11826.1|11814.1|14
1621615000000|2021-05-21 16:36:40|11810.9|11798.9|11809.2|11797.2|11811.7|11799.7|11809.2|11797.2|3
1621613300000|2021-05-21 16:08:20|11827.3|11815.3|11827.3|11815.3|11827.3|11815.3|11826.6|11814.6|0
1621615010000|2021-05-21 16:36:50|11809.7|11797.7|11806.5|11794.5|11811.2|11799.2|11805.8|11793.8|39
1621613310000|2021-05-21 16:08:30|||||||||5
1621615020000|2021-05-21 16:37:00|11807|11795|11805.8|11793.8|11807|11795|11805.8|11793.8|0
1621613370000|2021-05-21 16:09:30|11826.6|11814.6|11823.9|11811.9|11826.6|11814.6|11823.1|11811.1|16
1621615030000|2021-05-21 16:37:10|11806.2|11794.2|11806.2|11794.2|11806.2|11794.2|11806.2|11794.2|12
1621613380000|2021-05-21 16:09:40|11825.5|11813.5|11826.4|11814.4|11826.4|11814.4|11825.5|11813.5|10
1621615040000|2021-05-21 16:37:20|11807.9|11795.9|11807.2|11795.2|11807.9|11795.9|11807.2|11795.2|5
1621613390000|2021-05-21 16:09:50|11826|11814|11826|11814|11826|11814|11826|11814|0
1621615070000|2021-05-21 16:37:50|11808.9|11796.9|11814.2|11802.2|11814.2|11802.2|11808.9|11796.9|13
1621615080000|2021-05-21 16:38:00|11814.7|11802.7|11811.7|11799.7|11814.7|11802.7|11811.7|11799.7|4
1621613400000|2021-05-21 16:10:00|11826.7|11814.7|11826|11814|11827.2|11815.2|11826|11814|0
1621615090000|2021-05-21 16:38:10|11810.9|11798.9|11810|11798|11811.7|11799.7|11809.2|11797.2|5
1621613410000|2021-05-21 16:10:10|11826.7|11814.7|11827.2|11815.2|11827.2|11815.2|11826.4|11814.4|0
1621615100000|2021-05-21 16:38:20|11809.2|11797.2|11807.5|11795.5|11809.2|11797.2|11807.5|11795.5|0
1621613420000|2021-05-21 16:10:20|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|3
1621615110000|2021-05-21 16:38:30|11806.7|11794.7|11806.7|11794.7|11806.7|11794.7|11806.2|11794.2|2
1621613430000|2021-05-21 16:10:30|11827.3|11815.3|11827.4|11815.4|11827.4|11815.4|11827.3|11815.3|4
1621615140000|2021-05-21 16:39:00|11807.5|11795.5|11807.2|11795.2|11807.9|11795.9|11807.2|11795.2|2
1621613450000|2021-05-21 16:10:50|11829.1|11817.1|11829.9|11817.9|11829.9|11817.9|11829.1|11817.1|11
1621615150000|2021-05-21 16:39:10|11806.4|11794.4|11813.7|11801.7|11813.7|11801.7|11805.9|11793.9|37
1621613460000|2021-05-21 16:11:00|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11829.9|11817.9|3
1621615160000|2021-05-21 16:39:20|11812.9|11800.9|11813.7|11801.7|11813.7|11801.7|11812.9|11800.9|0
1621613470000|2021-05-21 16:11:10|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|0
1621615170000|2021-05-21 16:39:30|11812.9|11800.9|11812.9|11800.9|11813.7|11801.7|11812.2|11800.2|0
1621613480000|2021-05-21 16:11:20|11830.6|11818.6|11829.4|11817.4|11830.6|11818.6|11829.4|11817.4|0
1621613490000|2021-05-21 16:11:30|11830.6|11818.6|11831.1|11819.1|11831.9|11819.9|11830.6|11818.6|0
1621615200000|2021-05-21 16:40:00|11812.2|11800.2|11812.9|11800.9|11812.9|11800.9|11811.4|11799.4|13
1621613510000|2021-05-21 16:11:50|11832.4|11820.4|11834.1|11822.1|11834.9|11822.9|11832.4|11820.4|0
1621613520000|2021-05-21 16:12:00|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|0
1621615210000|2021-05-21 16:40:10|11812.2|11800.2|11814.7|11802.7|11814.7|11802.7|11812.2|11800.2|4
1621613530000|2021-05-21 16:12:10|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|1
1621613540000|2021-05-21 16:12:20|11832.4|11820.4|11833.6|11821.6|11833.6|11821.6|11832.4|11820.4|2
1621615220000|2021-05-21 16:40:20|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|11814.7|11802.7|5
1621613550000|2021-05-21 16:12:30|11832.4|11820.4|11836.4|11824.4|11836.4|11824.4|11832.4|11820.4|8
1621615230000|2021-05-21 16:40:30|||||||||1
1621613560000|2021-05-21 16:12:40|11838.1|11826.1|11838.1|11826.1|11838.9|11826.9|11838.1|11826.1|2
1621615240000|2021-05-21 16:40:40|11817.2|11805.2|11813.9|11801.9|11817.9|11805.9|11813.9|11801.9|1
1621613570000|2021-05-21 16:12:50|11839.9|11827.9|11840.6|11828.6|11842.7|11830.7|11839.9|11827.9|7
1621615260000|2021-05-21 16:41:00|11813|11801|11812.5|11800.5|11813|11801|11812.5|11800.5|3
1621613580000|2021-05-21 16:13:00|11839.9|11827.9|11841.6|11829.6|11841.6|11829.6|11839.9|11827.9|0
1621615270000|2021-05-21 16:41:10|11813|11801|11813|11801|11813|11801|11813|11801|0
1621613590000|2021-05-21 16:13:10|||||||||4
1621613620000|2021-05-21 16:13:40|11842.4|11830.4|11842.4|11830.4|11842.4|11830.4|11842.4|11830.4|0
1621615280000|2021-05-21 16:41:20|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|0
1621613640000|2021-05-21 16:14:00|||||||||2
1621613650000|2021-05-21 16:14:10|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|5
1621615290000|2021-05-21 16:41:30|11811.7|11799.7|11812.2|11800.2|11812.2|11800.2|11811.7|11799.7|8
1621613670000|2021-05-21 16:14:30|11839.5|11827.5|11839.5|11827.5|11840.3|11828.3|11839.5|11827.5|6
1621613680000|2021-05-21 16:14:40|11841.1|11829.1|11841.1|11829.1|11841.9|11829.9|11841.1|11829.1|10
1621615300000|2021-05-21 16:41:40|11817.5|11805.5|11816.2|11804.2|11817.5|11805.5|11816.2|11804.2|33
1621613700000|2021-05-21 16:15:00|11840.7|11828.7|11840.7|11828.7|11841.4|11829.4|11840.7|11828.7|0
1621613720000|2021-05-21 16:15:20|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|0
1621615310000|2021-05-21 16:41:50|||||||||2
1621613730000|2021-05-21 16:15:30|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|1
1621613740000|2021-05-21 16:15:40|11843.9|11831.9|11841.9|11829.9|11843.9|11831.9|11841.9|11829.9|7
1621615320000|2021-05-21 16:42:00|11815.8|11803.8|11817|11805|11817|11805|11815.8|11803.8|1
1621613750000|2021-05-21 16:15:50|11841.4|11829.4|11841.4|11829.4|11842.7|11830.7|11841.4|11829.4|0
1621613770000|2021-05-21 16:16:10|||||||||1
1621615330000|2021-05-21 16:42:10|11816.2|11804.2|11816.2|11804.2|11817|11805|11816.2|11804.2|0
1621613790000|2021-05-21 16:16:30|11841.9|11829.9|11840.7|11828.7|11841.9|11829.9|11839.9|11827.9|2
1621613800000|2021-05-21 16:16:40|11838.9|11826.9|11838.9|11826.9|11840.2|11828.2|11838.9|11826.9|0
1621615340000|2021-05-21 16:42:20|||||||||5
1621613810000|2021-05-21 16:16:50|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|2
1621613820000|2021-05-21 16:17:00|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11838.6|11826.6|0
1621615350000|2021-05-21 16:42:30|||||||||1
1621613830000|2021-05-21 16:17:10|11838.6|11826.6|11839.9|11827.9|11841.4|11829.4|11838.6|11826.6|5
1621613840000|2021-05-21 16:17:20|11838.6|11826.6|11837.8|11825.8|11839.1|11827.1|11837.1|11825.1|2
1621615370000|2021-05-21 16:42:50|11813|11801|11812.2|11800.2|11813|11801|11811.7|11799.7|16
1621613850000|2021-05-21 16:17:30|11838.6|11826.6|11837.8|11825.8|11838.6|11826.6|11837.1|11825.1|1
1621613860000|2021-05-21 16:17:40|11838.3|11826.3|11839.1|11827.1|11839.1|11827.1|11838.3|11826.3|0
1621615390000|2021-05-21 16:43:10|11813|11801|11813|11801|11813|11801|11813|11801|2
1621613870000|2021-05-21 16:17:50|11838.6|11826.6|11837.8|11825.8|11838.6|11826.6|11837.8|11825.8|0
1621613900000|2021-05-21 16:18:20|||||||||6
1621615400000|2021-05-21 16:43:20|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|0
1621613910000|2021-05-21 16:18:30|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|1
1621613930000|2021-05-21 16:18:50|11838.3|11826.3|11837.4|11825.4|11838.3|11826.3|11837.4|11825.4|0
1621615410000|2021-05-21 16:43:30|11813.9|11801.9|11813.9|11801.9|11815.5|11803.5|11813.9|11801.9|1
1621613940000|2021-05-21 16:19:00|11836.6|11824.6|11837.8|11825.8|11837.8|11825.8|11836.6|11824.6|1
1621615420000|2021-05-21 16:43:40|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|0
1621613960000|2021-05-21 16:19:20|11837.4|11825.4|11837.4|11825.4|11837.4|11825.4|11837.4|11825.4|0
1621613980000|2021-05-21 16:19:40|||||||||1
1621615440000|2021-05-21 16:44:00|11811.7|11799.7|11811.7|11799.7|11811.7|11799.7|11811.2|11799.2|1
1621614000000|2021-05-21 16:20:00|||||||||1
1621614030000|2021-05-21 16:20:30|11834.9|11822.9|11834.9|11822.9|11835.4|11823.4|11834.9|11822.9|6
1621615450000|2021-05-21 16:44:10|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|0
1621614040000|2021-05-21 16:20:40|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|11833.6|11821.6|3
1621614060000|2021-05-21 16:21:00|11832.4|11820.4|11832.9|11820.9|11832.9|11820.9|11832.4|11820.4|0
1621615460000|2021-05-21 16:44:20|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|2
1621614070000|2021-05-21 16:21:10|11832.4|11820.4|11831.6|11819.6|11832.4|11820.4|11831.6|11819.6|3
1621614090000|2021-05-21 16:21:30|11830.7|11818.7|11830.7|11818.7|11831.1|11819.1|11830.7|11818.7|3
1621615470000|2021-05-21 16:44:30|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|0
1621614100000|2021-05-21 16:21:40|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|0
1621614120000|2021-05-21 16:22:00|11831.9|11819.9|11831.9|11819.9|11831.9|11819.9|11831.9|11819.9|0
1621615480000|2021-05-21 16:44:40|11813.4|11801.4|11812.6|11800.6|11813.4|11801.4|11812.6|11800.6|2
1621614130000|2021-05-21 16:22:10|11830.7|11818.7|11830.7|11818.7|11831.5|11819.5|11830.7|11818.7|0
1621614140000|2021-05-21 16:22:20|11829.9|11817.9|11829|11817|11829.9|11817.9|11829|11817|0
1621615490000|2021-05-21 16:44:50|||||||||1
1621614180000|2021-05-21 16:23:00|||||||||2
1621614190000|2021-05-21 16:23:10|||||||||1
1621614200000|2021-05-21 16:23:20|||||||||1
1621615500000|2021-05-21 16:45:00|11813.1|11801.1|11818|11806|11818|11806|11813.1|11801.1|14
1621614210000|2021-05-21 16:23:30|11829.4|11817.4|11829|11817|11829.4|11817.4|11829|11817|10
1621614220000|2021-05-21 16:23:40|11828.5|11816.5|11828|11816|11828.5|11816.5|11825.1|11813.1|4
1621615510000|2021-05-21 16:45:10|11818.4|11806.4|11816.4|11804.4|11818.4|11806.4|11816.4|11804.4|1
1621614230000|2021-05-21 16:23:50|11825.5|11813.5|11826|11814|11828|11816|11825.5|11813.5|0
1621614250000|2021-05-21 16:24:10|11826.8|11814.8|11826|11814|11826.8|11814.8|11826|11814|1
1621615520000|2021-05-21 16:45:20|11818.9|11806.9|11818.1|11806.1|11818.9|11806.9|11818.1|11806.1|2
1621614260000|2021-05-21 16:24:20|11826.5|11814.5|11832.3|11820.3|11832.3|11820.3|11826.5|11814.5|24
1621615550000|2021-05-21 16:45:50|11818.6|11806.6|11819.8|11807.8|11820.6|11808.6|11818.6|11806.6|6
1621614270000|2021-05-21 16:24:30|11833.5|11821.5|11835.5|11823.5|11835.5|11823.5|11833.5|11821.5|0
1621614280000|2021-05-21 16:24:40|11836.8|11824.8|11837.3|11825.3|11837.3|11825.3|11836.8|11824.8|0
1621615560000|2021-05-21 16:46:00|11820.6|11808.6|11819.8|11807.8|11820.6|11808.6|11819.8|11807.8|5
1621614290000|2021-05-21 16:24:50|||||||||1
1621614310000|2021-05-21 16:25:10|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|0
1621615580000|2021-05-21 16:46:20|11819|11807|11818.1|11806.1|11819|11807|11818.1|11806.1|2
1621614320000|2021-05-21 16:25:20|11837.7|11825.7|11837.7|11825.7|11838.2|11826.2|11837.7|11825.7|0
1621614330000|2021-05-21 16:25:30|11836.5|11824.5|11835.2|11823.2|11836.5|11824.5|11835.2|11823.2|6
1621615610000|2021-05-21 16:46:50|||||||||1
1621614340000|2021-05-21 16:25:40|||||||||1
1621614350000|2021-05-21 16:25:50|11836.5|11824.5|11836.9|11824.9|11836.9|11824.9|11836.5|11824.5|0
1621615620000|2021-05-21 16:47:00|||||||||1
1621614360000|2021-05-21 16:26:00|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11836.9|11824.9|3
1621614370000|2021-05-21 16:26:10|11836.9|11824.9|11836.2|11824.2|11837.7|11825.7|11835.7|11823.7|0
1621615650000|2021-05-21 16:47:30|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|2
1621614390000|2021-05-21 16:26:30|11836.9|11824.9|11837.7|11825.7|11837.7|11825.7|11836.9|11824.9|1
1621614400000|2021-05-21 16:26:40|11836.9|11824.9|11837.7|11825.7|11837.7|11825.7|11836.9|11824.9|0
1621615680000|2021-05-21 16:48:00|11816.6|11804.6|11819.1|11807.1|11819.1|11807.1|11816.6|11804.6|7
1621614410000|2021-05-21 16:26:50|11836.5|11824.5|11834|11822|11836.5|11824.5|11833.2|11821.2|1
1621614420000|2021-05-21 16:27:00|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|0
1621615690000|2021-05-21 16:48:10|||||||||4
1621614440000|2021-05-21 16:27:20|11834|11822|11835.2|11823.2|11835.2|11823.2|11834|11822|2
1621614450000|2021-05-21 16:27:30|||||||||1
1621615730000|2021-05-21 16:48:50|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|3
1621614460000|2021-05-21 16:27:40|||||||||1
1621614470000|2021-05-21 16:27:50|11833.7|11821.7|11833.2|11821.2|11833.7|11821.7|11833.2|11821.2|0
1621615740000|2021-05-21 16:49:00|11822|11810|11822.8|11810.8|11822.8|11810.8|11822|11810|7
1621614480000|2021-05-21 16:28:00|11834|11822|11834|11822|11834|11822|11834|11822|7
1621614490000|2021-05-21 16:28:10|11833.2|11821.2|11834|11822|11834|11822|11833.2|11821.2|39
1621615750000|2021-05-21 16:49:10|11822|11810|11822|11810|11822.8|11810.8|11822|11810|0
1621614500000|2021-05-21 16:28:20|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|0
1621614520000|2021-05-21 16:28:40|11834|11822|11834|11822|11834|11822|11834|11822|0
1621615760000|2021-05-21 16:49:20|11822.8|11810.8|11823.6|11811.6|11823.6|11811.6|11822.8|11810.8|2
1621614540000|2021-05-21 16:29:00|11836|11824|11837.3|11825.3|11837.3|11825.3|11835.2|11823.2|2
1621614550000|2021-05-21 16:29:10|11838.1|11826.1|11837.3|11825.3|11838.1|11826.1|11837.3|11825.3|0
1621615770000|2021-05-21 16:49:30|11824.1|11812.1|11826.1|11814.1|11826.1|11814.1|11824.1|11812.1|5
1621614560000|2021-05-21 16:29:20|11838.5|11826.5|11836.5|11824.5|11838.5|11826.5|11836.5|11824.5|0
1621614580000|2021-05-21 16:29:40|11835.2|11823.2|11836.5|11824.5|11836.5|11824.5|11835.2|11823.2|0
1621615780000|2021-05-21 16:49:40|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|1
1621614590000|2021-05-21 16:29:50|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|0
1621615790000|2021-05-21 16:49:50|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|12
1621614610000|2021-05-21 16:30:10|11837.4|11825.4|11834.9|11822.9|11837.4|11825.4|11834.5|11822.5|1
1621614620000|2021-05-21 16:30:20|11835.2|11823.2|11833.5|11821.5|11835.2|11823.2|11833.5|11821.5|16
1621614630000|2021-05-21 16:30:30|11834|11822|11834.5|11822.5|11834.5|11822.5|11834|11822|6
1621615800000|2021-05-21 16:50:00|11824.8|11812.8|11825.3|11813.3|11826.6|11814.6|11824.1|11812.1|2
1621614640000|2021-05-21 16:30:40|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|11833.7|11821.7|1
1621614650000|2021-05-21 16:30:50|11834.5|11822.5|11833.7|11821.7|11835.2|11823.2|11833.7|11821.7|1
1621615810000|2021-05-21 16:50:10|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11823.6|11811.6|2
1621614660000|2021-05-21 16:31:00|11834.5|11822.5|11832.3|11820.3|11834.8|11822.8|11832.3|11820.3|4
1621615820000|2021-05-21 16:50:20|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|2
1621614670000|2021-05-21 16:31:10|11831.5|11819.5|11830.6|11818.6|11832.3|11820.3|11830.6|11818.6|0
1621614680000|2021-05-21 16:31:20|11827.3|11815.3|11829.8|11817.8|11829.8|11817.8|11827.3|11815.3|4
1621615830000|2021-05-21 16:50:30|11824.5|11812.5|11824.1|11812.1|11824.5|11812.5|11824.1|11812.1|1
1621614690000|2021-05-21 16:31:30|11830.2|11818.2|11829|11817|11830.2|11818.2|11829|11817|0
1621614700000|2021-05-21 16:31:40|11828.5|11816.5|11828.1|11816.1|11828.5|11816.5|11828.1|11816.1|0
1621615840000|2021-05-21 16:50:40|11823.6|11811.6|11821.6|11809.6|11823.6|11811.6|11821.6|11809.6|2
1621614720000|2021-05-21 16:32:00|11825.7|11813.7|11823.2|11811.2|11825.7|11813.7|11823.2|11811.2|2
1621614730000|2021-05-21 16:32:10|11824.9|11812.9|11824.9|11812.9|11824.9|11812.9|11822.4|11810.4|6
1621615850000|2021-05-21 16:50:50|11821.1|11809.1|11822.4|11810.4|11822.4|11810.4|11819.8|11807.8|2
1621614740000|2021-05-21 16:32:20|11824|11812|11824|11812|11824|11812|11824|11812|5
1621614750000|2021-05-21 16:32:30|11822.3|11810.3|11822.7|11810.7|11822.7|11810.7|11822.3|11810.3|0
1621615870000|2021-05-21 16:51:10|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|0
1621614760000|2021-05-21 16:32:40|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621615880000|2021-05-21 16:51:20|11822.4|11810.4|11823.6|11811.6|11823.6|11811.6|11821.6|11809.6|3
1621614770000|2021-05-21 16:32:50|11822.8|11810.8|11824|11812|11824|11812|11822.8|11810.8|0
1621614780000|2021-05-21 16:33:00|11823.2|11811.2|11824|11812|11824|11812|11822.8|11810.8|1
1621615890000|2021-05-21 16:51:30|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|0
1621614790000|2021-05-21 16:33:10|11824.8|11812.8|11825.6|11813.6|11825.6|11813.6|11824.8|11812.8|1
1621614800000|2021-05-21 16:33:20|||||||||1
1621615900000|2021-05-21 16:51:40|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|0
1621614820000|2021-05-21 16:33:40|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|8
1621614830000|2021-05-21 16:33:50|11822.3|11810.3|11823.9|11811.9|11823.9|11811.9|11819.8|11807.8|37
1621615910000|2021-05-21 16:51:50|11821.6|11809.6|11822.4|11810.4|11822.4|11810.4|11821.6|11809.6|3
1621614840000|2021-05-21 16:34:00|11821.8|11809.8|11821.4|11809.4|11821.8|11809.8|11821.4|11809.4|0
1621614850000|2021-05-21 16:34:10|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|11821.4|11809.4|0
1621615920000|2021-05-21 16:52:00|11821.6|11809.6|11821.6|11809.6|11822.4|11810.4|11821.6|11809.6|0
1621614860000|2021-05-21 16:34:20|11821.4|11809.4|11822.1|11810.1|11822.1|11810.1|11821.4|11809.4|0
1621614870000|2021-05-21 16:34:30|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|0
1621615930000|2021-05-21 16:52:10|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|0
1621614880000|2021-05-21 16:34:40|||||||||1
1621615990000|2021-05-21 16:53:10|11816.6|11804.6|11816.6|11804.6|11817.4|11805.4|11815.3|11803.3|11
1621614900000|2021-05-21 16:35:00|||||||||2
1621614910000|2021-05-21 16:35:10|11822.1|11810.1|11819.6|11807.6|11822.1|11810.1|11819.6|11807.6|1
1621616000000|2021-05-21 16:53:20|||||||||2
1621614930000|2021-05-21 16:35:30|11814.6|11802.6|11814.2|11802.2|11814.6|11802.6|11814.2|11802.2|28
1621614940000|2021-05-21 16:35:40|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|0
1621616010000|2021-05-21 16:53:30|||||||||4
1621614950000|2021-05-21 16:35:50|11814.2|11802.2|11812.6|11800.6|11814.2|11802.2|11812.6|11800.6|8
1621614960000|2021-05-21 16:36:00|11812.1|11800.1|11812.6|11800.6|11812.6|11800.6|11812.1|11800.1|0
1621616020000|2021-05-21 16:53:40|11815.8|11803.8|11819.1|11807.1|11819.1|11807.1|11815.8|11803.8|8
1621614970000|2021-05-21 16:36:10|11812.1|11800.1|11812.6|11800.6|11812.6|11800.6|11812.1|11800.1|1
1621616030000|2021-05-21 16:53:50|||||||||1
1621614990000|2021-05-21 16:36:30|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11810.9|11798.9|10
1621615000000|2021-05-21 16:36:40|11810.9|11798.9|11809.2|11797.2|11811.7|11799.7|11809.2|11797.2|3
1621616040000|2021-05-21 16:54:00|11822.4|11810.4|11821.6|11809.6|11822.4|11810.4|11821.6|11809.6|5
1621615010000|2021-05-21 16:36:50|11809.7|11797.7|11806.5|11794.5|11811.2|11799.2|11805.8|11793.8|39
1621615020000|2021-05-21 16:37:00|11807|11795|11805.8|11793.8|11807|11795|11805.8|11793.8|0
1621616050000|2021-05-21 16:54:10|11820.3|11808.3|11817.8|11805.8|11820.3|11808.3|11817.8|11805.8|0
1621615030000|2021-05-21 16:37:10|11806.2|11794.2|11806.2|11794.2|11806.2|11794.2|11806.2|11794.2|12
1621615040000|2021-05-21 16:37:20|11807.9|11795.9|11807.2|11795.2|11807.9|11795.9|11807.2|11795.2|5
1621616060000|2021-05-21 16:54:20|11819.1|11807.1|11820.3|11808.3|11821.1|11809.1|11819.1|11807.1|0
1621615070000|2021-05-21 16:37:50|11808.9|11796.9|11814.2|11802.2|11814.2|11802.2|11808.9|11796.9|13
1621615080000|2021-05-21 16:38:00|11814.7|11802.7|11811.7|11799.7|11814.7|11802.7|11811.7|11799.7|4
1621616080000|2021-05-21 16:54:40|11821.1|11809.1|11820|11808|11821.6|11809.6|11820|11808|15
1621615090000|2021-05-21 16:38:10|11810.9|11798.9|11810|11798|11811.7|11799.7|11809.2|11797.2|5
1621615100000|2021-05-21 16:38:20|11809.2|11797.2|11807.5|11795.5|11809.2|11797.2|11807.5|11795.5|0
1621616090000|2021-05-21 16:54:50|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|1
1621615110000|2021-05-21 16:38:30|11806.7|11794.7|11806.7|11794.7|11806.7|11794.7|11806.2|11794.2|2
1621615140000|2021-05-21 16:39:00|11807.5|11795.5|11807.2|11795.2|11807.9|11795.9|11807.2|11795.2|2
1621616100000|2021-05-21 16:55:00|11822.8|11810.8|11824.1|11812.1|11824.1|11812.1|11822.8|11810.8|10
1621615150000|2021-05-21 16:39:10|11806.4|11794.4|11813.7|11801.7|11813.7|11801.7|11805.9|11793.9|37
1621615160000|2021-05-21 16:39:20|11812.9|11800.9|11813.7|11801.7|11813.7|11801.7|11812.9|11800.9|0
1621616110000|2021-05-21 16:55:10|11824.9|11812.9|11827.8|11815.8|11828.6|11816.6|11824.9|11812.9|21
1621615170000|2021-05-21 16:39:30|11812.9|11800.9|11812.9|11800.9|11813.7|11801.7|11812.2|11800.2|0
1621615200000|2021-05-21 16:40:00|11812.2|11800.2|11812.9|11800.9|11812.9|11800.9|11811.4|11799.4|13
1621616120000|2021-05-21 16:55:20|11827.4|11815.4|11828.6|11816.6|11828.6|11816.6|11827.4|11815.4|0
1621615210000|2021-05-21 16:40:10|11812.2|11800.2|11814.7|11802.7|11814.7|11802.7|11812.2|11800.2|4
1621616130000|2021-05-21 16:55:30|11827.8|11815.8|11826.6|11814.6|11827.8|11815.8|11826.6|11814.6|6
1621615220000|2021-05-21 16:40:20|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|11814.7|11802.7|5
1621615230000|2021-05-21 16:40:30|||||||||1
1621616140000|2021-05-21 16:55:40|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|11826.6|11814.6|1
1621615240000|2021-05-21 16:40:40|11817.2|11805.2|11813.9|11801.9|11817.9|11805.9|11813.9|11801.9|1
1621615260000|2021-05-21 16:41:00|11813|11801|11812.5|11800.5|11813|11801|11812.5|11800.5|3
1621616160000|2021-05-21 16:56:00|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|0
1621615270000|2021-05-21 16:41:10|11813|11801|11813|11801|11813|11801|11813|11801|0
1621615280000|2021-05-21 16:41:20|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|0
1621616170000|2021-05-21 16:56:10|||||||||1
1621615290000|2021-05-21 16:41:30|11811.7|11799.7|11812.2|11800.2|11812.2|11800.2|11811.7|11799.7|8
1621616180000|2021-05-21 16:56:20|11825|11813|11825.8|11813.8|11825.8|11813.8|11825|11813|35
1621615300000|2021-05-21 16:41:40|11817.5|11805.5|11816.2|11804.2|11817.5|11805.5|11816.2|11804.2|33
1621615310000|2021-05-21 16:41:50|||||||||2
1621616200000|2021-05-21 16:56:40|11825|11813|11825.8|11813.8|11825.8|11813.8|11825|11813|3
1621615320000|2021-05-21 16:42:00|11815.8|11803.8|11817|11805|11817|11805|11815.8|11803.8|1
1621615330000|2021-05-21 16:42:10|11816.2|11804.2|11816.2|11804.2|11817|11805|11816.2|11804.2|0
1621616210000|2021-05-21 16:56:50|11825|11813|11825|11813|11825|11813|11825|11813|0
1621615340000|2021-05-21 16:42:20|||||||||5
1621615350000|2021-05-21 16:42:30|||||||||1
1621616220000|2021-05-21 16:57:00|11824.2|11812.2|11824.2|11812.2|11825|11813|11824.2|11812.2|0
1621615370000|2021-05-21 16:42:50|11813|11801|11812.2|11800.2|11813|11801|11811.7|11799.7|16
1621615390000|2021-05-21 16:43:10|11813|11801|11813|11801|11813|11801|11813|11801|2
1621616240000|2021-05-21 16:57:20|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621615400000|2021-05-21 16:43:20|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|0
1621615410000|2021-05-21 16:43:30|11813.9|11801.9|11813.9|11801.9|11815.5|11803.5|11813.9|11801.9|1
1621616270000|2021-05-21 16:57:50|||||||||3
1621615420000|2021-05-21 16:43:40|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|0
1621615440000|2021-05-21 16:44:00|11811.7|11799.7|11811.7|11799.7|11811.7|11799.7|11811.2|11799.2|1
1621616280000|2021-05-21 16:58:00|||||||||1
1621615450000|2021-05-21 16:44:10|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|0
1621615460000|2021-05-21 16:44:20|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|2
1621616290000|2021-05-21 16:58:10|11825.2|11813.2|11826.7|11814.7|11826.7|11814.7|11824.7|11812.7|2
1621615470000|2021-05-21 16:44:30|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|0
1621615480000|2021-05-21 16:44:40|11813.4|11801.4|11812.6|11800.6|11813.4|11801.4|11812.6|11800.6|2
1621616300000|2021-05-21 16:58:20|11826|11814|11826.7|11814.7|11826.7|11814.7|11826|11814|0
1621615490000|2021-05-21 16:44:50|||||||||1
1621615500000|2021-05-21 16:45:00|11813.1|11801.1|11818|11806|11818|11806|11813.1|11801.1|14
1621616310000|2021-05-21 16:58:30|11828|11816|11826|11814|11828.5|11816.5|11826|11814|0
1621615510000|2021-05-21 16:45:10|11818.4|11806.4|11816.4|11804.4|11818.4|11806.4|11816.4|11804.4|1
1621616330000|2021-05-21 16:58:50|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|1
1621615520000|2021-05-21 16:45:20|11818.9|11806.9|11818.1|11806.1|11818.9|11806.9|11818.1|11806.1|2
1621615550000|2021-05-21 16:45:50|11818.6|11806.6|11819.8|11807.8|11820.6|11808.6|11818.6|11806.6|6
1621616340000|2021-05-21 16:59:00|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|0
1621615560000|2021-05-21 16:46:00|11820.6|11808.6|11819.8|11807.8|11820.6|11808.6|11819.8|11807.8|5
1621615580000|2021-05-21 16:46:20|11819|11807|11818.1|11806.1|11819|11807|11818.1|11806.1|2
1621616360000|2021-05-21 16:59:20|11830|11818|11830.8|11818.8|11830.8|11818.8|11830|11818|21
1621615610000|2021-05-21 16:46:50|||||||||1
1621615620000|2021-05-21 16:47:00|||||||||1
1621615650000|2021-05-21 16:47:30|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|2
1621616400000|2021-05-21 17:00:00|||||||||2
1621615680000|2021-05-21 16:48:00|11816.6|11804.6|11819.1|11807.1|11819.1|11807.1|11816.6|11804.6|7
1621615690000|2021-05-21 16:48:10|||||||||4
1621616450000|2021-05-21 17:00:50|11830|11818|11831.3|11819.3|11831.3|11819.3|11830|11818|2
1621615730000|2021-05-21 16:48:50|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|3
1621615740000|2021-05-21 16:49:00|11822|11810|11822.8|11810.8|11822.8|11810.8|11822|11810|7
1621616460000|2021-05-21 17:01:00|11832.1|11820.1|11832.5|11820.5|11833.3|11821.3|11832.1|11820.1|3
1621615750000|2021-05-21 16:49:10|11822|11810|11822|11810|11822.8|11810.8|11822|11810|0
1621615760000|2021-05-21 16:49:20|11822.8|11810.8|11823.6|11811.6|11823.6|11811.6|11822.8|11810.8|2
1621616470000|2021-05-21 17:01:10|||||||||1
1621615770000|2021-05-21 16:49:30|11824.1|11812.1|11826.1|11814.1|11826.1|11814.1|11824.1|11812.1|5
1621615780000|2021-05-21 16:49:40|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|1
1621616480000|2021-05-21 17:01:20|11830|11818|11830|11818|11830.8|11818.8|11830|11818|1
1621615790000|2021-05-21 16:49:50|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|12
1621616490000|2021-05-21 17:01:30|||||||||1
1621615800000|2021-05-21 16:50:00|11824.8|11812.8|11825.3|11813.3|11826.6|11814.6|11824.1|11812.1|2
1621615810000|2021-05-21 16:50:10|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11823.6|11811.6|2
1621616500000|2021-05-21 17:01:40|11830.8|11818.8|11830.8|11818.8|11830.8|11818.8|11830.8|11818.8|0
1621615820000|2021-05-21 16:50:20|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|11825.3|11813.3|2
1621616510000|2021-05-21 17:01:50|11830|11818|11830.8|11818.8|11830.8|11818.8|11830|11818|1
1621615830000|2021-05-21 16:50:30|11824.5|11812.5|11824.1|11812.1|11824.5|11812.5|11824.1|11812.1|1
1621616520000|2021-05-21 17:02:00|11830|11818|11830|11818|11830.8|11818.8|11830|11818|0
1621615840000|2021-05-21 16:50:40|11823.6|11811.6|11821.6|11809.6|11823.6|11811.6|11821.6|11809.6|2
1621616530000|2021-05-21 17:02:10|||||||||1
1621615850000|2021-05-21 16:50:50|11821.1|11809.1|11822.4|11810.4|11822.4|11810.4|11819.8|11807.8|2
1621616550000|2021-05-21 17:02:30|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|2
1621615870000|2021-05-21 16:51:10|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|0
1621616560000|2021-05-21 17:02:40|11830.8|11818.8|11832.5|11820.5|11832.5|11820.5|11830.8|11818.8|4
1621615880000|2021-05-21 16:51:20|11822.4|11810.4|11823.6|11811.6|11823.6|11811.6|11821.6|11809.6|3
1621616620000|2021-05-21 17:03:40|||||||||1
1621615890000|2021-05-21 16:51:30|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|0
1621615900000|2021-05-21 16:51:40|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|11822.4|11810.4|0
1621616630000|2021-05-21 17:03:50|11833.3|11821.3|11832.5|11820.5|11833.3|11821.3|11832.5|11820.5|14
1621615910000|2021-05-21 16:51:50|11821.6|11809.6|11822.4|11810.4|11822.4|11810.4|11821.6|11809.6|3
1621615920000|2021-05-21 16:52:00|11821.6|11809.6|11821.6|11809.6|11822.4|11810.4|11821.6|11809.6|0
1621616640000|2021-05-21 17:04:00|11833.3|11821.3|11833.3|11821.3|11833.3|11821.3|11832.5|11820.5|3
1621615930000|2021-05-21 16:52:10|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|0
1621615990000|2021-05-21 16:53:10|11816.6|11804.6|11816.6|11804.6|11817.4|11805.4|11815.3|11803.3|11
1621616650000|2021-05-21 17:04:10|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|0
1621616000000|2021-05-21 16:53:20|||||||||2
1621616010000|2021-05-21 16:53:30|||||||||4
1621616670000|2021-05-21 17:04:30|11831.3|11819.3|11834.1|11822.1|11834.1|11822.1|11831.3|11819.3|8
1621616020000|2021-05-21 16:53:40|11815.8|11803.8|11819.1|11807.1|11819.1|11807.1|11815.8|11803.8|8
1621616030000|2021-05-21 16:53:50|||||||||1
1621616690000|2021-05-21 17:04:50|||||||||1
1621616040000|2021-05-21 16:54:00|11822.4|11810.4|11821.6|11809.6|11822.4|11810.4|11821.6|11809.6|5
1621616050000|2021-05-21 16:54:10|11820.3|11808.3|11817.8|11805.8|11820.3|11808.3|11817.8|11805.8|0
1621616700000|2021-05-21 17:05:00|11834.6|11822.6|11835.1|11823.1|11835.1|11823.1|11834.6|11822.6|3
1621616060000|2021-05-21 16:54:20|11819.1|11807.1|11820.3|11808.3|11821.1|11809.1|11819.1|11807.1|0
1621616080000|2021-05-21 16:54:40|11821.1|11809.1|11820|11808|11821.6|11809.6|11820|11808|15
1621616710000|2021-05-21 17:05:10|11832.6|11820.6|11832.6|11820.6|11832.6|11820.6|11832.6|11820.6|3
1621616090000|2021-05-21 16:54:50|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|11821.6|11809.6|1
1621616720000|2021-05-21 17:05:20|||||||||3
1621616100000|2021-05-21 16:55:00|11822.8|11810.8|11824.1|11812.1|11824.1|11812.1|11822.8|11810.8|10
1621616750000|2021-05-21 17:05:50|11832.4|11820.4|11833.2|11821.2|11833.2|11821.2|11832.4|11820.4|18
1621616110000|2021-05-21 16:55:10|11824.9|11812.9|11827.8|11815.8|11828.6|11816.6|11824.9|11812.9|21
1621616120000|2021-05-21 16:55:20|11827.4|11815.4|11828.6|11816.6|11828.6|11816.6|11827.4|11815.4|0
1621616760000|2021-05-21 17:06:00|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|1
1621616130000|2021-05-21 16:55:30|11827.8|11815.8|11826.6|11814.6|11827.8|11815.8|11826.6|11814.6|6
1621616140000|2021-05-21 16:55:40|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|11826.6|11814.6|1
1621616790000|2021-05-21 17:06:30|11831.6|11819.6|11830.7|11818.7|11831.6|11819.6|11830.7|11818.7|0
1621616160000|2021-05-21 16:56:00|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|0
1621616170000|2021-05-21 16:56:10|||||||||1
1621616820000|2021-05-21 17:07:00|||||||||2
1621616180000|2021-05-21 16:56:20|11825|11813|11825.8|11813.8|11825.8|11813.8|11825|11813|35
1621616870000|2021-05-21 17:07:50|||||||||3
1621616200000|2021-05-21 16:56:40|11825|11813|11825.8|11813.8|11825.8|11813.8|11825|11813|3
1621616210000|2021-05-21 16:56:50|11825|11813|11825|11813|11825|11813|11825|11813|0
1621616880000|2021-05-21 17:08:00|11831.6|11819.6|11831.6|11819.6|11832.4|11820.4|11831.6|11819.6|3
1621616220000|2021-05-21 16:57:00|11824.2|11812.2|11824.2|11812.2|11825|11813|11824.2|11812.2|0
1621616890000|2021-05-21 17:08:10|11831.2|11819.2|11829.9|11817.9|11831.2|11819.2|11829.9|11817.9|1
1621616240000|2021-05-21 16:57:20|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|0
1621616270000|2021-05-21 16:57:50|||||||||3
1621616900000|2021-05-21 17:08:20|11828.2|11816.2|11828.2|11816.2|11828.2|11816.2|11828.2|11816.2|0
1621616280000|2021-05-21 16:58:00|||||||||1
1621616290000|2021-05-21 16:58:10|11825.2|11813.2|11826.7|11814.7|11826.7|11814.7|11824.7|11812.7|2
1621616960000|2021-05-21 17:09:20|11827.4|11815.4|11826.6|11814.6|11827.4|11815.4|11826.6|11814.6|0
1621616300000|2021-05-21 16:58:20|11826|11814|11826.7|11814.7|11826.7|11814.7|11826|11814|0
1621616310000|2021-05-21 16:58:30|11828|11816|11826|11814|11828.5|11816.5|11826|11814|0
1621616980000|2021-05-21 17:09:40|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|5
1621616330000|2021-05-21 16:58:50|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|1
1621616340000|2021-05-21 16:59:00|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|0
1621616990000|2021-05-21 17:09:50|11830.4|11818.4|11832.4|11820.4|11832.4|11820.4|11830.4|11818.4|2
1621616360000|2021-05-21 16:59:20|11830|11818|11830.8|11818.8|11830.8|11818.8|11830|11818|21
1621616400000|2021-05-21 17:00:00|||||||||2
1621617020000|2021-05-21 17:10:20|11833.2|11821.2|11832.4|11820.4|11833.2|11821.2|11832.4|11820.4|13
1621616450000|2021-05-21 17:00:50|11830|11818|11831.3|11819.3|11831.3|11819.3|11830|11818|2
1621617030000|2021-05-21 17:10:30|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|2
1621616460000|2021-05-21 17:01:00|11832.1|11820.1|11832.5|11820.5|11833.3|11821.3|11832.1|11820.1|3
1621617040000|2021-05-21 17:10:40|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|1
1621616470000|2021-05-21 17:01:10|||||||||1
1621617050000|2021-05-21 17:10:50|11833.7|11821.7|11834.5|11822.5|11834.9|11822.9|11833.7|11821.7|1
1621616480000|2021-05-21 17:01:20|11830|11818|11830|11818|11830.8|11818.8|11830|11818|1
1621617060000|2021-05-21 17:11:00|11833.7|11821.7|11835.4|11823.4|11835.4|11823.4|11832.9|11820.9|4
1621616490000|2021-05-21 17:01:30|||||||||1
1621617070000|2021-05-21 17:11:10|11836.2|11824.2|11836.2|11824.2|11836.2|11824.2|11836.2|11824.2|0
1621616500000|2021-05-21 17:01:40|11830.8|11818.8|11830.8|11818.8|11830.8|11818.8|11830.8|11818.8|0
1621617080000|2021-05-21 17:11:20|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11837.9|11825.9|21
1621616510000|2021-05-21 17:01:50|11830|11818|11830.8|11818.8|11830.8|11818.8|11830|11818|1
1621617090000|2021-05-21 17:11:30|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|1
1621616520000|2021-05-21 17:02:00|11830|11818|11830|11818|11830.8|11818.8|11830|11818|0
1621617100000|2021-05-21 17:11:40|11839.9|11827.9|11839.9|11827.9|11839.9|11827.9|11839.9|11827.9|1
1621616530000|2021-05-21 17:02:10|||||||||1
1621616550000|2021-05-21 17:02:30|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|2
1621617120000|2021-05-21 17:12:00|11839.5|11827.5|11838.7|11826.7|11839.5|11827.5|11838.2|11826.2|0
1621616560000|2021-05-21 17:02:40|11830.8|11818.8|11832.5|11820.5|11832.5|11820.5|11830.8|11818.8|4
1621617130000|2021-05-21 17:12:10|11839.1|11827.1|11839.5|11827.5|11839.9|11827.9|11839.1|11827.1|0
1621616620000|2021-05-21 17:03:40|||||||||1
1621617140000|2021-05-21 17:12:20|||||||||1
1621616630000|2021-05-21 17:03:50|11833.3|11821.3|11832.5|11820.5|11833.3|11821.3|11832.5|11820.5|14
1621617150000|2021-05-21 17:12:30|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|0
1621616640000|2021-05-21 17:04:00|11833.3|11821.3|11833.3|11821.3|11833.3|11821.3|11832.5|11820.5|3
1621617180000|2021-05-21 17:13:00|||||||||1
1621616650000|2021-05-21 17:04:10|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|0
1621617210000|2021-05-21 17:13:30|||||||||3
1621616670000|2021-05-21 17:04:30|11831.3|11819.3|11834.1|11822.1|11834.1|11822.1|11831.3|11819.3|8
1621617250000|2021-05-21 17:14:10|11839.2|11827.2|11840.7|11828.7|11840.7|11828.7|11839.2|11827.2|11
1621616690000|2021-05-21 17:04:50|||||||||1
1621617260000|2021-05-21 17:14:20|11839.9|11827.9|11840.7|11828.7|11840.7|11828.7|11839.9|11827.9|0
1621616700000|2021-05-21 17:05:00|11834.6|11822.6|11835.1|11823.1|11835.1|11823.1|11834.6|11822.6|3
1621617270000|2021-05-21 17:14:30|11844.2|11832.2|11844.2|11832.2|11844.2|11832.2|11844.2|11832.2|13
1621616710000|2021-05-21 17:05:10|11832.6|11820.6|11832.6|11820.6|11832.6|11820.6|11832.6|11820.6|3
1621617310000|2021-05-21 17:15:10|11842.9|11830.9|11843.7|11831.7|11843.7|11831.7|11842.9|11830.9|2
1621616720000|2021-05-21 17:05:20|||||||||3
1621617320000|2021-05-21 17:15:20|11842.9|11830.9|11841.5|11829.5|11842.9|11830.9|11840.7|11828.7|0
1621616750000|2021-05-21 17:05:50|11832.4|11820.4|11833.2|11821.2|11833.2|11821.2|11832.4|11820.4|18
1621617330000|2021-05-21 17:15:30|11842|11830|11842.4|11830.4|11842.4|11830.4|11842|11830|0
1621616760000|2021-05-21 17:06:00|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|1
1621617350000|2021-05-21 17:15:50|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|1
1621616790000|2021-05-21 17:06:30|11831.6|11819.6|11830.7|11818.7|11831.6|11819.6|11830.7|11818.7|0
1621617370000|2021-05-21 17:16:10|||||||||3
1621616820000|2021-05-21 17:07:00|||||||||2
1621617380000|2021-05-21 17:16:20|11839|11827|11838.2|11826.2|11839|11827|11838.2|11826.2|2
1621616870000|2021-05-21 17:07:50|||||||||3
1621617390000|2021-05-21 17:16:30|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|0
1621616880000|2021-05-21 17:08:00|11831.6|11819.6|11831.6|11819.6|11832.4|11820.4|11831.6|11819.6|3
1621617410000|2021-05-21 17:16:50|11838.2|11826.2|11838.5|11826.5|11838.5|11826.5|11837.8|11825.8|1
1621616890000|2021-05-21 17:08:10|11831.2|11819.2|11829.9|11817.9|11831.2|11819.2|11829.9|11817.9|1
1621617430000|2021-05-21 17:17:10|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|0
1621616900000|2021-05-21 17:08:20|11828.2|11816.2|11828.2|11816.2|11828.2|11816.2|11828.2|11816.2|0
1621617470000|2021-05-21 17:17:50|||||||||1
1621616960000|2021-05-21 17:09:20|11827.4|11815.4|11826.6|11814.6|11827.4|11815.4|11826.6|11814.6|0
1621617500000|2021-05-21 17:18:20|11837|11825|11837|11825|11837|11825|11836.2|11824.2|17
1621616980000|2021-05-21 17:09:40|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|5
1621616990000|2021-05-21 17:09:50|11830.4|11818.4|11832.4|11820.4|11832.4|11820.4|11830.4|11818.4|2
1621617510000|2021-05-21 17:18:30|11836.2|11824.2|11836.5|11824.5|11836.5|11824.5|11836.2|11824.2|0
1621617020000|2021-05-21 17:10:20|11833.2|11821.2|11832.4|11820.4|11833.2|11821.2|11832.4|11820.4|13
1621617030000|2021-05-21 17:10:30|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|2
1621617520000|2021-05-21 17:18:40|11837|11825|11842.5|11830.5|11842.5|11830.5|11837|11825|2
1621617040000|2021-05-21 17:10:40|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|1
1621617050000|2021-05-21 17:10:50|11833.7|11821.7|11834.5|11822.5|11834.9|11822.9|11833.7|11821.7|1
1621617530000|2021-05-21 17:18:50|11843.2|11831.2|11844.2|11832.2|11844.2|11832.2|11843.2|11831.2|2
1621617060000|2021-05-21 17:11:00|11833.7|11821.7|11835.4|11823.4|11835.4|11823.4|11832.9|11820.9|4
1621617070000|2021-05-21 17:11:10|11836.2|11824.2|11836.2|11824.2|11836.2|11824.2|11836.2|11824.2|0
1621617550000|2021-05-21 17:19:10|||||||||1
1621617080000|2021-05-21 17:11:20|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11837.9|11825.9|21
1621617560000|2021-05-21 17:19:20|||||||||10
1621617090000|2021-05-21 17:11:30|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|1
1621617100000|2021-05-21 17:11:40|11839.9|11827.9|11839.9|11827.9|11839.9|11827.9|11839.9|11827.9|1
1621617580000|2021-05-21 17:19:40|||||||||5
1621617120000|2021-05-21 17:12:00|11839.5|11827.5|11838.7|11826.7|11839.5|11827.5|11838.2|11826.2|0
1621617590000|2021-05-21 17:19:50|11845|11833|11844.2|11832.2|11845|11833|11844.2|11832.2|1
1621617130000|2021-05-21 17:12:10|11839.1|11827.1|11839.5|11827.5|11839.9|11827.9|11839.1|11827.1|0
1621617140000|2021-05-21 17:12:20|||||||||1
1621617630000|2021-05-21 17:20:30|11842.1|11830.1|11842.9|11830.9|11842.9|11830.9|11842.1|11830.1|6
1621617150000|2021-05-21 17:12:30|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|0
1621617180000|2021-05-21 17:13:00|||||||||1
1621617640000|2021-05-21 17:20:40|11842.1|11830.1|11841.7|11829.7|11842.9|11830.9|11841.7|11829.7|0
1621617210000|2021-05-21 17:13:30|||||||||3
1621617250000|2021-05-21 17:14:10|11839.2|11827.2|11840.7|11828.7|11840.7|11828.7|11839.2|11827.2|11
1621617650000|2021-05-21 17:20:50|||||||||2
1621617260000|2021-05-21 17:14:20|11839.9|11827.9|11840.7|11828.7|11840.7|11828.7|11839.9|11827.9|0
1621617670000|2021-05-21 17:21:10|11841.2|11829.2|11841.7|11829.7|11841.7|11829.7|11841.2|11829.2|1
1621617270000|2021-05-21 17:14:30|11844.2|11832.2|11844.2|11832.2|11844.2|11832.2|11844.2|11832.2|13
1621617680000|2021-05-21 17:21:20|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|4
1621617310000|2021-05-21 17:15:10|11842.9|11830.9|11843.7|11831.7|11843.7|11831.7|11842.9|11830.9|2
1621617320000|2021-05-21 17:15:20|11842.9|11830.9|11841.5|11829.5|11842.9|11830.9|11840.7|11828.7|0
1621617690000|2021-05-21 17:21:30|11839.6|11827.6|11840|11828|11842.5|11830.5|11839.6|11827.6|1
1621617330000|2021-05-21 17:15:30|11842|11830|11842.4|11830.4|11842.4|11830.4|11842|11830|0
1621617350000|2021-05-21 17:15:50|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|1
1621617700000|2021-05-21 17:21:40|11838.7|11826.7|11838.7|11826.7|11839.5|11827.5|11838.7|11826.7|1
1621617370000|2021-05-21 17:16:10|||||||||3
1621617380000|2021-05-21 17:16:20|11839|11827|11838.2|11826.2|11839|11827|11838.2|11826.2|2
1621617710000|2021-05-21 17:21:50|11837.5|11825.5|11837.5|11825.5|11837.5|11825.5|11837.5|11825.5|0
1621617390000|2021-05-21 17:16:30|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|0
1621617720000|2021-05-21 17:22:00|11837|11825|11837|11825|11837|11825|11837|11825|0
1621617410000|2021-05-21 17:16:50|11838.2|11826.2|11838.5|11826.5|11838.5|11826.5|11837.8|11825.8|1
1621617430000|2021-05-21 17:17:10|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|11837.3|11825.3|0
1621617730000|2021-05-21 17:22:10|||||||||2
1621617470000|2021-05-21 17:17:50|||||||||1
1621617750000|2021-05-21 17:22:30|11836.2|11824.2|11835.7|11823.7|11836.2|11824.2|11835.7|11823.7|0
1621617500000|2021-05-21 17:18:20|11837|11825|11837|11825|11837|11825|11836.2|11824.2|17
1621617510000|2021-05-21 17:18:30|11836.2|11824.2|11836.5|11824.5|11836.5|11824.5|11836.2|11824.2|0
1621617780000|2021-05-21 17:23:00|11835.8|11823.8|11838.3|11826.3|11838.3|11826.3|11835.8|11823.8|3
1621617520000|2021-05-21 17:18:40|11837|11825|11842.5|11830.5|11842.5|11830.5|11837|11825|2
1621617790000|2021-05-21 17:23:10|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11837.9|11825.9|3
1621617530000|2021-05-21 17:18:50|11843.2|11831.2|11844.2|11832.2|11844.2|11832.2|11843.2|11831.2|2
1621617550000|2021-05-21 17:19:10|||||||||1
1621617800000|2021-05-21 17:23:20|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|0
1621617560000|2021-05-21 17:19:20|||||||||10
1621617580000|2021-05-21 17:19:40|||||||||5
1621617810000|2021-05-21 17:23:30|11841.7|11829.7|11841.7|11829.7|11841.7|11829.7|11841.7|11829.7|1
1621617590000|2021-05-21 17:19:50|11845|11833|11844.2|11832.2|11845|11833|11844.2|11832.2|1
1621617630000|2021-05-21 17:20:30|11842.1|11830.1|11842.9|11830.9|11842.9|11830.9|11842.1|11830.1|6
1621617860000|2021-05-21 17:24:20|||||||||2
1621617640000|2021-05-21 17:20:40|11842.1|11830.1|11841.7|11829.7|11842.9|11830.9|11841.7|11829.7|0
1621617870000|2021-05-21 17:24:30|||||||||1
1621617650000|2021-05-21 17:20:50|||||||||2
1621617670000|2021-05-21 17:21:10|11841.2|11829.2|11841.7|11829.7|11841.7|11829.7|11841.2|11829.2|1
1621617920000|2021-05-21 17:25:20|||||||||4
1621617680000|2021-05-21 17:21:20|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|4
1621617690000|2021-05-21 17:21:30|11839.6|11827.6|11840|11828|11842.5|11830.5|11839.6|11827.6|1
1621617950000|2021-05-21 17:25:50|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|5
1621617700000|2021-05-21 17:21:40|11838.7|11826.7|11838.7|11826.7|11839.5|11827.5|11838.7|11826.7|1
1621617960000|2021-05-21 17:26:00|11844.2|11832.2|11845.4|11833.4|11845.4|11833.4|11844.2|11832.2|14
1621617710000|2021-05-21 17:21:50|11837.5|11825.5|11837.5|11825.5|11837.5|11825.5|11837.5|11825.5|0
1621617720000|2021-05-21 17:22:00|11837|11825|11837|11825|11837|11825|11837|11825|0
1621617970000|2021-05-21 17:26:10|11845.9|11833.9|11855.6|11843.6|11855.6|11843.6|11845.9|11833.9|18
1621617730000|2021-05-21 17:22:10|||||||||2
1621617750000|2021-05-21 17:22:30|11836.2|11824.2|11835.7|11823.7|11836.2|11824.2|11835.7|11823.7|0
1621617980000|2021-05-21 17:26:20|11856.4|11844.4|11857.6|11845.6|11857.6|11845.6|11856.4|11844.4|2
1621617780000|2021-05-21 17:23:00|11835.8|11823.8|11838.3|11826.3|11838.3|11826.3|11835.8|11823.8|3
1621617990000|2021-05-21 17:26:30|11856.8|11844.8|11856.8|11844.8|11856.8|11844.8|11856.8|11844.8|4
1621617790000|2021-05-21 17:23:10|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11837.9|11825.9|3
1621617800000|2021-05-21 17:23:20|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|11839.2|11827.2|0
1621618000000|2021-05-21 17:26:40|11857.6|11845.6|11856.8|11844.8|11857.6|11845.6|11856.8|11844.8|0
1621617810000|2021-05-21 17:23:30|11841.7|11829.7|11841.7|11829.7|11841.7|11829.7|11841.7|11829.7|1
1621617860000|2021-05-21 17:24:20|||||||||2
1621618010000|2021-05-21 17:26:50|11857.6|11845.6|11861.7|11849.7|11861.7|11849.7|11857.6|11845.6|9
1621617870000|2021-05-21 17:24:30|||||||||1
1621617920000|2021-05-21 17:25:20|||||||||4
1621618020000|2021-05-21 17:27:00|11864.2|11852.2|11864.2|11852.2|11864.2|11852.2|11864.2|11852.2|2
1621617950000|2021-05-21 17:25:50|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|5
1621617960000|2021-05-21 17:26:00|11844.2|11832.2|11845.4|11833.4|11845.4|11833.4|11844.2|11832.2|14
1621618030000|2021-05-21 17:27:10|11861.7|11849.7|11859.2|11847.2|11861.7|11849.7|11859.2|11847.2|5
1621617970000|2021-05-21 17:26:10|11845.9|11833.9|11855.6|11843.6|11855.6|11843.6|11845.9|11833.9|18
1621617980000|2021-05-21 17:26:20|11856.4|11844.4|11857.6|11845.6|11857.6|11845.6|11856.4|11844.4|2
1621618040000|2021-05-21 17:27:20|11856.7|11844.7|11854.2|11842.2|11856.7|11844.7|11854.2|11842.2|0
1621617990000|2021-05-21 17:26:30|11856.8|11844.8|11856.8|11844.8|11856.8|11844.8|11856.8|11844.8|4
1621618000000|2021-05-21 17:26:40|11857.6|11845.6|11856.8|11844.8|11857.6|11845.6|11856.8|11844.8|0
1621618050000|2021-05-21 17:27:30|11853.7|11841.7|11855.4|11843.4|11855.4|11843.4|11853.7|11841.7|1
1621618010000|2021-05-21 17:26:50|11857.6|11845.6|11861.7|11849.7|11861.7|11849.7|11857.6|11845.6|9
1621618060000|2021-05-21 17:27:40|11855.5|11843.5|11856.2|11844.2|11856.2|11844.2|11855.5|11843.5|0
1621618020000|2021-05-21 17:27:00|11864.2|11852.2|11864.2|11852.2|11864.2|11852.2|11864.2|11852.2|2
1621618030000|2021-05-21 17:27:10|11861.7|11849.7|11859.2|11847.2|11861.7|11849.7|11859.2|11847.2|5
1621618080000|2021-05-21 17:28:00|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|0
1621618040000|2021-05-21 17:27:20|11856.7|11844.7|11854.2|11842.2|11856.7|11844.7|11854.2|11842.2|0
1621618050000|2021-05-21 17:27:30|11853.7|11841.7|11855.4|11843.4|11855.4|11843.4|11853.7|11841.7|1
1621618110000|2021-05-21 17:28:30|11853.7|11841.7|11853.3|11841.3|11853.7|11841.7|11853.3|11841.3|4
1621618060000|2021-05-21 17:27:40|11855.5|11843.5|11856.2|11844.2|11856.2|11844.2|11855.5|11843.5|0
1621618080000|2021-05-21 17:28:00|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|0
1621618120000|2021-05-21 17:28:40|||||||||3
1621618110000|2021-05-21 17:28:30|11853.7|11841.7|11853.3|11841.3|11853.7|11841.7|11853.3|11841.3|4
1621618140000|2021-05-21 17:29:00|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|0
1621618120000|2021-05-21 17:28:40|||||||||3
1621618160000|2021-05-21 17:29:20|11853|11841|11853|11841|11853|11841|11853|11841|3
1621618140000|2021-05-21 17:29:00|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|11853.7|11841.7|0
1621618170000|2021-05-21 17:29:30|11854.2|11842.2|11854.2|11842.2|11854.2|11842.2|11854.2|11842.2|2
1621618160000|2021-05-21 17:29:20|11853|11841|11853|11841|11853|11841|11853|11841|3
1621618190000|2021-05-21 17:29:50|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|12
1621618170000|2021-05-21 17:29:30|11854.2|11842.2|11854.2|11842.2|11854.2|11842.2|11854.2|11842.2|2
1621618190000|2021-05-21 17:29:50|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|12
1621618200000|2021-05-21 17:30:00|11850.8|11838.8|11855|11843|11855.5|11843.5|11850.8|11838.8|6
1621618200000|2021-05-21 17:30:00|11850.8|11838.8|11855|11843|11855.5|11843.5|11850.8|11838.8|6
1621618210000|2021-05-21 17:30:10|11855.5|11843.5|11858|11846|11858|11846|11855.5|11843.5|4
1621618210000|2021-05-21 17:30:10|11855.5|11843.5|11858|11846|11858|11846|11855.5|11843.5|4
1621618220000|2021-05-21 17:30:20|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|0
1621618220000|2021-05-21 17:30:20|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|0
1621618230000|2021-05-21 17:30:30|11856.7|11844.7|11855|11843|11856.7|11844.7|11855|11843|2
1621618240000|2021-05-21 17:30:40|11855.5|11843.5|11856.7|11844.7|11856.7|11844.7|11855.5|11843.5|0
1621618230000|2021-05-21 17:30:30|11856.7|11844.7|11855|11843|11856.7|11844.7|11855|11843|2
1621618250000|2021-05-21 17:30:50|11858|11846|11856.7|11844.7|11858|11846|11856.7|11844.7|0
1621618240000|2021-05-21 17:30:40|11855.5|11843.5|11856.7|11844.7|11856.7|11844.7|11855.5|11843.5|0
1621618260000|2021-05-21 17:31:00|11855.9|11843.9|11854.2|11842.2|11855.9|11843.9|11853|11841|1
1621618250000|2021-05-21 17:30:50|11858|11846|11856.7|11844.7|11858|11846|11856.7|11844.7|0
1621618270000|2021-05-21 17:31:10|11855.5|11843.5|11853|11841|11855.5|11843.5|11853|11841|0
1621618260000|2021-05-21 17:31:00|11855.9|11843.9|11854.2|11842.2|11855.9|11843.9|11853|11841|1
1621618280000|2021-05-21 17:31:20|11853.7|11841.7|11856.2|11844.2|11856.2|11844.2|11853|11841|2
1621618290000|2021-05-21 17:31:30|11855.8|11843.8|11854.5|11842.5|11855.8|11843.8|11854.5|11842.5|7
1621618270000|2021-05-21 17:31:10|11855.5|11843.5|11853|11841|11855.5|11843.5|11853|11841|0
1621618300000|2021-05-21 17:31:40|11853.3|11841.3|11852|11840|11853.3|11841.3|11850|11838|8
1621618280000|2021-05-21 17:31:20|11853.7|11841.7|11856.2|11844.2|11856.2|11844.2|11853|11841|2
1621618340000|2021-05-21 17:32:20|11852.5|11840.5|11852|11840|11852.5|11840.5|11852|11840|0
1621618350000|2021-05-21 17:32:30|11850.8|11838.8|11850|11838|11852|11840|11850|11838|0
1621618290000|2021-05-21 17:31:30|11855.8|11843.8|11854.5|11842.5|11855.8|11843.8|11854.5|11842.5|7
1621618360000|2021-05-21 17:32:40|11847.5|11835.5|11850|11838|11850|11838|11847.5|11835.5|7
1621618370000|2021-05-21 17:32:50|11850.5|11838.5|11850.5|11838.5|11853|11841|11850.5|11838.5|3
1621618300000|2021-05-21 17:31:40|11853.3|11841.3|11852|11840|11853.3|11841.3|11850|11838|8
1621618390000|2021-05-21 17:33:10|11851.7|11839.7|11854.2|11842.2|11854.2|11842.2|11851.7|11839.7|0
1621618400000|2021-05-21 17:33:20|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|0
1621618340000|2021-05-21 17:32:20|11852.5|11840.5|11852|11840|11852.5|11840.5|11852|11840|0
1621618410000|2021-05-21 17:33:30|||||||||1
1621618420000|2021-05-21 17:33:40|11851.7|11839.7|11849.2|11837.2|11851.7|11839.7|11848|11836|0
1621618350000|2021-05-21 17:32:30|11850.8|11838.8|11850|11838|11852|11840|11850|11838|0
1621618430000|2021-05-21 17:33:50|11848|11836|11850|11838|11850|11838|11848|11836|1
1621618360000|2021-05-21 17:32:40|11847.5|11835.5|11850|11838|11850|11838|11847.5|11835.5|7
1621618440000|2021-05-21 17:34:00|11849.2|11837.2|11847.5|11835.5|11849.2|11837.2|11847.5|11835.5|3
1621618450000|2021-05-21 17:34:10|11848.3|11836.3|11850|11838|11850|11838|11848.3|11836.3|1
1621618370000|2021-05-21 17:32:50|11850.5|11838.5|11850.5|11838.5|11853|11841|11850.5|11838.5|3
1621618460000|2021-05-21 17:34:20|11849.2|11837.2|11847.5|11835.5|11849.2|11837.2|11847.5|11835.5|0
1621618470000|2021-05-21 17:34:30|11846.3|11834.3|11847.5|11835.5|11848.3|11836.3|11846.3|11834.3|0
1621618390000|2021-05-21 17:33:10|11851.7|11839.7|11854.2|11842.2|11854.2|11842.2|11851.7|11839.7|0
1621618480000|2021-05-21 17:34:40|11848.3|11836.3|11848.3|11836.3|11848.3|11836.3|11848.3|11836.3|0
1621618400000|2021-05-21 17:33:20|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|11852.5|11840.5|0
1621618490000|2021-05-21 17:34:50|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|1
1621618410000|2021-05-21 17:33:30|||||||||1
1621618500000|2021-05-21 17:35:00|11848.8|11836.8|11847.5|11835.5|11848.8|11836.8|11847.5|11835.5|0
1621618510000|2021-05-21 17:35:10|11848.3|11836.3|11848.3|11836.3|11848.3|11836.3|11848.3|11836.3|0
1621618420000|2021-05-21 17:33:40|11851.7|11839.7|11849.2|11837.2|11851.7|11839.7|11848|11836|0
1621618520000|2021-05-21 17:35:20|11845.8|11833.8|11846.7|11834.7|11846.7|11834.7|11845.8|11833.8|1
1621618530000|2021-05-21 17:35:30|||||||||1
1621618430000|2021-05-21 17:33:50|11848|11836|11850|11838|11850|11838|11848|11836|1
1621618540000|2021-05-21 17:35:40|||||||||3
1621618550000|2021-05-21 17:35:50|||||||||3
1621618440000|2021-05-21 17:34:00|11849.2|11837.2|11847.5|11835.5|11849.2|11837.2|11847.5|11835.5|3
1621618560000|2021-05-21 17:36:00|11847.2|11835.2|11851.7|11839.7|11851.7|11839.7|11847.2|11835.2|4
1621618450000|2021-05-21 17:34:10|11848.3|11836.3|11850|11838|11850|11838|11848.3|11836.3|1
1621618570000|2021-05-21 17:36:10|11852.5|11840.5|11852.5|11840.5|11853.8|11841.8|11852.5|11840.5|0
1621618580000|2021-05-21 17:36:20|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|0
1621618460000|2021-05-21 17:34:20|11849.2|11837.2|11847.5|11835.5|11849.2|11837.2|11847.5|11835.5|0
1621618590000|2021-05-21 17:36:30|11853.8|11841.8|11852.5|11840.5|11853.8|11841.8|11852.5|11840.5|1
1621618470000|2021-05-21 17:34:30|11846.3|11834.3|11847.5|11835.5|11848.3|11836.3|11846.3|11834.3|0
1621618620000|2021-05-21 17:37:00|11853.3|11841.3|11856.3|11844.3|11857.5|11845.5|11853.3|11841.3|1
1621618630000|2021-05-21 17:37:10|11855.5|11843.5|11854.7|11842.7|11856.7|11844.7|11854.7|11842.7|3
1621618480000|2021-05-21 17:34:40|11848.3|11836.3|11848.3|11836.3|11848.3|11836.3|11848.3|11836.3|0
1621618640000|2021-05-21 17:37:20|11855.2|11843.2|11856.7|11844.7|11857.5|11845.5|11855.2|11843.2|1
1621618490000|2021-05-21 17:34:50|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|11847.5|11835.5|1
1621618660000|2021-05-21 17:37:40|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|1
1621618670000|2021-05-21 17:37:50|11856.3|11844.3|11855.5|11843.5|11856.3|11844.3|11853.8|11841.8|3
1621618500000|2021-05-21 17:35:00|11848.8|11836.8|11847.5|11835.5|11848.8|11836.8|11847.5|11835.5|0
1621618680000|2021-05-21 17:38:00|11855|11843|11855|11843|11855.5|11843.5|11855|11843|0
1621618690000|2021-05-21 17:38:10|11853.8|11841.8|11853.5|11841.5|11854.2|11842.2|11853.5|11841.5|1
1621618510000|2021-05-21 17:35:10|11848.3|11836.3|11848.3|11836.3|11848.3|11836.3|11848.3|11836.3|0
1621618700000|2021-05-21 17:38:20|11853|11841|11855|11843|11855|11843|11853|11841|1
1621618520000|2021-05-21 17:35:20|11845.8|11833.8|11846.7|11834.7|11846.7|11834.7|11845.8|11833.8|1
1621618710000|2021-05-21 17:38:30|11853|11841|11853|11841|11853|11841|11853|11841|15
1621618720000|2021-05-21 17:38:40|11853.8|11841.8|11856.7|11844.7|11856.7|11844.7|11853.8|11841.8|14
1621618530000|2021-05-21 17:35:30|||||||||1
1621618760000|2021-05-21 17:39:20|||||||||2
1621618540000|2021-05-21 17:35:40|||||||||3
1621618770000|2021-05-21 17:39:30|11859.2|11847.2|11858|11846|11859.2|11847.2|11857.5|11845.5|3
1621618780000|2021-05-21 17:39:40|11858.8|11846.8|11859.2|11847.2|11861.7|11849.7|11858.8|11846.8|7
1621618550000|2021-05-21 17:35:50|||||||||3
1621618790000|2021-05-21 17:39:50|11860.5|11848.5|11860.5|11848.5|11861.3|11849.3|11859.2|11847.2|4
1621618560000|2021-05-21 17:36:00|11847.2|11835.2|11851.7|11839.7|11851.7|11839.7|11847.2|11835.2|4
1621618800000|2021-05-21 17:40:00|11859.2|11847.2|11860.5|11848.5|11861.7|11849.7|11859.2|11847.2|7
1621618810000|2021-05-21 17:40:10|11861.7|11849.7|11863|11851|11864.2|11852.2|11860.5|11848.5|2
1621618570000|2021-05-21 17:36:10|11852.5|11840.5|11852.5|11840.5|11853.8|11841.8|11852.5|11840.5|0
1621618820000|2021-05-21 17:40:20|11863.8|11851.8|11863.8|11851.8|11864.2|11852.2|11863.8|11851.8|27
1621618580000|2021-05-21 17:36:20|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|0
1621618830000|2021-05-21 17:40:30|11861.7|11849.7|11862.5|11850.5|11863|11851|11861.7|11849.7|8
1621618840000|2021-05-21 17:40:40|11863|11851|11864.6|11852.6|11865.8|11853.8|11863|11851|38
1621618590000|2021-05-21 17:36:30|11853.8|11841.8|11852.5|11840.5|11853.8|11841.8|11852.5|11840.5|1
1621618850000|2021-05-21 17:40:50|11863.3|11851.3|11865.3|11853.3|11866.1|11854.1|11863.3|11851.3|11
1621618620000|2021-05-21 17:37:00|11853.3|11841.3|11856.3|11844.3|11857.5|11845.5|11853.3|11841.3|1
1621618860000|2021-05-21 17:41:00|11865.8|11853.8|11865.8|11853.8|11866.6|11854.6|11865.8|11853.8|3
1621618880000|2021-05-21 17:41:20|11864.1|11852.1|11864.6|11852.6|11864.6|11852.6|11863.3|11851.3|3
1621618630000|2021-05-21 17:37:10|11855.5|11843.5|11854.7|11842.7|11856.7|11844.7|11854.7|11842.7|3
1621618890000|2021-05-21 17:41:30|11863.8|11851.8|11864.3|11852.3|11865|11853|11863.8|11851.8|0
1621618640000|2021-05-21 17:37:20|11855.2|11843.2|11856.7|11844.7|11857.5|11845.5|11855.2|11843.2|1
1621618900000|2021-05-21 17:41:40|11863.8|11851.8|11862.5|11850.5|11863.8|11851.8|11862.5|11850.5|2
1621618910000|2021-05-21 17:41:50|11863|11851|11860.8|11848.8|11863|11851|11860.5|11848.5|0
1621618660000|2021-05-21 17:37:40|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|1
1621618930000|2021-05-21 17:42:10|11862.1|11850.1|11863.3|11851.3|11863.3|11851.3|11862.1|11850.1|6
1621618670000|2021-05-21 17:37:50|11856.3|11844.3|11855.5|11843.5|11856.3|11844.3|11853.8|11841.8|3
1621618940000|2021-05-21 17:42:20|11864.1|11852.1|11862.5|11850.5|11864.1|11852.1|11862.5|11850.5|0
1621618950000|2021-05-21 17:42:30|11861.8|11849.8|11864.6|11852.6|11865|11853|11861.8|11849.8|2
1621618680000|2021-05-21 17:38:00|11855|11843|11855|11843|11855.5|11843.5|11855|11843|0
1621618960000|2021-05-21 17:42:40|11863.8|11851.8|11863.3|11851.3|11863.8|11851.8|11862.1|11850.1|2
1621618690000|2021-05-21 17:38:10|11853.8|11841.8|11853.5|11841.5|11854.2|11842.2|11853.5|11841.5|1
1621618970000|2021-05-21 17:42:50|11865.4|11853.4|11867.4|11855.4|11867.4|11855.4|11865.4|11853.4|15
1621618980000|2021-05-21 17:43:00|11866.6|11854.6|11865.4|11853.4|11866.6|11854.6|11865.4|11853.4|0
1621618700000|2021-05-21 17:38:20|11853|11841|11855|11843|11855|11843|11853|11841|1
1621619000000|2021-05-21 17:43:20|11865.8|11853.8|11865.8|11853.8|11865.8|11853.8|11865.8|11853.8|0
1621619010000|2021-05-21 17:43:30|11865.4|11853.4|11865.4|11853.4|11865.4|11853.4|11865.4|11853.4|1
1621618710000|2021-05-21 17:38:30|11853|11841|11853|11841|11853|11841|11853|11841|15
1621619020000|2021-05-21 17:43:40|11864.6|11852.6|11867.4|11855.4|11867.4|11855.4|11864.6|11852.6|3
1621618720000|2021-05-21 17:38:40|11853.8|11841.8|11856.7|11844.7|11856.7|11844.7|11853.8|11841.8|14
1621619030000|2021-05-21 17:43:50|||||||||6
1621619050000|2021-05-21 17:44:10|11865.4|11853.4|11865.8|11853.8|11866.6|11854.6|11865.4|11853.4|20
1621618760000|2021-05-21 17:39:20|||||||||2
1621619060000|2021-05-21 17:44:20|11866.6|11854.6|11866.6|11854.6|11866.6|11854.6|11865.8|11853.8|1
1621618770000|2021-05-21 17:39:30|11859.2|11847.2|11858|11846|11859.2|11847.2|11857.5|11845.5|3
1621619070000|2021-05-21 17:44:30|11865.8|11853.8|11865.8|11853.8|11865.8|11853.8|11865|11853|3
1621618780000|2021-05-21 17:39:40|11858.8|11846.8|11859.2|11847.2|11861.7|11849.7|11858.8|11846.8|7
1621619080000|2021-05-21 17:44:40|11867.5|11855.5|11866.8|11854.8|11867.5|11855.5|11866.8|11854.8|0
1621618790000|2021-05-21 17:39:50|11860.5|11848.5|11860.5|11848.5|11861.3|11849.3|11859.2|11847.2|4
1621619090000|2021-05-21 17:44:50|11866|11854|11865.7|11853.7|11867.7|11855.7|11865.7|11853.7|10
1621618800000|2021-05-21 17:40:00|11859.2|11847.2|11860.5|11848.5|11861.7|11849.7|11859.2|11847.2|7
1621619100000|2021-05-21 17:45:00|11866.1|11854.1|11866.1|11854.1|11866.6|11854.6|11865.7|11853.7|1
1621618810000|2021-05-21 17:40:10|11861.7|11849.7|11863|11851|11864.2|11852.2|11860.5|11848.5|2
1621619110000|2021-05-21 17:45:10|11865.2|11853.2|11866.8|11854.8|11866.8|11854.8|11865.2|11853.2|29
1621618820000|2021-05-21 17:40:20|11863.8|11851.8|11863.8|11851.8|11864.2|11852.2|11863.8|11851.8|27
1621619120000|2021-05-21 17:45:20|11867.5|11855.5|11873.3|11861.3|11873.3|11861.3|11867.5|11855.5|46
1621619130000|2021-05-21 17:45:30|11873.8|11861.8|11874.6|11862.6|11875.8|11863.8|11873.8|11861.8|7
1621618830000|2021-05-21 17:40:30|11861.7|11849.7|11862.5|11850.5|11863|11851|11861.7|11849.7|8
1621618840000|2021-05-21 17:40:40|11863|11851|11864.6|11852.6|11865.8|11853.8|11863|11851|38
1621618850000|2021-05-21 17:40:50|11863.3|11851.3|11865.3|11853.3|11866.1|11854.1|11863.3|11851.3|11
1621619140000|2021-05-21 17:45:40|11873.8|11861.8|11874.1|11862.1|11874.6|11862.6|11873.8|11861.8|1
1621618860000|2021-05-21 17:41:00|11865.8|11853.8|11865.8|11853.8|11866.6|11854.6|11865.8|11853.8|3
1621618880000|2021-05-21 17:41:20|11864.1|11852.1|11864.6|11852.6|11864.6|11852.6|11863.3|11851.3|3
1621618890000|2021-05-21 17:41:30|11863.8|11851.8|11864.3|11852.3|11865|11853|11863.8|11851.8|0
1621619150000|2021-05-21 17:45:50|11875.8|11863.8|11874.6|11862.6|11875.8|11863.8|11874.6|11862.6|2
1621619160000|2021-05-21 17:46:00|11875.8|11863.8|11878.3|11866.3|11878.3|11866.3|11875|11863|8
1621618900000|2021-05-21 17:41:40|11863.8|11851.8|11862.5|11850.5|11863.8|11851.8|11862.5|11850.5|2
1621619170000|2021-05-21 17:46:10|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.1|11867.1|5
1621619180000|2021-05-21 17:46:20|11881.2|11869.2|11882.4|11870.4|11882.4|11870.4|11881.2|11869.2|0
1621618910000|2021-05-21 17:41:50|11863|11851|11860.8|11848.8|11863|11851|11860.5|11848.5|0
1621619190000|2021-05-21 17:46:30|11881.6|11869.6|11881.6|11869.6|11881.6|11869.6|11881.6|11869.6|1
1621619200000|2021-05-21 17:46:40|11881.2|11869.2|11879.9|11867.9|11882.4|11870.4|11879.9|11867.9|2
1621618930000|2021-05-21 17:42:10|11862.1|11850.1|11863.3|11851.3|11863.3|11851.3|11862.1|11850.1|6
1621619210000|2021-05-21 17:46:50|11880.2|11868.2|11879.9|11867.9|11881.2|11869.2|11879.9|11867.9|16
1621619220000|2021-05-21 17:47:00|11881.2|11869.2|11881.2|11869.2|11882.4|11870.4|11881.2|11869.2|6
1621618940000|2021-05-21 17:42:20|11864.1|11852.1|11862.5|11850.5|11864.1|11852.1|11862.5|11850.5|0
1621619230000|2021-05-21 17:47:10|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|1
1621618950000|2021-05-21 17:42:30|11861.8|11849.8|11864.6|11852.6|11865|11853|11861.8|11849.8|2
1621619240000|2021-05-21 17:47:20|11882.9|11870.9|11883.3|11871.3|11883.3|11871.3|11882.9|11870.9|1
1621618960000|2021-05-21 17:42:40|11863.8|11851.8|11863.3|11851.3|11863.8|11851.8|11862.1|11850.1|2
1621619250000|2021-05-21 17:47:30|11882.1|11870.1|11882.4|11870.4|11882.9|11870.9|11881.6|11869.6|5
1621618970000|2021-05-21 17:42:50|11865.4|11853.4|11867.4|11855.4|11867.4|11855.4|11865.4|11853.4|15
1621619260000|2021-05-21 17:47:40|11881.6|11869.6|11882.4|11870.4|11882.4|11870.4|11881.6|11869.6|0
1621618980000|2021-05-21 17:43:00|11866.6|11854.6|11865.4|11853.4|11866.6|11854.6|11865.4|11853.4|0
1621619280000|2021-05-21 17:48:00|||||||||3
1621619000000|2021-05-21 17:43:20|11865.8|11853.8|11865.8|11853.8|11865.8|11853.8|11865.8|11853.8|0
1621619290000|2021-05-21 17:48:10|11881.6|11869.6|11882.4|11870.4|11882.4|11870.4|11881.6|11869.6|2
1621619010000|2021-05-21 17:43:30|11865.4|11853.4|11865.4|11853.4|11865.4|11853.4|11865.4|11853.4|1
1621619300000|2021-05-21 17:48:20|11880.8|11868.8|11879.9|11867.9|11880.8|11868.8|11879.9|11867.9|7
1621619020000|2021-05-21 17:43:40|11864.6|11852.6|11867.4|11855.4|11867.4|11855.4|11864.6|11852.6|3
1621619310000|2021-05-21 17:48:30|||||||||5
1621619320000|2021-05-21 17:48:40|11880.8|11868.8|11879.9|11867.9|11880.8|11868.8|11879.9|11867.9|5
1621619030000|2021-05-21 17:43:50|||||||||6
1621619330000|2021-05-21 17:48:50|||||||||1
1621619340000|2021-05-21 17:49:00|11881.2|11869.2|11880.7|11868.7|11881.2|11869.2|11879.9|11867.9|14
1621619050000|2021-05-21 17:44:10|11865.4|11853.4|11865.8|11853.8|11866.6|11854.6|11865.4|11853.4|20
1621619350000|2021-05-21 17:49:10|11879.9|11867.9|11880.7|11868.7|11881.5|11869.5|11879.9|11867.9|55
1621619360000|2021-05-21 17:49:20|||||||||2
1621619060000|2021-05-21 17:44:20|11866.6|11854.6|11866.6|11854.6|11866.6|11854.6|11865.8|11853.8|1
1621619370000|2021-05-21 17:49:30|11881.2|11869.2|11880.7|11868.7|11881.9|11869.9|11879.9|11867.9|4
1621619070000|2021-05-21 17:44:30|11865.8|11853.8|11865.8|11853.8|11865.8|11853.8|11865|11853|3
1621619380000|2021-05-21 17:49:40|11881.2|11869.2|11885.7|11873.7|11886.6|11874.6|11881.2|11869.2|30
1621619390000|2021-05-21 17:49:50|11886.9|11874.9|11885.7|11873.7|11886.9|11874.9|11884.4|11872.4|9
1621619080000|2021-05-21 17:44:40|11867.5|11855.5|11866.8|11854.8|11867.5|11855.5|11866.8|11854.8|0
1621619400000|2021-05-21 17:50:00|11886.5|11874.5|11886.5|11874.5|11886.9|11874.9|11885.7|11873.7|9
1621619090000|2021-05-21 17:44:50|11866|11854|11865.7|11853.7|11867.7|11855.7|11865.7|11853.7|10
1621619410000|2021-05-21 17:50:10|11886.9|11874.9|11887.7|11875.7|11887.7|11875.7|11886.5|11874.5|7
1621619420000|2021-05-21 17:50:20|11886.9|11874.9|11889.1|11877.1|11890.1|11878.1|11886.9|11874.9|15
1621619100000|2021-05-21 17:45:00|11866.1|11854.1|11866.1|11854.1|11866.6|11854.6|11865.7|11853.7|1
1621619430000|2021-05-21 17:50:30|11889.9|11877.9|11889.1|11877.1|11889.9|11877.9|11887.9|11875.9|8
1621619440000|2021-05-21 17:50:40|11889.9|11877.9|11896.2|11884.2|11896.2|11884.2|11888.2|11876.2|25
1621619110000|2021-05-21 17:45:10|11865.2|11853.2|11866.8|11854.8|11866.8|11854.8|11865.2|11853.2|29
1621619450000|2021-05-21 17:50:50|11894.9|11882.9|11896.2|11884.2|11896.2|11884.2|11894.9|11882.9|8
1621619120000|2021-05-21 17:45:20|11867.5|11855.5|11873.3|11861.3|11873.3|11861.3|11867.5|11855.5|46
1621619460000|2021-05-21 17:51:00|11899.1|11887.1|11899.1|11887.1|11899.6|11887.6|11897.9|11885.9|17
1621619470000|2021-05-21 17:51:10|11898.7|11886.7|11898.2|11886.2|11898.7|11886.7|11897.9|11885.9|9
1621619130000|2021-05-21 17:45:30|11873.8|11861.8|11874.6|11862.6|11875.8|11863.8|11873.8|11861.8|7
1621619480000|2021-05-21 17:51:20|11898.7|11886.7|11897.7|11885.7|11898.7|11886.7|11897.7|11885.7|1
1621619140000|2021-05-21 17:45:40|11873.8|11861.8|11874.1|11862.1|11874.6|11862.6|11873.8|11861.8|1
1621619490000|2021-05-21 17:51:30|11896.5|11884.5|11897.3|11885.3|11897.7|11885.7|11896.5|11884.5|4
1621619150000|2021-05-21 17:45:50|11875.8|11863.8|11874.6|11862.6|11875.8|11863.8|11874.6|11862.6|2
1621619500000|2021-05-21 17:51:40|11896.8|11884.8|11896.8|11884.8|11897.3|11885.3|11896.8|11884.8|4
1621619520000|2021-05-21 17:52:00|||||||||4
1621619160000|2021-05-21 17:46:00|11875.8|11863.8|11878.3|11866.3|11878.3|11866.3|11875|11863|8
1621619530000|2021-05-21 17:52:10|||||||||1
1621619170000|2021-05-21 17:46:10|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.1|11867.1|5
1621619540000|2021-05-21 17:52:20|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|33
1621619180000|2021-05-21 17:46:20|11881.2|11869.2|11882.4|11870.4|11882.4|11870.4|11881.2|11869.2|0
1621619550000|2021-05-21 17:52:30|11895.9|11883.9|11896.8|11884.8|11896.8|11884.8|11895.9|11883.9|23
1621619190000|2021-05-21 17:46:30|11881.6|11869.6|11881.6|11869.6|11881.6|11869.6|11881.6|11869.6|1
1621619560000|2021-05-21 17:52:40|||||||||2
1621619570000|2021-05-21 17:52:50|11895.9|11883.9|11895.9|11883.9|11895.9|11883.9|11895.9|11883.9|1
1621619200000|2021-05-21 17:46:40|11881.2|11869.2|11879.9|11867.9|11882.4|11870.4|11879.9|11867.9|2
1621619590000|2021-05-21 17:53:10|11896.3|11884.3|11895.9|11883.9|11896.3|11884.3|11895.9|11883.9|3
1621619210000|2021-05-21 17:46:50|11880.2|11868.2|11879.9|11867.9|11881.2|11869.2|11879.9|11867.9|16
1621619600000|2021-05-21 17:53:20|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|5
1621619610000|2021-05-21 17:53:30|11895.9|11883.9|11895.1|11883.1|11895.9|11883.9|11895.1|11883.1|5
1621619220000|2021-05-21 17:47:00|11881.2|11869.2|11881.2|11869.2|11882.4|11870.4|11881.2|11869.2|6
1621619620000|2021-05-21 17:53:40|11894.3|11882.3|11891.8|11879.8|11894.3|11882.3|11890.1|11878.1|12
1621619630000|2021-05-21 17:53:50|11893|11881|11891.8|11879.8|11893|11881|11891.8|11879.8|3
1621619230000|2021-05-21 17:47:10|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|1
1621619640000|2021-05-21 17:54:00|11890.5|11878.5|11889.3|11877.3|11891.8|11879.8|11889.3|11877.3|14
1621619240000|2021-05-21 17:47:20|11882.9|11870.9|11883.3|11871.3|11883.3|11871.3|11882.9|11870.9|1
1621619650000|2021-05-21 17:54:10|11890.5|11878.5|11889.3|11877.3|11890.5|11878.5|11889.3|11877.3|11
1621619660000|2021-05-21 17:54:20|11890.9|11878.9|11893|11881|11895.1|11883.1|11890.9|11878.9|38
1621619250000|2021-05-21 17:47:30|11882.1|11870.1|11882.4|11870.4|11882.9|11870.9|11881.6|11869.6|5
1621619670000|2021-05-21 17:54:30|11896.8|11884.8|11895.9|11883.9|11896.8|11884.8|11892.6|11880.6|33
1621619680000|2021-05-21 17:54:40|11895.4|11883.4|11895.4|11883.4|11895.4|11883.4|11895.4|11883.4|0
1621619260000|2021-05-21 17:47:40|11881.6|11869.6|11882.4|11870.4|11882.4|11870.4|11881.6|11869.6|0
1621619690000|2021-05-21 17:54:50|11895.9|11883.9|11888.4|11876.4|11895.9|11883.9|11888.4|11876.4|8
1621619280000|2021-05-21 17:48:00|||||||||3
1621619700000|2021-05-21 17:55:00|11889.1|11877.1|11883.4|11871.4|11889.1|11877.1|11881.6|11869.6|9
1621619710000|2021-05-21 17:55:10|11882.9|11870.9|11882.9|11870.9|11882.9|11870.9|11882.9|11870.9|6
1621619290000|2021-05-21 17:48:10|11881.6|11869.6|11882.4|11870.4|11882.4|11870.4|11881.6|11869.6|2
1621619720000|2021-05-21 17:55:20|11883.4|11871.4|11882.9|11870.9|11883.4|11871.4|11882.1|11870.1|9
1621619730000|2021-05-21 17:55:30|11882.1|11870.1|11883.4|11871.4|11883.4|11871.4|11880.9|11868.9|7
1621619300000|2021-05-21 17:48:20|11880.8|11868.8|11879.9|11867.9|11880.8|11868.8|11879.9|11867.9|7
1621619740000|2021-05-21 17:55:40|11881.8|11869.8|11879.3|11867.3|11881.8|11869.8|11879.3|11867.3|5
1621619750000|2021-05-21 17:55:50|11876.8|11864.8|11879.3|11867.3|11879.3|11867.3|11876.8|11864.8|5
1621619310000|2021-05-21 17:48:30|||||||||5
1621619760000|2021-05-21 17:56:00|11880.1|11868.1|11883.8|11871.8|11887.1|11875.1|11879.3|11867.3|29
1621619320000|2021-05-21 17:48:40|11880.8|11868.8|11879.9|11867.9|11880.8|11868.8|11879.9|11867.9|5
1621619770000|2021-05-21 17:56:10|11884.3|11872.3|11889.5|11877.5|11890.7|11878.7|11884.3|11872.3|12
1621619330000|2021-05-21 17:48:50|||||||||1
1621619780000|2021-05-21 17:56:20|11887|11875|11883.7|11871.7|11887|11875|11883.7|11871.7|2
1621619340000|2021-05-21 17:49:00|11881.2|11869.2|11880.7|11868.7|11881.2|11869.2|11879.9|11867.9|14
1621619790000|2021-05-21 17:56:30|11884.9|11872.9|11883.7|11871.7|11884.9|11872.9|11883.7|11871.7|0
1621619350000|2021-05-21 17:49:10|11879.9|11867.9|11880.7|11868.7|11881.5|11869.5|11879.9|11867.9|55
1621619800000|2021-05-21 17:56:40|11885.4|11873.4|11882.9|11870.9|11886.2|11874.2|11882.9|11870.9|4
1621619360000|2021-05-21 17:49:20|||||||||2
1621619810000|2021-05-21 17:56:50|11883.7|11871.7|11882.1|11870.1|11883.7|11871.7|11882.1|11870.1|0
1621619820000|2021-05-21 17:57:00|11883.4|11871.4|11887.9|11875.9|11889.6|11877.6|11883.4|11871.4|4
1621619370000|2021-05-21 17:49:30|11881.2|11869.2|11880.7|11868.7|11881.9|11869.9|11879.9|11867.9|4
1621619830000|2021-05-21 17:57:10|11888.4|11876.4|11887.1|11875.1|11888.4|11876.4|11885.4|11873.4|1
1621619380000|2021-05-21 17:49:40|11881.2|11869.2|11885.7|11873.7|11886.6|11874.6|11881.2|11869.2|30
1621619840000|2021-05-21 17:57:20|11882.1|11870.1|11879.6|11867.6|11882.1|11870.1|11879.1|11867.1|1
1621619850000|2021-05-21 17:57:30|11880.1|11868.1|11879.6|11867.6|11882.1|11870.1|11878.4|11866.4|4
1621619390000|2021-05-21 17:49:50|11886.9|11874.9|11885.7|11873.7|11886.9|11874.9|11884.4|11872.4|9
1621619860000|2021-05-21 17:57:40|11880.9|11868.9|11883.1|11871.1|11883.2|11871.2|11880.9|11868.9|39
1621619870000|2021-05-21 17:57:50|11884.3|11872.3|11887.6|11875.6|11887.6|11875.6|11881.8|11869.8|3
1621619400000|2021-05-21 17:50:00|11886.5|11874.5|11886.5|11874.5|11886.9|11874.9|11885.7|11873.7|9
1621619880000|2021-05-21 17:58:00|11886.8|11874.8|11886.8|11874.8|11888.8|11876.8|11885.6|11873.6|0
1621619410000|2021-05-21 17:50:10|11886.9|11874.9|11887.7|11875.7|11887.7|11875.7|11886.5|11874.5|7
1621619890000|2021-05-21 17:58:10|11885.6|11873.6|11885.1|11873.1|11885.6|11873.6|11885.1|11873.1|0
1621619900000|2021-05-21 17:58:20|11879.3|11867.3|11879.3|11867.3|11879.3|11867.3|11879.3|11867.3|51
1621619420000|2021-05-21 17:50:20|11886.9|11874.9|11889.1|11877.1|11890.1|11878.1|11886.9|11874.9|15
1621619910000|2021-05-21 17:58:30|11881.8|11869.8|11882.6|11870.6|11882.6|11870.6|11879.3|11867.3|2
1621619430000|2021-05-21 17:50:30|11889.9|11877.9|11889.1|11877.1|11889.9|11877.9|11887.9|11875.9|8
1621619920000|2021-05-21 17:58:40|11880.6|11868.6|11880.6|11868.6|11881.8|11869.8|11880.6|11868.6|12
1621619930000|2021-05-21 17:58:50|11881.3|11869.3|11889.3|11877.3|11889.3|11877.3|11881.3|11869.3|24
1621619440000|2021-05-21 17:50:40|11889.9|11877.9|11896.2|11884.2|11896.2|11884.2|11888.2|11876.2|25
1621619940000|2021-05-21 17:59:00|11892.7|11880.7|11892.7|11880.7|11892.7|11880.7|11891.5|11879.5|12
1621619950000|2021-05-21 17:59:10|11891.2|11879.2|11882.7|11870.7|11891.2|11879.2|11882.7|11870.7|13
1621619450000|2021-05-21 17:50:50|11894.9|11882.9|11896.2|11884.2|11896.2|11884.2|11894.9|11882.9|8
1621619960000|2021-05-21 17:59:20|11883.2|11871.2|11880.2|11868.2|11883.2|11871.2|11879.5|11867.5|4
1621619970000|2021-05-21 17:59:30|11880.3|11868.3|11897.8|11885.8|11897.8|11885.8|11880.3|11868.3|41
1621619460000|2021-05-21 17:51:00|11899.1|11887.1|11899.1|11887.1|11899.6|11887.6|11897.9|11885.9|17
1621619980000|2021-05-21 17:59:40|11896.8|11884.8|11899.2|11887.2|11899.9|11887.9|11894.3|11882.3|65
1621619470000|2021-05-21 17:51:10|11898.7|11886.7|11898.2|11886.2|11898.7|11886.7|11897.9|11885.9|9
1621619990000|2021-05-21 17:59:50|11899.6|11887.6|11899.6|11887.6|11899.6|11887.6|11894.6|11882.6|85
1621620000000|2021-05-21 18:00:00|11897.1|11885.1|11897.1|11885.1|11897.1|11885.1|11893.7|11881.7|13
1621619480000|2021-05-21 17:51:20|11898.7|11886.7|11897.7|11885.7|11898.7|11886.7|11897.7|11885.7|1
1621620010000|2021-05-21 18:00:10|11896.7|11884.7|11896.7|11884.7|11897.1|11885.1|11896.7|11884.7|3
1621619490000|2021-05-21 17:51:30|11896.5|11884.5|11897.3|11885.3|11897.7|11885.7|11896.5|11884.5|4
1621620020000|2021-05-21 18:00:20|11896.2|11884.2|11895.1|11883.1|11896.2|11884.2|11894.6|11882.6|14
1621619500000|2021-05-21 17:51:40|11896.8|11884.8|11896.8|11884.8|11897.3|11885.3|11896.8|11884.8|4
1621620030000|2021-05-21 18:00:30|11895.6|11883.6|11891.3|11879.3|11895.6|11883.6|11891.3|11879.3|15
1621619520000|2021-05-21 17:52:00|||||||||4
1621620040000|2021-05-21 18:00:40|||||||||6
1621619530000|2021-05-21 17:52:10|||||||||1
1621620050000|2021-05-21 18:00:50|11892.1|11880.1|11895.9|11883.9|11896.8|11884.8|11892.1|11880.1|41
1621619540000|2021-05-21 17:52:20|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|33
1621620060000|2021-05-21 18:01:00|11897.3|11885.3|11897.3|11885.3|11897.3|11885.3|11897.3|11885.3|21
1621619550000|2021-05-21 17:52:30|11895.9|11883.9|11896.8|11884.8|11896.8|11884.8|11895.9|11883.9|23
1621620070000|2021-05-21 18:01:10|11897.8|11885.8|11896.5|11884.5|11897.8|11885.8|11896|11884|4
1621619560000|2021-05-21 17:52:40|||||||||2
1621620080000|2021-05-21 18:01:20|11895.7|11883.7|11894.9|11882.9|11895.7|11883.7|11893.7|11881.7|10
1621619570000|2021-05-21 17:52:50|11895.9|11883.9|11895.9|11883.9|11895.9|11883.9|11895.9|11883.9|1
1621620090000|2021-05-21 18:01:30|11894.5|11882.5|11892.4|11880.4|11894.5|11882.5|11892.4|11880.4|16
1621619590000|2021-05-21 17:53:10|11896.3|11884.3|11895.9|11883.9|11896.3|11884.3|11895.9|11883.9|3
1621620100000|2021-05-21 18:01:40|11896.2|11884.2|11898.1|11886.1|11898.1|11886.1|11896.2|11884.2|45
1621619600000|2021-05-21 17:53:20|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|5
1621619610000|2021-05-21 17:53:30|11895.9|11883.9|11895.1|11883.1|11895.9|11883.9|11895.1|11883.1|5
1621620110000|2021-05-21 18:01:50|11897.6|11885.6|11896.4|11884.4|11897.6|11885.6|11894.3|11882.3|11
1621619620000|2021-05-21 17:53:40|11894.3|11882.3|11891.8|11879.8|11894.3|11882.3|11890.1|11878.1|12
1621620120000|2021-05-21 18:02:00|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|0
1621619630000|2021-05-21 17:53:50|11893|11881|11891.8|11879.8|11893|11881|11891.8|11879.8|3
1621620130000|2021-05-21 18:02:10|11896.4|11884.4|11895.6|11883.6|11896.8|11884.8|11895.6|11883.6|2
1621619640000|2021-05-21 17:54:00|11890.5|11878.5|11889.3|11877.3|11891.8|11879.8|11889.3|11877.3|14
1621620140000|2021-05-21 18:02:20|11892.6|11880.6|11895.6|11883.6|11896.8|11884.8|11892.6|11880.6|7
1621619650000|2021-05-21 17:54:10|11890.5|11878.5|11889.3|11877.3|11890.5|11878.5|11889.3|11877.3|11
1621620150000|2021-05-21 18:02:30|11894.3|11882.3|11891.8|11879.8|11895.6|11883.6|11891.8|11879.8|18
1621619660000|2021-05-21 17:54:20|11890.9|11878.9|11893|11881|11895.1|11883.1|11890.9|11878.9|38
1621620160000|2021-05-21 18:02:40|11894.3|11882.3|11903.5|11891.5|11903.5|11891.5|11894.3|11882.3|12
1621619670000|2021-05-21 17:54:30|11896.8|11884.8|11895.9|11883.9|11896.8|11884.8|11892.6|11880.6|33
1621620170000|2021-05-21 18:02:50|11902.3|11890.3|11899.5|11887.5|11902.3|11890.3|11899.5|11887.5|9
1621619680000|2021-05-21 17:54:40|11895.4|11883.4|11895.4|11883.4|11895.4|11883.4|11895.4|11883.4|0
1621620180000|2021-05-21 18:03:00|11899|11887|11895.9|11883.9|11899|11887|11895.4|11883.4|3
1621619690000|2021-05-21 17:54:50|11895.9|11883.9|11888.4|11876.4|11895.9|11883.9|11888.4|11876.4|8
1621620190000|2021-05-21 18:03:10|11894.5|11882.5|11897.8|11885.8|11897.8|11885.8|11894.5|11882.5|11
1621620200000|2021-05-21 18:03:20|11895.7|11883.7|11894.3|11882.3|11896.8|11884.8|11894.3|11882.3|31
1621619700000|2021-05-21 17:55:00|11889.1|11877.1|11883.4|11871.4|11889.1|11877.1|11881.6|11869.6|9
1621620210000|2021-05-21 18:03:30|11893.5|11881.5|11893.1|11881.1|11893.5|11881.5|11893.1|11881.1|4
1621619710000|2021-05-21 17:55:10|11882.9|11870.9|11882.9|11870.9|11882.9|11870.9|11882.9|11870.9|6
1621620220000|2021-05-21 18:03:40|11893.9|11881.9|11893.1|11881.1|11893.9|11881.9|11893.1|11881.1|2
1621619720000|2021-05-21 17:55:20|11883.4|11871.4|11882.9|11870.9|11883.4|11871.4|11882.1|11870.1|9
1621620230000|2021-05-21 18:03:50|11892.3|11880.3|11891.8|11879.8|11892.3|11880.3|11891.8|11879.8|2
1621619730000|2021-05-21 17:55:30|11882.1|11870.1|11883.4|11871.4|11883.4|11871.4|11880.9|11868.9|7
1621620240000|2021-05-21 18:04:00|11894.3|11882.3|11893.9|11881.9|11894.3|11882.3|11893.9|11881.9|11
1621619740000|2021-05-21 17:55:40|11881.8|11869.8|11879.3|11867.3|11881.8|11869.8|11879.3|11867.3|5
1621620250000|2021-05-21 18:04:10|11894.6|11882.6|11898.1|11886.1|11898.1|11886.1|11894.6|11882.6|5
1621619750000|2021-05-21 17:55:50|11876.8|11864.8|11879.3|11867.3|11879.3|11867.3|11876.8|11864.8|5
1621620260000|2021-05-21 18:04:20|11896.8|11884.8|11897.6|11885.6|11898.1|11886.1|11896.4|11884.4|0
1621619760000|2021-05-21 17:56:00|11880.1|11868.1|11883.8|11871.8|11887.1|11875.1|11879.3|11867.3|29
1621620270000|2021-05-21 18:04:30|11897.2|11885.2|11899.3|11887.3|11899.3|11887.3|11897.2|11885.2|21
1621619770000|2021-05-21 17:56:10|11884.3|11872.3|11889.5|11877.5|11890.7|11878.7|11884.3|11872.3|12
1621620280000|2021-05-21 18:04:40|11902.6|11890.6|11903.1|11891.1|11903.6|11891.6|11901.8|11889.8|42
1621619780000|2021-05-21 17:56:20|11887|11875|11883.7|11871.7|11887|11875|11883.7|11871.7|2
1621620290000|2021-05-21 18:04:50|||||||||32
1621619790000|2021-05-21 17:56:30|11884.9|11872.9|11883.7|11871.7|11884.9|11872.9|11883.7|11871.7|0
1621619800000|2021-05-21 17:56:40|11885.4|11873.4|11882.9|11870.9|11886.2|11874.2|11882.9|11870.9|4
1621619810000|2021-05-21 17:56:50|11883.7|11871.7|11882.1|11870.1|11883.7|11871.7|11882.1|11870.1|0
1621619820000|2021-05-21 17:57:00|11883.4|11871.4|11887.9|11875.9|11889.6|11877.6|11883.4|11871.4|4
1621619830000|2021-05-21 17:57:10|11888.4|11876.4|11887.1|11875.1|11888.4|11876.4|11885.4|11873.4|1
1621619840000|2021-05-21 17:57:20|11882.1|11870.1|11879.6|11867.6|11882.1|11870.1|11879.1|11867.1|1
1621619850000|2021-05-21 17:57:30|11880.1|11868.1|11879.6|11867.6|11882.1|11870.1|11878.4|11866.4|4
1621619860000|2021-05-21 17:57:40|11880.9|11868.9|11883.1|11871.1|11883.2|11871.2|11880.9|11868.9|39
1621619870000|2021-05-21 17:57:50|11884.3|11872.3|11887.6|11875.6|11887.6|11875.6|11881.8|11869.8|3
1621619880000|2021-05-21 17:58:00|11886.8|11874.8|11886.8|11874.8|11888.8|11876.8|11885.6|11873.6|0
1621619890000|2021-05-21 17:58:10|11885.6|11873.6|11885.1|11873.1|11885.6|11873.6|11885.1|11873.1|0
1621619900000|2021-05-21 17:58:20|11879.3|11867.3|11879.3|11867.3|11879.3|11867.3|11879.3|11867.3|51
1621619910000|2021-05-21 17:58:30|11881.8|11869.8|11882.6|11870.6|11882.6|11870.6|11879.3|11867.3|2
1621619920000|2021-05-21 17:58:40|11880.6|11868.6|11880.6|11868.6|11881.8|11869.8|11880.6|11868.6|12
1621619930000|2021-05-21 17:58:50|11881.3|11869.3|11889.3|11877.3|11889.3|11877.3|11881.3|11869.3|24
1621619940000|2021-05-21 17:59:00|11892.7|11880.7|11892.7|11880.7|11892.7|11880.7|11891.5|11879.5|12
1621619950000|2021-05-21 17:59:10|11891.2|11879.2|11882.7|11870.7|11891.2|11879.2|11882.7|11870.7|13
1621619960000|2021-05-21 17:59:20|11883.2|11871.2|11880.2|11868.2|11883.2|11871.2|11879.5|11867.5|4
1621619970000|2021-05-21 17:59:30|11880.3|11868.3|11897.8|11885.8|11897.8|11885.8|11880.3|11868.3|41
1621619980000|2021-05-21 17:59:40|11896.8|11884.8|11899.2|11887.2|11899.9|11887.9|11894.3|11882.3|65
1621619990000|2021-05-21 17:59:50|11899.6|11887.6|11899.6|11887.6|11899.6|11887.6|11894.6|11882.6|85
1621620000000|2021-05-21 18:00:00|11897.1|11885.1|11897.1|11885.1|11897.1|11885.1|11893.7|11881.7|13
1621620010000|2021-05-21 18:00:10|11896.7|11884.7|11896.7|11884.7|11897.1|11885.1|11896.7|11884.7|3
1621620020000|2021-05-21 18:00:20|11896.2|11884.2|11895.1|11883.1|11896.2|11884.2|11894.6|11882.6|14
1621620030000|2021-05-21 18:00:30|11895.6|11883.6|11891.3|11879.3|11895.6|11883.6|11891.3|11879.3|15
1621620040000|2021-05-21 18:00:40|||||||||6
1621620050000|2021-05-21 18:00:50|11892.1|11880.1|11895.9|11883.9|11896.8|11884.8|11892.1|11880.1|41
1621620060000|2021-05-21 18:01:00|11897.3|11885.3|11897.3|11885.3|11897.3|11885.3|11897.3|11885.3|21
1621620070000|2021-05-21 18:01:10|11897.8|11885.8|11896.5|11884.5|11897.8|11885.8|11896|11884|4
1621620080000|2021-05-21 18:01:20|11895.7|11883.7|11894.9|11882.9|11895.7|11883.7|11893.7|11881.7|10
1621620090000|2021-05-21 18:01:30|11894.5|11882.5|11892.4|11880.4|11894.5|11882.5|11892.4|11880.4|16
1621620100000|2021-05-21 18:01:40|11896.2|11884.2|11898.1|11886.1|11898.1|11886.1|11896.2|11884.2|45
1621620110000|2021-05-21 18:01:50|11897.6|11885.6|11896.4|11884.4|11897.6|11885.6|11894.3|11882.3|11
1621620120000|2021-05-21 18:02:00|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|0
1621620130000|2021-05-21 18:02:10|11896.4|11884.4|11895.6|11883.6|11896.8|11884.8|11895.6|11883.6|2
1621620140000|2021-05-21 18:02:20|11892.6|11880.6|11895.6|11883.6|11896.8|11884.8|11892.6|11880.6|7
1621620150000|2021-05-21 18:02:30|11894.3|11882.3|11891.8|11879.8|11895.6|11883.6|11891.8|11879.8|18
1621620160000|2021-05-21 18:02:40|11894.3|11882.3|11903.5|11891.5|11903.5|11891.5|11894.3|11882.3|12
1621620170000|2021-05-21 18:02:50|11902.3|11890.3|11899.5|11887.5|11902.3|11890.3|11899.5|11887.5|9
1621620180000|2021-05-21 18:03:00|11899|11887|11895.9|11883.9|11899|11887|11895.4|11883.4|3
1621620190000|2021-05-21 18:03:10|11894.5|11882.5|11897.8|11885.8|11897.8|11885.8|11894.5|11882.5|11
1621620200000|2021-05-21 18:03:20|11895.7|11883.7|11894.3|11882.3|11896.8|11884.8|11894.3|11882.3|31
1621620210000|2021-05-21 18:03:30|11893.5|11881.5|11893.1|11881.1|11893.5|11881.5|11893.1|11881.1|4
1621620220000|2021-05-21 18:03:40|11893.9|11881.9|11893.1|11881.1|11893.9|11881.9|11893.1|11881.1|2
1621620230000|2021-05-21 18:03:50|11892.3|11880.3|11891.8|11879.8|11892.3|11880.3|11891.8|11879.8|2
1621620240000|2021-05-21 18:04:00|11894.3|11882.3|11893.9|11881.9|11894.3|11882.3|11893.9|11881.9|11
1621620250000|2021-05-21 18:04:10|11894.6|11882.6|11898.1|11886.1|11898.1|11886.1|11894.6|11882.6|5
1621620260000|2021-05-21 18:04:20|11896.8|11884.8|11897.6|11885.6|11898.1|11886.1|11896.4|11884.4|0
1621620270000|2021-05-21 18:04:30|11897.2|11885.2|11899.3|11887.3|11899.3|11887.3|11897.2|11885.2|21
1621620280000|2021-05-21 18:04:40|11902.6|11890.6|11903.1|11891.1|11903.6|11891.6|11901.8|11889.8|42
1621620290000|2021-05-21 18:04:50|||||||||32
1621863000000|2021-05-24 13:30:00|11858.7|11846.7|11847.9|11835.9|11868.1|11854.4|11846.3|11834.3|26
1621863010000|2021-05-24 13:30:10|11848.9|11836.9|11844.4|11832.4|11852.2|11840.2|11840.9|11828.9|27
1621863020000|2021-05-24 13:30:20|11844.9|11832.9|11855.3|11843.3|11855.3|11843.3|11844.9|11832.9|23
1621863030000|2021-05-24 13:30:30|11854.6|11842.6|11856.1|11844.1|11858.6|11846.6|11850.8|11838.8|5
1621863040000|2021-05-24 13:30:40|11853.6|11841.6|11842.6|11830.6|11853.6|11841.6|11840.1|11828.1|33
1621863050000|2021-05-24 13:30:50|11841.9|11829.9|11842.8|11830.8|11842.8|11830.8|11837.3|11825.3|9
1621863060000|2021-05-24 13:31:00|11844.6|11832.6|11845.1|11833.1|11851.3|11839.3|11844.6|11832.6|4
1621863070000|2021-05-24 13:31:10|11845.8|11833.8|11852.1|11840.1|11853.3|11841.3|11842.8|11830.8|14
1621863080000|2021-05-24 13:31:20|11852.8|11840.8|11848.1|11836.1|11855.3|11843.3|11847.6|11835.6|5
1621863090000|2021-05-24 13:31:30|11847.6|11835.6|11855.6|11843.6|11855.6|11843.6|11847.6|11835.6|10
1621863100000|2021-05-24 13:31:40|11854.9|11842.9|11868.3|11856.3|11868.3|11856.3|11854.9|11842.9|10
1621863110000|2021-05-24 13:31:50|11869|11857|11854|11842|11869|11857|11852.6|11840.2|11
1621863120000|2021-05-24 13:32:00|11855.8|11843.8|11856.5|11844.5|11857.1|11845.1|11854.6|11842.6|13
1621863130000|2021-05-24 13:32:10|11857.1|11845.1|11857.1|11845.1|11857.1|11845.1|11855.3|11843.3|4
1621863140000|2021-05-24 13:32:20|11856.3|11844.3|11857.8|11845.8|11857.8|11845.8|11856.3|11844.3|0
1621863150000|2021-05-24 13:32:30|11855.1|11843.1|11850.3|11838.3|11855.1|11843.1|11850.3|11838.3|7
1621863160000|2021-05-24 13:32:40|11850.8|11838.8|11855.3|11843.3|11855.3|11843.3|11850.1|11838.1|7
1621863170000|2021-05-24 13:32:50|11856.7|11844.7|11852.1|11840.1|11857.8|11845.8|11852.1|11840.1|4
1621863180000|2021-05-24 13:33:00|11852.8|11840.8|11859.6|11847.6|11859.6|11847.6|11852.1|11840.1|5
1621863190000|2021-05-24 13:33:10|11857.1|11845.1|11857.8|11845.8|11857.8|11845.8|11856|11844|5
1621863200000|2021-05-24 13:33:20|||||||||6
1621863210000|2021-05-24 13:33:30|11865.1|11853.1|11866|11854|11868.3|11856.3|11864.6|11852.6|12
1621863220000|2021-05-24 13:33:40|11865.3|11853.3|11866.7|11854.7|11868|11856|11865.3|11853.3|8
1621863230000|2021-05-24 13:33:50|11868|11856|11861|11849|11868|11856|11859.8|11847.8|8
1621863240000|2021-05-24 13:34:00|11859.2|11847.2|11862.3|11850.3|11863.5|11851.5|11859.2|11847.2|11
1621863250000|2021-05-24 13:34:10|11863|11851|11859.4|11847.4|11865|11853|11857.5|11845.5|14
1621863260000|2021-05-24 13:34:20|11858.7|11846.7|11853|11841|11858.7|11846.7|11853|11841|8
1621863270000|2021-05-24 13:34:30|11846.7|11834.7|11847.5|11835.5|11847.5|11835.5|11845|11833|6
1621863280000|2021-05-24 13:34:40|11845|11833|11843.2|11831.2|11845.7|11833.7|11843.2|11831.2|4
1621863290000|2021-05-24 13:34:50|11842.1|11830.1|11843.4|11831.4|11843.9|11831.9|11842.1|11830.1|8
1621863300000|2021-05-24 13:35:00|11843.9|11831.9|11843.4|11831.4|11846.9|11834.9|11843.4|11831.4|10
1621863310000|2021-05-24 13:35:10|11844.6|11832.6|11843.4|11831.4|11845.2|11833.2|11843.4|11831.4|5
1621863320000|2021-05-24 13:35:20|11841.6|11829.6|11837.1|11825.1|11841.6|11829.6|11836.4|11824.4|28
1621863330000|2021-05-24 13:35:30|11837.9|11825.9|11832.9|11820.9|11837.9|11825.9|11831.1|11819.1|9
1621863340000|2021-05-24 13:35:40|11832.1|11820.1|11831.8|11819.8|11833.6|11821.6|11831.1|11819.1|44
1621863350000|2021-05-24 13:35:50|11830|11818|11829|11817|11833.8|11821.8|11829|11817|4
1621863360000|2021-05-24 13:36:00|11832.5|11820.5|11831.8|11819.8|11833.1|11821.1|11831.8|11819.8|5
1621863370000|2021-05-24 13:36:10|11832.3|11820.3|11831.1|11819.1|11833.1|11821.1|11831.1|11819.1|0
1621863380000|2021-05-24 13:36:20|11832.3|11820.3|11834.6|11822.6|11840.9|11828.9|11832.3|11820.3|0
1621863390000|2021-05-24 13:36:30|11834.1|11822.1|11836.6|11824.6|11838.5|11826.4|11831.1|11818.5|8
1621863400000|2021-05-24 13:36:40|11835.9|11823.9|11832.2|11820.2|11835.9|11823.9|11831.6|11819.6|2
1621863410000|2021-05-24 13:36:50|11831.8|11819.8|11819.9|11807.9|11831.8|11819.8|11817.4|11804.9|58
1621863420000|2021-05-24 13:37:00|11820.4|11808.4|11826.6|11814.6|11827.9|11815.9|11820.4|11808.4|5
1621863430000|2021-05-24 13:37:10|11827.2|11815.2|11826.1|11814.1|11827.2|11815.2|11824.1|11812.1|1
1621863440000|2021-05-24 13:37:20|11825.2|11813.2|11828.9|11816.9|11828.9|11816.9|11824.5|11812.5|14
1621863450000|2021-05-24 13:37:30|11830.7|11818.7|11831.4|11819.4|11834.7|11822.7|11830.7|11818.7|10
1621863460000|2021-05-24 13:37:40|11833.9|11821.9|11832.7|11820.7|11835.7|11823.7|11832.7|11820.7|1
1621863470000|2021-05-24 13:37:50|11829.7|11817.7|11832.2|11820.2|11832.2|11820.2|11828.9|11816.9|1
1621863480000|2021-05-24 13:38:00|11833.4|11821.4|11833.9|11821.9|11835.9|11823.9|11830.2|11818.2|4
1621863490000|2021-05-24 13:38:10|11834.5|11822.5|11833.9|11821.9|11835.2|11823.2|11833.4|11821.4|4
1621863500000|2021-05-24 13:38:20|11832.7|11820.7|11831.4|11819.4|11835.2|11823.2|11831.4|11819.4|3
1621863510000|2021-05-24 13:38:30|11830.9|11818.9|11827.9|11815.9|11830.9|11818.9|11825.4|11813.4|16
1621863520000|2021-05-24 13:38:40|11823.2|11811.2|11826.1|11814.1|11827.4|11815.4|11823.2|11811.2|21
1621863530000|2021-05-24 13:38:50|11826.3|11814.3|11826.3|11814.3|11830.3|11814.3|11823.8|11810.3|3
1621863540000|2021-05-24 13:39:00|11827.6|11815.6|11830.1|11818.1|11830.1|11818.1|11827.6|11815.6|5
1621863550000|2021-05-24 13:39:10|11829.3|11817.3|11835.4|11823.4|11835.4|11823.4|11825.8|11813.8|6
1621863560000|2021-05-24 13:39:20|11839.9|11827.9|11837.4|11825.4|11839.9|11827.9|11837.4|11825.4|11
1621863570000|2021-05-24 13:39:30|11839.3|11827.3|11841.1|11829.1|11841.1|11829.1|11839.3|11827.3|1
1621863580000|2021-05-24 13:39:40|11840.4|11828.4|11845.4|11833.4|11845.4|11833.4|11840.4|11828.4|1
1621863590000|2021-05-24 13:39:50|11847.2|11835.2|11842.2|11830.2|11847.2|11835.2|11839.7|11827.7|0
1621863600000|2021-05-24 13:40:00|11842.9|11830.9|11841.6|11829.6|11845.4|11833.4|11840.4|11828.4|7
1621863610000|2021-05-24 13:40:10|11842.4|11830.4|11836.1|11824.1|11842.4|11830.4|11836.1|11824.1|2
1621863620000|2021-05-24 13:40:20|11836.6|11824.6|11839.1|11827.1|11839.1|11827.1|11836.6|11824.6|0
1621863630000|2021-05-24 13:40:30|11838.4|11826.4|11838.9|11826.9|11839.7|11827.7|11837.7|11825.7|0
1621863640000|2021-05-24 13:40:40|11840.4|11828.4|11838.4|11826.4|11840.9|11828.9|11838.4|11826.4|0
1621863650000|2021-05-24 13:40:50|11837.7|11825.7|11836.4|11824.4|11838.4|11826.4|11836.4|11824.4|10
1621863660000|2021-05-24 13:41:00|11838.9|11826.9|11834.7|11822.7|11840.9|11828.9|11834.7|11822.7|2
1621863670000|2021-05-24 13:41:10|11835.4|11823.4|11827.6|11815.6|11835.4|11823.4|11825.1|11813.1|19
1621863680000|2021-05-24 13:41:20|11826.8|11814.8|11832|11820|11835.3|11820|11825.8|11813.8|4
1621863690000|2021-05-24 13:41:30|11829.9|11817.9|11827.6|11815.6|11829.9|11817.9|11826.3|11814.3|27
1621863700000|2021-05-24 13:41:40|11829.5|11817.5|11828.8|11816.8|11830.1|11818.1|11828.8|11816.8|0
1621863720000|2021-05-24 13:42:00|11829.5|11817.5|11834.3|11822.3|11835.1|11823.1|11829.3|11817.3|6
1621863730000|2021-05-24 13:42:10|11835.1|11823.1|11832.6|11820.6|11835.3|11823.1|11832.6|11815.3|0
1621863740000|2021-05-24 13:42:20|11835.8|11815.8|11826.3|11814.3|11835.8|11816.8|11826.3|11814.3|0
1621863750000|2021-05-24 13:42:30|11826.8|11814.8|11824.3|11812.3|11828.8|11816.8|11824.1|11812.1|6
1621863760000|2021-05-24 13:42:40|11825.1|11813.1|11824.3|11812.3|11826.3|11814.3|11823.6|11811.6|5
1621863770000|2021-05-24 13:42:50|11827|11815|11830.8|11818.8|11830.8|11818.8|11827|11815|7
1621863780000|2021-05-24 13:43:00|11830.6|11818.6|11832|11820|11833.3|11821.3|11830.6|11818.6|3
1621863790000|2021-05-24 13:43:10|11829.9|11817.9|11831.3|11819.3|11831.3|11819.3|11829.9|11817.9|10
1621863800000|2021-05-24 13:43:20|11833.3|11821.3|11833.6|11821.6|11834.3|11822.3|11833.3|11821.3|0
1621863810000|2021-05-24 13:43:30|11832.9|11820.9|11832.4|11820.4|11832.9|11820.9|11832.4|11820.4|0
1621863820000|2021-05-24 13:43:40|11833.1|11821.1|11832.4|11820.4|11833.6|11821.6|11832.4|11820.4|0
1621863830000|2021-05-24 13:43:50|11833.1|11821.1|11833.6|11821.6|11834.9|11822.9|11832.4|11820.4|2
1621863840000|2021-05-24 13:44:00|11832.4|11820.4|11829.4|11817.4|11832.4|11820.4|11829.4|11817.4|3
1621863860000|2021-05-24 13:44:20|11826.9|11814.9|11817.8|11805.8|11826.9|11814.9|11817.8|11805.8|12
1621863870000|2021-05-24 13:44:30|11815.8|11803.8|11810.8|11798.8|11815.8|11803.8|11810.3|11798.3|8
1621863880000|2021-05-24 13:44:40|11811.5|11799.5|11812.8|11800.8|11812.8|11800.8|11811.5|11799.5|2
1621863890000|2021-05-24 13:44:50|11813.3|11801.3|11819|11807|11819|11807|11812.8|11800.8|19
1621863900000|2021-05-24 13:45:00|11817.9|11805.9|11814.9|11802.9|11817.9|11805.9|11811.7|11799.7|35
1621863910000|2021-05-24 13:45:10|11814.2|11802.2|11814.9|11802.9|11816.1|11804.1|11813.6|11801.6|6
1621863920000|2021-05-24 13:45:20|11815.4|11803.4|11814.9|11802.9|11816.1|11804.1|11813.6|11801.6|14
1621863930000|2021-05-24 13:45:30|11814.2|11802.2|11814.9|11802.9|11816.1|11804.1|11814.2|11802.2|5
1621863940000|2021-05-24 13:45:40|11816.1|11804.1|11812.9|11800.9|11816.1|11804.1|11812.9|11800.9|10
1621863950000|2021-05-24 13:45:50|11812.4|11800.4|11811.7|11799.7|11812.4|11800.4|11811.7|11799.7|0
1621863960000|2021-05-24 13:46:00|11810.9|11798.9|11815.9|11803.9|11816.5|11804.5|11810.9|11798.9|2
1621863970000|2021-05-24 13:46:10|11816.5|11804.5|11815.9|11803.9|11816.5|11804.5|11815.2|11803.2|9
1621863980000|2021-05-24 13:46:20|11816.7|11804.7|11819.7|11807.7|11821.5|11809.5|11816.7|11804.7|38
1621863990000|2021-05-24 13:46:30|11822.2|11810.2|11821.1|11809.1|11822.9|11810.9|11818.6|11806.6|10
1621864000000|2021-05-24 13:46:40|11821.7|11809.7|11822.9|11810.9|11822.9|11810.9|11819.2|11807.2|5
1621864010000|2021-05-24 13:46:50|11821.7|11809.7|11820.7|11808.7|11824.9|11810.4|11820.2|11804.9|0
1621864020000|2021-05-24 13:47:00|11821.5|11809.5|11823.4|11811.4|11824.7|11812.7|11821.5|11809.5|15
1621864030000|2021-05-24 13:47:10|11822.2|11810.2|11827.2|11815.2|11827.2|11815.2|11820.9|11808.9|13
1621864040000|2021-05-24 13:47:20|11825.9|11813.9|11827.2|11815.2|11828.6|11816.6|11825.9|11813.9|3
1621864050000|2021-05-24 13:47:30|11826.7|11814.7|11827.2|11815.2|11828.6|11816.6|11824.7|11812.7|5
1621864060000|2021-05-24 13:47:40|11828.6|11816.6|11830.9|11818.9|11832.2|11820.2|11828.6|11816.6|2
1621864070000|2021-05-24 13:47:50|11831.5|11819.5|11831.5|11819.5|11831.5|11819.5|11831.5|11819.5|0
1621864080000|2021-05-24 13:48:00|11832.2|11820.2|11829.7|11817.7|11832.2|11820.2|11829.7|11817.7|1
1621864100000|2021-05-24 13:48:20|11827.2|11815.2|11829.7|11817.7|11829.7|11817.7|11827.2|11815.2|1
1621864110000|2021-05-24 13:48:30|11827.2|11815.2|11828.6|11816.6|11828.6|11816.6|11827.2|11815.2|4
1621864120000|2021-05-24 13:48:40|11826.1|11814.1|11823.6|11811.6|11826.1|11814.1|11823.6|11811.6|6
1621864130000|2021-05-24 13:48:50|||||||||7
1621864140000|2021-05-24 13:49:00|11822.9|11810.9|11823.6|11811.6|11823.6|11811.6|11822.9|11810.9|5
1621864150000|2021-05-24 13:49:10|11824.4|11812.4|11827.9|11815.9|11828.6|11816.6|11824.4|11812.4|6
1621864160000|2021-05-24 13:49:20|11826.7|11814.7|11828.4|11816.4|11831.1|11819.1|11826.1|11814.1|6
1621864170000|2021-05-24 13:49:30|11827.2|11815.2|11825.9|11813.9|11829.7|11817.7|11825.9|11813.9|1
1621864180000|2021-05-24 13:49:40|11824.7|11812.7|11824.7|11812.7|11824.7|11812.7|11824|11812|0
1621864190000|2021-05-24 13:49:50|11824|11812|11819.7|11807.7|11824.7|11812.7|11819.7|11807.7|6
1621864200000|2021-05-24 13:50:00|11821.1|11809.1|11819.9|11807.9|11822.2|11810.2|11819.2|11807.2|6
1621864210000|2021-05-24 13:50:10|11819.2|11807.2|11818.4|11806.4|11819.2|11807.2|11818.4|11806.4|6
1621864220000|2021-05-24 13:50:20|11816.1|11804.1|11811.1|11799.1|11816.1|11804.1|11811.1|11799.1|5
1621864230000|2021-05-24 13:50:30|11811.7|11799.7|11812.4|11800.4|11812.4|11800.4|11811.1|11799.1|6
1621864240000|2021-05-24 13:50:40|11811.7|11799.7|11811.7|11799.7|11812.4|11800.4|11811.7|11799.7|2
1621864250000|2021-05-24 13:50:50|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|0
1621864260000|2021-05-24 13:51:00|11809.7|11797.7|11810.9|11798.9|11812.2|11800.2|11809.7|11797.7|7
1621864270000|2021-05-24 13:51:10|11811.5|11799.5|11809|11797|11811.5|11799.5|11808.4|11796.4|5
1621864280000|2021-05-24 13:51:20|11809.7|11797.7|11798.5|11786.5|11809.7|11797.7|11797.2|11785.2|13
1621864290000|2021-05-24 13:51:30|11797.7|11785.7|11796.5|11784.5|11799.2|11787.2|11796.5|11784.5|1
1621864300000|2021-05-24 13:51:40|11794.7|11782.7|11794.9|11782.9|11794.9|11782.9|11792.9|11780.9|9
1621864310000|2021-05-24 13:51:50|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|1
1621864320000|2021-05-24 13:52:00|11792.9|11780.9|11795.4|11783.4|11795.4|11783.4|11792.9|11780.9|2
1621864330000|2021-05-24 13:52:10|11793.5|11781.5|11796.2|11784.2|11796.2|11784.2|11793.5|11781.5|9
1621864340000|2021-05-24 13:52:20|11794|11782|11796|11784|11796.5|11784.5|11794|11782|13
1621864350000|2021-05-24 13:52:30|11796.7|11784.7|11796.5|11784.5|11797.2|11785.2|11795.2|11783.2|9
1621864360000|2021-05-24 13:52:40|11796|11784|11796.5|11784.5|11796.5|11784.5|11795.2|11783.2|1
1621864370000|2021-05-24 13:52:50|11794.7|11782.7|11799.5|11787.5|11800.2|11788.2|11794.7|11782.7|3
1621864380000|2021-05-24 13:53:00|11800.2|11788.2|11799.5|11787.5|11800.2|11788.2|11799|11787|14
1621864390000|2021-05-24 13:53:10|11801|11789|11799|11787|11801.5|11789.5|11799|11787|1
1621864400000|2021-05-24 13:53:20|11799.7|11787.7|11799.7|11787.7|11799.7|11787.7|11799.7|11787.7|5
1621864410000|2021-05-24 13:53:30|11801|11789|11799|11787|11801|11789|11799|11787|0
1621864420000|2021-05-24 13:53:40|11797.2|11785.2|11794|11782|11797.2|11785.2|11794|11782|1
1621864430000|2021-05-24 13:53:50|11794.7|11782.7|11792.2|11780.2|11794.7|11782.7|11791|11779|8
1621864440000|2021-05-24 13:54:00|11793.5|11781.5|11792.2|11780.2|11795.4|11783.4|11792.2|11780.2|6
1621864450000|2021-05-24 13:54:10|11791.7|11779.7|11794.2|11782.2|11794.2|11782.2|11791.7|11779.7|9
1621864460000|2021-05-24 13:54:20|11794.7|11782.7|11794.7|11782.7|11794.7|11782.7|11794|11782|1
1621864470000|2021-05-24 13:54:30|11796|11784|11797.2|11785.2|11797.2|11785.2|11796|11784|0
1621864480000|2021-05-24 13:54:40|11796.5|11784.5|11794|11782|11796.5|11784.5|11794|11782|13
1621864490000|2021-05-24 13:54:50|11794.5|11782.5|11794|11782|11794.5|11782.5|11794|11782|0
1621864500000|2021-05-24 13:55:00|11793.5|11781.5|11792.2|11780.2|11794|11782|11792.2|11780.2|0
1621864510000|2021-05-24 13:55:10|11792.9|11780.9|11792.2|11780.2|11793.5|11781.5|11792.2|11780.2|2
1621864520000|2021-05-24 13:55:20|11794|11782|11792.2|11780.2|11794|11782|11792.2|11780.2|7
1621864530000|2021-05-24 13:55:30|11791.5|11779.5|11791.5|11779.5|11791.5|11779.5|11791.5|11779.5|1
1621864540000|2021-05-24 13:55:40|11791|11779|11789.7|11777.7|11791|11779|11789.7|11777.7|1
1621864550000|2021-05-24 13:55:50|11789|11777|11789|11777|11789.7|11777.7|11789|11777|4
1621864560000|2021-05-24 13:56:00|11788.3|11776.3|11788.3|11776.3|11791|11779|11788.3|11776.3|3
1621864570000|2021-05-24 13:56:10|11791|11779|11787.4|11775.4|11791|11779|11786|11774|11
1621864580000|2021-05-24 13:56:20|11788.7|11776.7|11791.2|11779.2|11791.2|11779.2|11788.7|11776.7|11
1621864590000|2021-05-24 13:56:30|11794.7|11782.7|11793.5|11781.5|11796.2|11784.2|11792.9|11780.9|17
1621864600000|2021-05-24 13:56:40|11794.7|11782.7|11794.2|11782.2|11794.7|11782.7|11793.5|11781.5|0
1621864610000|2021-05-24 13:56:50|11795.4|11783.4|11794.7|11782.7|11795.4|11783.4|11794.7|11782.7|0
1621864620000|2021-05-24 13:57:00|11795.4|11783.4|11797.9|11785.9|11799.7|11787.7|11795.4|11783.4|6
1621864630000|2021-05-24 13:57:10|11797.2|11785.2|11805.4|11793.4|11805.4|11793.4|11797.2|11785.2|3
1621864640000|2021-05-24 13:57:20|11806.5|11794.5|11807.7|11795.7|11809.7|11797.7|11806.5|11794.5|13
1621864650000|2021-05-24 13:57:30|11806.5|11794.5|11811|11799|11811|11799|11806.5|11794.5|5
1621864660000|2021-05-24 13:57:40|11811.5|11799.5|11815.2|11803.2|11816|11804|11811.5|11799.5|3
1621864670000|2021-05-24 13:57:50|11816.5|11804.5|11816.5|11804.5|11817.7|11805.7|11814.5|11802.5|37
1621864680000|2021-05-24 13:58:00|11818.6|11806.6|11828.5|11816.5|11828.5|11816.5|11818.6|11806.6|14
1621864690000|2021-05-24 13:58:10|11827.2|11815.2|11826.5|11814.5|11831.5|11819.5|11824.5|11812.5|9
1621864700000|2021-05-24 13:58:20|11825.8|11813.8|11825.8|11813.8|11827.7|11815.7|11824|11812|32
1621864710000|2021-05-24 13:58:30|11826.5|11814.5|11825.8|11813.8|11832.2|11820.2|11824|11812|6
1621864720000|2021-05-24 13:58:40|11826.5|11814.5|11823.3|11811.3|11826.5|11814.5|11822.2|11810.2|8
1621864730000|2021-05-24 13:58:50|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|5
1621864740000|2021-05-24 13:59:00|11824|11812|11822.2|11810.2|11824|11812|11822.2|11810.2|2
1621864760000|2021-05-24 13:59:20|11825.3|11813.3|11823.3|11811.3|11825.3|11813.3|11823.3|11811.3|1
1621864770000|2021-05-24 13:59:30|11822.8|11810.8|11819|11807|11822.8|11810.8|11811.5|11799.5|7
1621864780000|2021-05-24 13:59:40|11816|11804|11814.7|11802.7|11816|11804|11814.7|11802.7|0
1621864790000|2021-05-24 13:59:50|11816.5|11804.5|11819|11807|11819|11807|11815.3|11803.3|10
1621864800000|2021-05-24 14:00:00|11820.5|11808.5|11817.2|11805.2|11821.5|11809.5|11817.2|11805.2|18
1621864810000|2021-05-24 14:00:10|11818.5|11806.5|11821.5|11809.5|11824|11812|11817.2|11805.2|2
1621864820000|2021-05-24 14:00:20|11821|11809|11819|11807|11822.2|11810.2|11816.5|11804.5|3
1621864830000|2021-05-24 14:00:30|11818|11806|11824.7|11812.7|11825.3|11813.3|11816.5|11804.5|15
1621864840000|2021-05-24 14:00:40|11821.5|11809.5|11824|11812|11826.5|11814.5|11821.5|11809.5|1
1621864850000|2021-05-24 14:00:50|11824.5|11812.5|11824|11812|11827.2|11815.2|11822.2|11810.2|6
1621864860000|2021-05-24 14:01:00|11824.7|11812.7|11826|11814|11827.2|11815.2|11823|11811|7
1621864870000|2021-05-24 14:01:10|11825.3|11813.3|11824|11812|11826|11814|11824|11812|0
1621864880000|2021-05-24 14:01:20|11819.7|11807.7|11816.5|11804.5|11819.7|11807.7|11816.5|11804.5|5
1621864890000|2021-05-24 14:01:30|11817|11805|11817|11805|11818.5|11806.5|11816.5|11804.5|0
1621864900000|2021-05-24 14:01:40|11816.5|11804.5|11812.2|11800.2|11816.5|11804.5|11812.2|11800.2|0
1621864910000|2021-05-24 14:01:50|11810.1|11798.1|11809|11797|11810.1|11798.1|11809|11797|2
1621864920000|2021-05-24 14:02:00|11811.5|11799.5|11809|11797|11811.5|11799.5|11809|11797|0
1621864930000|2021-05-24 14:02:10|11807.8|11795.8|11806|11794|11807.8|11795.8|11806|11794|1
1621864940000|2021-05-24 14:02:20|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|1
1621864950000|2021-05-24 14:02:30|11806|11794|11806.5|11794.5|11808.5|11796.5|11806|11794|2
1621864960000|2021-05-24 14:02:40|11807.2|11795.2|11805.3|11793.3|11809.7|11797.7|11805.3|11793.3|5
1621864970000|2021-05-24 14:02:50|11804.7|11792.7|11806|11794|11806|11794|11804.7|11792.7|12
1621864980000|2021-05-24 14:03:00|11806.5|11794.5|11803.5|11791.5|11806.5|11794.5|11803.5|11791.5|1
1621864990000|2021-05-24 14:03:10|11802.2|11790.2|11797.2|11785.2|11802.2|11790.2|11797.2|11785.2|9
1621865000000|2021-05-24 14:03:20|11796|11784|11794|11782|11797.2|11785.2|11791|11779|11
1621865010000|2021-05-24 14:03:30|11792.2|11780.2|11791|11779|11792.2|11780.2|11789.7|11777.7|0
1621865020000|2021-05-24 14:03:40|11790.3|11778.3|11789.7|11777.7|11790.3|11778.3|11789.7|11777.7|2
1621865030000|2021-05-24 14:03:50|11787.2|11775.2|11786|11774|11787.2|11775.2|11786|11774|10
1621865040000|2021-05-24 14:04:00|11785.3|11773.3|11786|11774|11786|11774|11785.3|11773.3|0
1621865050000|2021-05-24 14:04:10|11782.2|11770.2|11782.2|11770.2|11782.2|11770.2|11781.2|11769.2|55
1621865060000|2021-05-24 14:04:20|11783.5|11771.5|11787.8|11775.8|11787.8|11775.8|11783.5|11771.5|25
1621865070000|2021-05-24 14:04:30|11788.5|11776.5|11786|11774|11789|11777|11786|11774|2
1621865080000|2021-05-24 14:04:40|11786.5|11774.5|11789|11777|11791|11779|11786.5|11774.5|0
1621865090000|2021-05-24 14:04:50|11788.5|11776.5|11787.2|11775.2|11788.5|11776.5|11787.2|11775.2|0
1621865100000|2021-05-24 14:05:00|11786|11774|11786|11774|11788.5|11776.5|11786|11774|10
1621865110000|2021-05-24 14:05:10|11786.7|11774.7|11787.2|11775.2|11787.2|11775.2|11786|11774|0
1621865120000|2021-05-24 14:05:20|11788.5|11776.5|11791.5|11779.5|11792.2|11780.2|11788.5|11776.5|5
1621865130000|2021-05-24 14:05:30|11792.2|11780.2|11796.5|11784.5|11797.2|11785.2|11792.2|11780.2|5
1621865140000|2021-05-24 14:05:40|11795.3|11783.3|11795.3|11783.3|11796|11784|11795.3|11783.3|0
1621865150000|2021-05-24 14:05:50|11796|11784|11795.3|11783.3|11796.5|11784.5|11795.3|11783.3|1
1621865160000|2021-05-24 14:06:00|11796|11784|11794|11782|11796.5|11784.5|11794|11782|2
1621865170000|2021-05-24 14:06:10|||||||||6
1621865180000|2021-05-24 14:06:20|11792.8|11780.8|11789.8|11777.8|11794|11782|11788.5|11776.5|16
1621865190000|2021-05-24 14:06:30|11789|11777|11794|11782|11794|11782|11788.5|11776.5|6
1621865200000|2021-05-24 14:06:40|11795.1|11783.1|11803.6|11791.6|11805.1|11793.1|11795.1|11783.1|13
1621865210000|2021-05-24 14:06:50|11802.2|11790.2|11803.6|11791.6|11803.6|11791.6|11802.2|11790.2|10
1621865220000|2021-05-24 14:07:00|11804.4|11792.4|11803.8|11791.8|11805.6|11793.6|11802.9|11790.9|14
1621865230000|2021-05-24 14:07:10|11804.4|11792.4|11806.9|11794.9|11806.9|11794.9|11804.4|11792.4|0
1621865240000|2021-05-24 14:07:20|11809.4|11797.4|11808.1|11796.1|11809.4|11797.4|11808.1|11796.1|4
1621865250000|2021-05-24 14:07:30|11806.9|11794.9|11806.3|11794.3|11807.1|11795.1|11805.6|11793.6|3
1621865260000|2021-05-24 14:07:40|11807.1|11795.1|11805.6|11793.6|11809.4|11797.4|11805.6|11793.6|11
1621865270000|2021-05-24 14:07:50|11803.1|11791.1|11801.9|11789.9|11803.1|11791.1|11801.9|11789.9|0
1621865280000|2021-05-24 14:08:00|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|4
1621865290000|2021-05-24 14:08:10|11801.9|11789.9|11801.9|11789.9|11802.9|11790.9|11801.9|11789.9|3
1621865300000|2021-05-24 14:08:20|11802.4|11790.4|11795.6|11783.6|11802.4|11790.4|11795.6|11783.6|1
1621865310000|2021-05-24 14:08:30|||||||||7
1621865320000|2021-05-24 14:08:40|11796.1|11784.1|11797.9|11785.9|11797.9|11785.9|11796.1|11784.1|2
1621865330000|2021-05-24 14:08:50|11800.6|11788.6|11801.1|11789.1|11805.6|11793.6|11797.2|11785.2|6
1621865340000|2021-05-24 14:09:00|11802.4|11790.4|11804.9|11792.9|11804.9|11792.9|11802.4|11790.4|0
1621865350000|2021-05-24 14:09:10|11804.4|11792.4|11801.7|11789.7|11804.4|11792.4|11801.7|11789.7|0
1621865360000|2021-05-24 14:09:20|11802.4|11790.4|11803.6|11791.6|11804.9|11792.9|11802.4|11790.4|0
1621865370000|2021-05-24 14:09:30|11802.9|11790.9|11801.7|11789.7|11802.9|11790.9|11799.7|11787.7|0
1621865380000|2021-05-24 14:09:40|11800.2|11788.2|11805.7|11793.7|11805.7|11793.7|11800.2|11788.2|18
1621865390000|2021-05-24 14:09:50|11807.7|11795.7|11807|11795|11808.2|11796.2|11807|11795|7
1621865400000|2021-05-24 14:10:00|11807.7|11795.7|11812.7|11800.7|11812.7|11800.7|11807.7|11795.7|5
1621865410000|2021-05-24 14:10:10|11812|11800|11804|11792|11812|11800|11800.2|11788.2|0
1621865420000|2021-05-24 14:10:20|11804.5|11792.5|11806.8|11794.8|11808.2|11796.2|11804.5|11792.5|7
1621865430000|2021-05-24 14:10:30|11802.7|11790.7|11804.5|11792.5|11805.7|11793.7|11802.7|11790.7|1
1621865440000|2021-05-24 14:10:40|11805.2|11793.2|11803.2|11791.2|11805.2|11793.2|11803.2|11791.2|0
1621865450000|2021-05-24 14:10:50|11802|11790|11797.7|11785.7|11804|11792|11796.5|11784.5|9
1621865460000|2021-05-24 14:11:00|11798.2|11786.2|11797.7|11785.7|11800.2|11788.2|11797.7|11785.7|3
1621865470000|2021-05-24 14:11:10|11798.2|11786.2|11799|11787|11800.7|11788.7|11797|11785|3
1621865480000|2021-05-24 14:11:20|11799.5|11787.5|11798.2|11786.2|11800.7|11788.7|11796.5|11784.5|2
1621865490000|2021-05-24 14:11:30|11799|11787|11800.2|11788.2|11800.2|11788.2|11797.7|11785.7|1
1621865500000|2021-05-24 14:11:40|11799.5|11787.5|11797.5|11785.5|11799.5|11787.5|11797.5|11785.5|1
1621865510000|2021-05-24 14:11:50|11799|11787|11800.2|11788.2|11800.2|11788.2|11799|11787|3
1621865520000|2021-05-24 14:12:00|11800.7|11788.7|11795.7|11783.7|11800.7|11788.7|11794|11782|5
1621865530000|2021-05-24 14:12:10|11796.3|11784.3|11800|11788|11800.7|11788.7|11796.3|11784.3|1
1621865540000|2021-05-24 14:12:20|11798.2|11786.2|11799|11787|11799|11787|11795.7|11783.7|0
1621865550000|2021-05-24 14:12:30|11800.7|11788.7|11797.5|11785.5|11800.7|11788.7|11797.5|11785.5|2
1621865560000|2021-05-24 14:12:40|11798.2|11786.2|11798.3|11786.3|11798.8|11786.8|11795|11783|2
1621865570000|2021-05-24 14:12:50|11800|11788|11797.5|11785.5|11800|11788|11797.5|11785.5|4
1621865580000|2021-05-24 14:13:00|11795|11783|11797.5|11785.5|11797.5|11785.5|11795|11783|2
1621865590000|2021-05-24 14:13:10|11799.3|11787.3|11798.3|11786.3|11799.3|11787.3|11796.8|11784.8|15
1621865600000|2021-05-24 14:13:20|11800|11788|11795|11783|11800|11788|11795|11783|4
1621865610000|2021-05-24 14:13:30|11792.5|11780.5|11795|11783|11795|11783|11789.3|11777.3|7
1621865620000|2021-05-24 14:13:40|11795.8|11783.8|11794.3|11782.3|11796.3|11784.3|11794.3|11782.3|0
1621865630000|2021-05-24 14:13:50|11792.5|11780.5|11795|11783|11795|11783|11792.5|11780.5|0
1621865640000|2021-05-24 14:14:00|11799.3|11787.3|11800.4|11788.4|11804.8|11792.8|11798.1|11786.1|14
1621865650000|2021-05-24 14:14:10|11798.4|11786.4|11802.9|11790.9|11802.9|11790.9|11798.4|11786.4|3
1621865660000|2021-05-24 14:14:20|11803.6|11791.6|11806.1|11794.1|11806.1|11794.1|11803.6|11791.6|0
1621865670000|2021-05-24 14:14:30|11804.8|11792.8|11804.3|11792.3|11804.8|11792.8|11803.6|11791.6|2
1621865680000|2021-05-24 14:14:40|11802.5|11790.5|11802.5|11790.5|11802.5|11790.5|11802.5|11790.5|0
1621865690000|2021-05-24 14:14:50|11803.3|11791.3|11803.8|11791.8|11805|11793|11803.3|11791.3|0
1621865700000|2021-05-24 14:15:00|11803.1|11791.1|11799.1|11787.1|11803.1|11791.1|11797.9|11785.9|21
1621865710000|2021-05-24 14:15:10|11799.8|11787.8|11802.9|11790.9|11802.9|11790.9|11799.8|11787.8|0
1621865720000|2021-05-24 14:15:20|11803.6|11791.6|11800.4|11788.4|11803.6|11791.6|11800.4|11788.4|2
1621865730000|2021-05-24 14:15:30|11799.8|11787.8|11799.8|11787.8|11799.8|11787.8|11798.4|11786.4|0
1621865740000|2021-05-24 14:15:40|11799.1|11787.1|11799.1|11787.1|11799.8|11787.8|11798.4|11786.4|0
1621865750000|2021-05-24 14:15:50|11798.4|11786.4|11795.9|11783.9|11798.4|11786.4|11795.9|11783.9|3
1621865760000|2021-05-24 14:16:00|11797.1|11785.1|11797.1|11785.1|11797.1|11785.1|11796.4|11784.4|0
1621865780000|2021-05-24 14:16:20|||||||||5
1621865790000|2021-05-24 14:16:30|11796.4|11784.4|11789.6|11777.6|11796.4|11784.4|11789.6|11777.6|5
1621865800000|2021-05-24 14:16:40|11788.4|11776.4|11791.3|11779.3|11791.3|11779.3|11788.4|11776.4|25
1621865810000|2021-05-24 14:16:50|11792.5|11780.5|11792.5|11780.5|11792.5|11780.5|11792.5|11780.5|0
1621865820000|2021-05-24 14:17:00|11791.5|11779.5|11790|11778|11791.5|11779.5|11790|11778|10
1621865830000|2021-05-24 14:17:10|11792|11780|11791.3|11779.3|11792.5|11780.5|11791.3|11779.3|0
1621865840000|2021-05-24 14:17:20|11792.7|11780.7|11790.2|11778.2|11792.7|11780.7|11790.2|11778.2|1
1621865850000|2021-05-24 14:17:30|11791.5|11779.5|11791.5|11779.5|11791.5|11779.5|11789|11777|10
1621865860000|2021-05-24 14:17:40|11792.9|11780.9|11792.9|11780.9|11792.9|11780.9|11792.9|11780.9|1
1621865870000|2021-05-24 14:17:50|11794.2|11782.2|11793.8|11781.8|11794.2|11782.2|11793.5|11781.5|16
1621865880000|2021-05-24 14:18:00|11794.3|11782.3|11792.5|11780.5|11796.3|11784.3|11792.5|11780.5|1
1621865890000|2021-05-24 14:18:10|11795.2|11783.2|11793.8|11781.8|11795.8|11783.8|11793.8|11781.8|6
1621865900000|2021-05-24 14:18:20|11794.3|11782.3|11794.3|11782.3|11795|11783|11794.3|11782.3|0
1621865910000|2021-05-24 14:18:30|||||||||3
1621865920000|2021-05-24 14:18:40|11795|11783|11796.8|11784.8|11796.8|11784.8|11795|11783|2
1621865930000|2021-05-24 14:18:50|11793.8|11781.8|11793.8|11781.8|11795|11783|11793.8|11781.8|1
1621865940000|2021-05-24 14:19:00|11795|11783|11793.8|11781.8|11795|11783|11792.5|11780.5|7
1621865960000|2021-05-24 14:19:20|11795|11783|11797.5|11785.5|11797.5|11785.5|11795|11783|0
1621865970000|2021-05-24 14:19:30|11796.8|11784.8|11797.5|11785.5|11797.5|11785.5|11796.8|11784.8|0
1621865980000|2021-05-24 14:19:40|11797.6|11785.6|11794.3|11782.3|11797.6|11785.6|11794.3|11782.3|5
1621866000000|2021-05-24 14:20:00|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11795.1|11783.1|4
1621866010000|2021-05-24 14:20:10|11795.3|11783.3|11792.6|11780.6|11795.3|11783.3|11792.6|11780.6|4
1621866020000|2021-05-24 14:20:20|11795.3|11783.3|11792.6|11780.6|11795.3|11783.3|11792.6|11780.6|5
1621866030000|2021-05-24 14:20:30|11794.5|11782.5|11796.1|11784.1|11796.1|11784.1|11794.5|11782.5|3
1621866040000|2021-05-24 14:20:40|11795.4|11783.4|11796.6|11784.6|11796.6|11784.6|11795.4|11783.4|6
1621866050000|2021-05-24 14:20:50|11795.4|11783.4|11796.1|11784.1|11796.1|11784.1|11795.4|11783.4|0
1621866070000|2021-05-24 14:21:10|11794.9|11782.9|11796.1|11784.1|11796.1|11784.1|11794.9|11782.9|5
1621866080000|2021-05-24 14:21:20|||||||||1
1621866090000|2021-05-24 14:21:30|11796.3|11784.3|11795.1|11783.1|11796.3|11784.3|11795.1|11783.1|6
1621866100000|2021-05-24 14:21:40|11796.3|11784.3|11797.6|11785.6|11797.6|11785.6|11795.1|11783.1|6
1621866110000|2021-05-24 14:21:50|11798.3|11786.3|11797.6|11785.6|11798.3|11786.3|11797|11785|4
1621866120000|2021-05-24 14:22:00|11799|11787|11798.6|11786.6|11799.3|11787.3|11798.6|11786.6|6
1621866130000|2021-05-24 14:22:10|11796.8|11784.8|11796.3|11784.3|11796.8|11784.8|11796.3|11784.3|15
1621866140000|2021-05-24 14:22:20|11797.6|11785.6|11797.6|11785.6|11797.6|11785.6|11796.3|11784.3|1
1621866150000|2021-05-24 14:22:30|11796.8|11784.8|11796.1|11784.1|11796.8|11784.8|11796.1|11784.1|2
1621866160000|2021-05-24 14:22:40|11797.2|11785.2|11800.4|11788.4|11800.4|11788.4|11797.2|11785.2|6
1621866170000|2021-05-24 14:22:50|11798.9|11786.9|11798.9|11786.9|11799.7|11787.7|11798.2|11786.2|4
1621866180000|2021-05-24 14:23:00|11801.4|11789.4|11800.4|11788.4|11801.4|11789.4|11798.9|11786.9|0
1621866190000|2021-05-24 14:23:10|11799.7|11787.7|11802.2|11790.2|11802.2|11790.2|11798.9|11786.9|3
1621866200000|2021-05-24 14:23:20|11802.7|11790.7|11802|11790|11802.7|11790.7|11802|11790|4
1621866220000|2021-05-24 14:23:40|11801.4|11789.4|11801.2|11789.2|11802|11790|11800|11788|3
1621866230000|2021-05-24 14:23:50|11802|11790|11800.5|11788.5|11803.7|11791.7|11800.5|11788.5|3
1621866240000|2021-05-24 14:24:00|11802|11790|11801.2|11789.2|11802|11790|11800.5|11788.5|1
1621866250000|2021-05-24 14:24:10|11800.5|11788.5|11803|11791|11804.8|11792.8|11800.5|11788.5|1
1621866260000|2021-05-24 14:24:20|11802.3|11790.3|11802.3|11790.3|11802.3|11790.3|11802.3|11790.3|1
1621866270000|2021-05-24 14:24:30|11803|11791|11804.8|11792.8|11804.8|11792.8|11803|11791|0
1621866280000|2021-05-24 14:24:40|11804.1|11792.1|11803|11791|11804.8|11792.8|11802.3|11790.3|1
1621866290000|2021-05-24 14:24:50|11801.8|11789.8|11799.5|11787.5|11801.8|11789.8|11798.7|11786.7|3
1621866300000|2021-05-24 14:25:00|11800|11788|11799.5|11787.5|11800|11788|11799.5|11787.5|0
1621866320000|2021-05-24 14:25:20|11800|11788|11799.5|11787.5|11800.7|11788.7|11799.5|11787.5|3
1621866330000|2021-05-24 14:25:30|11800.7|11788.7|11800.7|11788.7|11800.7|11788.7|11800.7|11788.7|1
1621866340000|2021-05-24 14:25:40|11798.9|11786.9|11797.7|11785.7|11798.9|11786.9|11797.7|11785.7|2
1621866350000|2021-05-24 14:25:50|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|2
1621866420000|2021-05-24 14:27:00|11800.7|11788.7|11800.7|11788.7|11800.7|11788.7|11800.7|11788.7|1
1621866430000|2021-05-24 14:27:10|11802|11790|11802|11790|11802|11790|11802|11790|9
1621866440000|2021-05-24 14:27:20|11801.3|11789.3|11800.7|11788.7|11801.3|11789.3|11800.7|11788.7|1
1621866460000|2021-05-24 14:27:40|11802|11790|11801.8|11789.8|11802|11790|11801.8|11789.8|4
1621866470000|2021-05-24 14:27:50|||||||||1
1621866480000|2021-05-24 14:28:00|11801.1|11789.1|11801.8|11789.8|11801.8|11789.8|11801.1|11789.1|6
1621866490000|2021-05-24 14:28:10|11799.3|11787.3|11799.3|11787.3|11799.3|11787.3|11799.3|11787.3|6
1621866500000|2021-05-24 14:28:20|11797.5|11785.5|11799|11787|11799|11787|11797.5|11785.5|3
1621866510000|2021-05-24 14:28:30|11798.2|11786.2|11798.2|11786.2|11798.2|11786.2|11798.2|11786.2|0
1621866540000|2021-05-24 14:29:00|11799|11787|11796.8|11784.8|11800.7|11788.7|11796.8|11784.8|11
1621866550000|2021-05-24 14:29:10|11797|11785|11796.8|11784.8|11797|11785|11796.8|11784.8|2
1621866560000|2021-05-24 14:29:20|11798|11786|11798|11786|11798|11786|11798|11786|0
1621866570000|2021-05-24 14:29:30|11797.8|11785.8|11800.3|11788.3|11800.3|11788.3|11797.8|11785.8|11
1621866580000|2021-05-24 14:29:40|11801.1|11789.1|11800.3|11788.3|11801.6|11789.6|11800.3|11788.3|6
1621866600000|2021-05-24 14:30:00|11802.1|11790.1|11801.6|11789.6|11802.1|11790.1|11801.6|11789.6|2
1621866610000|2021-05-24 14:30:10|11800.9|11788.9|11800.9|11788.9|11800.9|11788.9|11800.9|11788.9|1
1621866620000|2021-05-24 14:30:20|11801.6|11789.6|11802.1|11790.1|11802.1|11790.1|11801.6|11789.6|3
1621866630000|2021-05-24 14:30:30|11802.8|11790.8|11801.6|11789.6|11802.8|11790.8|11801.6|11789.6|0
1621866640000|2021-05-24 14:30:40|11802.3|11790.3|11801.6|11789.6|11802.3|11790.3|11801.6|11789.6|3
1621866650000|2021-05-24 14:30:50|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|11799.8|11787.8|3
1621866660000|2021-05-24 14:31:00|11799.3|11787.3|11798.2|11786.2|11799.3|11787.3|11797.7|11785.7|2
1621866670000|2021-05-24 14:31:10|11797.7|11785.7|11797.2|11785.2|11797.7|11785.7|11797.2|11785.2|9
1621866680000|2021-05-24 14:31:20|11797.4|11785.4|11798.6|11786.6|11798.6|11786.6|11797.4|11785.4|7
1621866710000|2021-05-24 14:31:50|11799.4|11787.4|11805.1|11793.1|11805.1|11793.1|11799.4|11787.4|6
1621866720000|2021-05-24 14:32:00|11800.6|11788.6|11797.6|11785.6|11800.6|11788.6|11797.6|11785.6|9
1621866740000|2021-05-24 14:32:20|11797.1|11785.1|11795.1|11783.1|11797.1|11785.1|11795.1|11783.1|2
1621866780000|2021-05-24 14:33:00|11795.6|11783.6|11796.3|11784.3|11796.3|11784.3|11795.6|11783.6|6
1621866790000|2021-05-24 14:33:10|11795.6|11783.6|11799.4|11787.4|11799.4|11787.4|11795.6|11783.6|2
1621866810000|2021-05-24 14:33:30|11799.9|11787.9|11799.9|11787.9|11799.9|11787.9|11799.9|11787.9|0
1621866820000|2021-05-24 14:33:40|11800.6|11788.6|11799.2|11787.2|11800.6|11788.6|11799.2|11787.2|0
1621866830000|2021-05-24 14:33:50|11799.9|11787.9|11799.9|11787.9|11800.4|11788.4|11799.2|11787.2|2
1621866850000|2021-05-24 14:34:10|11799.2|11787.2|11799.9|11787.9|11799.9|11787.9|11799.2|11787.2|0
1621866870000|2021-05-24 14:34:30|11800.4|11788.4|11800.4|11788.4|11800.4|11788.4|11800.4|11788.4|0
1621866880000|2021-05-24 14:34:40|11801.2|11789.2|11798.5|11786.5|11801.2|11789.2|11798.5|11786.5|4
1621866890000|2021-05-24 14:34:50|11799.2|11787.2|11799.9|11787.9|11799.9|11787.9|11799.2|11787.2|0
1621866900000|2021-05-24 14:35:00|11799.2|11787.2|11805.2|11793.2|11809|11797|11799.2|11787.2|7
1621866910000|2021-05-24 14:35:10|11806|11794|11806|11794|11806|11794|11806|11794|0
1621866920000|2021-05-24 14:35:20|11805.2|11793.2|11806|11794|11806.5|11794.5|11804.7|11792.7|8
1621866930000|2021-05-24 14:35:30|11805.2|11793.2|11804.7|11792.7|11806|11794|11804.7|11792.7|1
1621866940000|2021-05-24 14:35:40|11802|11790|11802.7|11790.7|11802.7|11790.7|11802|11790|2
1621866950000|2021-05-24 14:35:50|11802|11790|11800.2|11788.2|11802|11790|11800.2|11788.2|0
1621866960000|2021-05-24 14:36:00|11801|11789|11803.5|11791.5|11803.5|11791.5|11800.2|11788.2|14
1621866990000|2021-05-24 14:36:30|11804|11792|11804|11792|11804|11792|11804|11792|0
1621867000000|2021-05-24 14:36:40|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|0
1621867050000|2021-05-24 14:37:30|11801|11789|11801|11789|11801.5|11789.5|11801|11789|4
1621867060000|2021-05-24 14:37:40|11799.7|11787.7|11799.7|11787.7|11799.7|11787.7|11797.2|11785.2|16
1621867070000|2021-05-24 14:37:50|11800.8|11788.8|11799|11787|11800.8|11788.8|11799|11787|6
1621867080000|2021-05-24 14:38:00|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|2
1621867090000|2021-05-24 14:38:10|11797.9|11785.9|11797.2|11785.2|11797.9|11785.9|11797.2|11785.2|8
1621867110000|2021-05-24 14:38:30|11799.7|11787.7|11799.7|11787.7|11799.7|11787.7|11799.7|11787.7|1
1621867120000|2021-05-24 14:38:40|11803.3|11791.3|11803.3|11791.3|11803.3|11791.3|11803.3|11791.3|3
1621867130000|2021-05-24 14:38:50|11804.3|11792.3|11807.2|11795.2|11807.2|11795.2|11804.3|11792.3|6
1621867140000|2021-05-24 14:39:00|11808.5|11796.5|11811|11799|11812.2|11800.2|11808.5|11796.5|3
1621867160000|2021-05-24 14:39:20|11811.7|11799.7|11812.2|11800.2|11812.2|11800.2|11811.7|11799.7|1
1621867170000|2021-05-24 14:39:30|11814.7|11802.7|11810.8|11798.8|11816|11804|11810.8|11798.8|15
1621867180000|2021-05-24 14:39:40|11810.1|11798.1|11812|11800|11812|11800|11809|11797|1
1621867190000|2021-05-24 14:39:50|11812.6|11800.6|11815.8|11803.8|11815.8|11803.8|11812.6|11800.6|0
1621867210000|2021-05-24 14:40:10|11814|11802|11814.5|11802.5|11814.5|11802.5|11813.3|11801.3|3
1621867220000|2021-05-24 14:40:20|11815.8|11803.8|11818.3|11806.3|11818.3|11806.3|11815.8|11803.8|5
1621867230000|2021-05-24 14:40:30|11815.6|11803.6|11816.3|11804.3|11818.5|11806.5|11815.1|11803.1|10
1621867240000|2021-05-24 14:40:40|11817|11805|11815.8|11803.8|11818.8|11806.8|11813.3|11801.3|3
1621867250000|2021-05-24 14:40:50|11814.5|11802.5|11817|11805|11817.6|11805.6|11814.5|11802.5|2
1621867260000|2021-05-24 14:41:00|11815.8|11803.8|11813.3|11801.3|11815.8|11803.8|11813.3|11801.3|2
1621867270000|2021-05-24 14:41:10|11813.8|11801.8|11815.8|11803.8|11815.8|11803.8|11813.8|11801.8|8
1621867280000|2021-05-24 14:41:20|11815.1|11803.1|11815.8|11803.8|11815.8|11803.8|11813.3|11801.3|0
1621867300000|2021-05-24 14:41:40|||||||||1
1621867310000|2021-05-24 14:41:50|11818.3|11806.3|11815.8|11803.8|11818.3|11806.3|11815.8|11803.8|5
1621867320000|2021-05-24 14:42:00|11814.7|11802.7|11815.1|11803.1|11818.3|11806.3|11813.3|11801.3|7
1621867330000|2021-05-24 14:42:10|11813.3|11801.3|11815.1|11803.1|11817.6|11805.6|11813.3|11801.3|0
1621867340000|2021-05-24 14:42:20|11815.8|11803.8|11817.6|11805.6|11817.6|11805.6|11815.8|11803.8|0
1621867350000|2021-05-24 14:42:30|11822|11810|11817.6|11805.6|11822.6|11810.6|11816.8|11804.8|2
1621867360000|2021-05-24 14:42:40|11820.8|11808.8|11817.6|11805.6|11820.8|11808.8|11817.6|11805.6|14
1621867370000|2021-05-24 14:42:50|11816.8|11804.8|11819.5|11807.5|11819.5|11807.5|11815.1|11803.1|1
1621867380000|2021-05-24 14:43:00|11821.3|11809.3|11815.1|11803.1|11821.3|11809.3|11815.1|11803.1|0
1621867410000|2021-05-24 14:43:30|11814|11802|11814.5|11802.5|11815.1|11803.1|11814|11802|2
1621867420000|2021-05-24 14:43:40|11813.3|11801.3|11817|11805|11817|11805|11813.3|11801.3|2
1621867430000|2021-05-24 14:43:50|11815.8|11803.8|11813.3|11801.3|11817.6|11805.6|11813.3|11801.3|9
1621867440000|2021-05-24 14:44:00|11814.5|11802.5|11815.8|11803.8|11816.5|11804.5|11814.5|11802.5|7
1621867450000|2021-05-24 14:44:10|11818.9|11806.9|11828.6|11816.6|11829.3|11817.3|11818.9|11806.9|8
1621867460000|2021-05-24 14:44:20|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|11829.3|11817.3|3
1621867470000|2021-05-24 14:44:30|11828.8|11816.8|11830.1|11818.1|11830.1|11818.1|11828.8|11816.8|0
1621867480000|2021-05-24 14:44:40|11832.6|11820.6|11832.6|11820.6|11832.6|11820.6|11832.6|11820.6|0
1621867490000|2021-05-24 14:44:50|11831.8|11819.8|11830.6|11818.6|11831.8|11819.8|11829.9|11817.9|1
1621867500000|2021-05-24 14:45:00|11831.8|11819.8|11832.6|11820.6|11832.6|11820.6|11831.8|11819.8|0
1621867510000|2021-05-24 14:45:10|11833.1|11821.1|11835.4|11823.4|11835.4|11823.4|11833.1|11821.1|0
1621867520000|2021-05-24 14:45:20|11835.9|11823.9|11835.9|11823.9|11835.9|11823.9|11835.9|11823.9|2
1621867530000|2021-05-24 14:45:30|11836.4|11824.4|11836.5|11824.5|11836.5|11824.5|11836.4|11824.4|0
1621867540000|2021-05-24 14:45:40|11838.4|11826.4|11840.4|11828.4|11840.4|11828.4|11837.7|11825.7|6
1621867560000|2021-05-24 14:46:00|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|11840.9|11828.9|0
1621867570000|2021-05-24 14:46:10|11842.4|11830.4|11842.9|11830.9|11842.9|11830.9|11842.4|11830.4|5
1621867580000|2021-05-24 14:46:20|11843.4|11831.4|11846.5|11834.5|11846.5|11834.5|11843.4|11831.4|7
1621867590000|2021-05-24 14:46:30|11847.2|11835.2|11847.7|11835.7|11849|11837|11847.2|11835.2|4
1621867600000|2021-05-24 14:46:40|11848.2|11836.2|11847.7|11835.7|11848.2|11836.2|11847.7|11835.7|5
1621867610000|2021-05-24 14:46:50|11848.4|11836.4|11847|11835|11849.2|11837.2|11847|11835|9
1621867620000|2021-05-24 14:47:00|11847.7|11835.7|11849|11837|11849|11837|11847|11835|11
1621867630000|2021-05-24 14:47:10|11851.3|11839.3|11849|11837|11852.5|11840.5|11849|11837|3
1621867640000|2021-05-24 14:47:20|||||||||1
1621867650000|2021-05-24 14:47:30|11850.2|11838.2|11852.5|11840.5|11852.5|11840.5|11850.2|11838.2|1
1621867660000|2021-05-24 14:47:40|11853|11841|11856.9|11844.9|11856.9|11844.9|11853|11841|71
1621867670000|2021-05-24 14:47:50|11857.6|11845.6|11856.4|11844.4|11857.6|11845.6|11856.4|11844.4|3
1621867680000|2021-05-24 14:48:00|11856.9|11844.9|11857.6|11845.6|11857.6|11845.6|11856.9|11844.9|8
1621867690000|2021-05-24 14:48:10|11856.9|11844.9|11859.2|11847.2|11859.2|11847.2|11855.5|11843.5|12
1621867700000|2021-05-24 14:48:20|||||||||10
1621867710000|2021-05-24 14:48:30|11861.7|11849.7|11857.4|11845.4|11861.7|11849.7|11857.4|11845.4|3
1621867720000|2021-05-24 14:48:40|11856.7|11844.7|11859.9|11847.9|11859.9|11847.9|11856.7|11844.7|0
1621867730000|2021-05-24 14:48:50|11859.2|11847.2|11857.4|11845.4|11863.2|11851.2|11857.4|11845.4|8
1621867740000|2021-05-24 14:49:00|11856.2|11844.2|11849.9|11837.9|11856.9|11844.9|11849.9|11837.9|5
1621867750000|2021-05-24 14:49:10|11851.9|11839.9|11847.4|11835.4|11851.9|11839.9|11847.4|11835.4|3
1621867760000|2021-05-24 14:49:20|11848|11836|11853.4|11833.4|11853.4|11838.1|11848|11833.4|4
1621867770000|2021-05-24 14:49:30|11848.2|11836.2|11848.2|11836.2|11848.9|11836.9|11848.2|11836.2|0
1621867780000|2021-05-24 14:49:40|11846.9|11834.9|11846.9|11834.9|11847.6|11835.6|11846.9|11834.9|1
1621867790000|2021-05-24 14:49:50|11847.6|11835.6|11851.9|11839.9|11851.9|11839.9|11847.6|11835.6|0
1621867800000|2021-05-24 14:50:00|11851.2|11839.2|11853.7|11841.7|11854.4|11842.4|11851.2|11839.2|8
1621867810000|2021-05-24 14:50:10|11852.4|11840.4|11848.9|11836.9|11852.4|11840.4|11848.2|11836.2|0
1621867820000|2021-05-24 14:50:20|11847.6|11835.6|11846.4|11834.4|11847.6|11835.6|11846.4|11834.4|0
1621867830000|2021-05-24 14:50:30|11845.9|11833.9|11851.4|11839.4|11851.4|11839.4|11845.9|11833.9|0
1621867840000|2021-05-24 14:50:40|11850.9|11838.9|11850.9|11838.9|11850.9|11838.9|11850.9|11838.9|0
1621867850000|2021-05-24 14:50:50|11851.4|11839.4|11851.4|11839.4|11851.4|11839.4|11851.4|11839.4|0
1621867860000|2021-05-24 14:51:00|11854|11834|11846.7|11834.7|11854|11836.7|11846.7|11834|11
1621867870000|2021-05-24 14:51:10|11844.4|11832.4|11846.2|11834.2|11846.2|11834.2|11843.7|11831.7|4
1621867880000|2021-05-24 14:51:20|11845.7|11833.7|11844.4|11832.4|11845.7|11833.7|11844.4|11832.4|1
1621867890000|2021-05-24 14:51:30|11843.2|11831.2|11842.5|11830.5|11843.2|11831.2|11842.5|11830.5|3
1621867900000|2021-05-24 14:51:40|11843.2|11831.2|11842.5|11830.5|11843.2|11831.2|11842.5|11830.5|0
1621867910000|2021-05-24 14:51:50|11841.9|11829.9|11841.9|11829.9|11843.2|11831.2|11840|11828|5
1621867920000|2021-05-24 14:52:00|11843.2|11831.2|11845.7|11833.7|11845.7|11833.7|11842.5|11830.5|2
1621867930000|2021-05-24 14:52:10|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|11846.9|11834.9|0
1621867940000|2021-05-24 14:52:20|11848.2|11836.2|11848.2|11836.2|11848.2|11836.2|11848.2|11836.2|0
1621867950000|2021-05-24 14:52:30|||||||||1
1621867960000|2021-05-24 14:52:40|||||||||11
1621867970000|2021-05-24 14:52:50|11850|11838|11849.4|11837.4|11850|11838|11849.4|11837.4|0
1621868000000|2021-05-24 14:53:20|11851.9|11839.9|11857.5|11845.5|11857.5|11845.5|11851.9|11839.9|0
1621868010000|2021-05-24 14:53:30|11856.9|11844.9|11859.4|11847.4|11859.4|11847.4|11856.2|11844.2|1
1621868020000|2021-05-24 14:53:40|11859.2|11847.2|11858.7|11846.7|11861.9|11849.9|11858.7|11846.7|11
1621868050000|2021-05-24 14:54:10|11856.9|11844.9|11856.9|11844.9|11856.9|11844.9|11856.9|11844.9|1
1621868060000|2021-05-24 14:54:20|11854.4|11842.4|11853.2|11841.2|11854.4|11842.4|11853.2|11841.2|7
1621868070000|2021-05-24 14:54:30|11854.4|11842.4|11854.4|11842.4|11854.4|11842.4|11854.4|11842.4|2
1621868090000|2021-05-24 14:54:50|11856.9|11844.9|11859.4|11847.4|11859.4|11847.4|11856.9|11844.9|1
1621868100000|2021-05-24 14:55:00|11858.2|11846.2|11858.2|11846.2|11858.2|11846.2|11858.2|11846.2|1
1621868110000|2021-05-24 14:55:10|11859.4|11847.4|11856.7|11844.7|11859.4|11847.4|11856.7|11844.7|1
1621868120000|2021-05-24 14:55:20|11856|11844|11855.5|11843.5|11856.2|11844.2|11855.5|11843.5|0
1621868130000|2021-05-24 14:55:30|11855|11843|11855|11843|11855|11843|11855|11843|0
1621868140000|2021-05-24 14:55:40|11855.7|11843.7|11855.7|11843.7|11855.7|11843.7|11855|11843|4
1621868150000|2021-05-24 14:55:50|11855|11843|11854.4|11842.4|11855|11843|11854.4|11842.4|1
1621868160000|2021-05-24 14:56:00|||||||||2
1621868190000|2021-05-24 14:56:30|||||||||3
1621868210000|2021-05-24 14:56:50|||||||||3
1621868220000|2021-05-24 14:57:00|11853.2|11841.2|11854.3|11842.3|11856.2|11844.2|11849.4|11835|32
1621868230000|2021-05-24 14:57:10|11853.7|11841.7|11854.3|11842.3|11854.3|11842.3|11853.7|11841.7|0
1621868240000|2021-05-24 14:57:20|11854.8|11842.8|11856.2|11844.2|11857|11845|11854.8|11842.8|1
1621868250000|2021-05-24 14:57:30|11857.5|11845.5|11856|11844|11857.5|11845.5|11855.5|11843.5|7
1621868260000|2021-05-24 14:57:40|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|11855.5|11843.5|0
1621868310000|2021-05-24 14:58:30|||||||||7
1621868360000|2021-05-24 14:59:20|11854.3|11842.3|11853|11841|11854.3|11842.3|11853|11841|2
1621868370000|2021-05-24 14:59:30|11851.8|11839.8|11853|11841|11853|11841|11851.8|11839.8|0
1621868380000|2021-05-24 14:59:40|11852.3|11840.3|11851.8|11839.8|11852.3|11840.3|11851.2|11839.2|4
1621868390000|2021-05-24 14:59:50|||||||||1
1621868400000|2021-05-24 15:00:00|11852.3|11840.3|11852.3|11840.3|11852.3|11840.3|11852.3|11840.3|2
1621868410000|2021-05-24 15:00:10|11851.6|11839.6|11851.6|11839.6|11851.6|11839.6|11851.6|11839.6|1
1621868430000|2021-05-24 15:00:30|11851|11839|11851.6|11839.6|11851.6|11839.6|11851|11839|0
1621868440000|2021-05-24 15:00:40|11852.1|11840.1|11854.3|11842.3|11854.3|11842.3|11852.1|11840.1|3
1621868450000|2021-05-24 15:00:50|11850|11838|11850|11838|11850|11838|11850|11838|4
1621868460000|2021-05-24 15:01:00|11848|11836|11848|11836|11848|11836|11846.8|11834.8|10
1621868470000|2021-05-24 15:01:10|||||||||1
1621868480000|2021-05-24 15:01:20|11847.3|11835.3|11847.3|11835.3|11847.3|11835.3|11847.3|11835.3|5
1621868510000|2021-05-24 15:01:50|||||||||2
1621868520000|2021-05-24 15:02:00|11849.3|11837.3|11849.3|11837.3|11849.3|11837.3|11849.3|11837.3|4
1621868530000|2021-05-24 15:02:10|||||||||1
1621868580000|2021-05-24 15:03:00|||||||||2
1621868590000|2021-05-24 15:03:10|11846.8|11834.8|11843|11831|11846.8|11834.8|11843|11831|12
1621868600000|2021-05-24 15:03:20|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|11841.8|11829.8|2
1621868610000|2021-05-24 15:03:30|11841.3|11829.3|11840|11828|11841.3|11829.3|11840|11828|3
1621868620000|2021-05-24 15:03:40|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|11839.3|11827.3|0
1621868630000|2021-05-24 15:03:50|11838.8|11826.8|11838.2|11826.2|11838.8|11826.8|11838.2|11826.2|0
1621868640000|2021-05-24 15:04:00|||||||||5
1621868650000|2021-05-24 15:04:10|11837|11825|11837|11825|11837|11825|11837|11825|4
1621868660000|2021-05-24 15:04:20|11835.7|11823.7|11835|11823|11835.7|11823.7|11835|11823|4
1621868670000|2021-05-24 15:04:30|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|0
1621868680000|2021-05-24 15:04:40|||||||||1
1621868690000|2021-05-24 15:04:50|||||||||1
1621868700000|2021-05-24 15:05:00|11834.7|11822.7|11833.2|11821.2|11834.7|11822.7|11833.2|11821.2|1
1621868710000|2021-05-24 15:05:10|||||||||1
1621868740000|2021-05-24 15:05:40|11838.2|11826.2|11837.5|11825.5|11838.2|11826.2|11837.5|11825.5|3
1621868750000|2021-05-24 15:05:50|11836.8|11824.8|11835|11823|11836.8|11824.8|11834.3|11822.3|5
1621868760000|2021-05-24 15:06:00|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|0
1621868780000|2021-05-24 15:06:20|11840|11828|11840|11828|11840|11828|11840|11828|2
1621868790000|2021-05-24 15:06:30|11838|11826|11840.7|11828.7|11840.7|11828.7|11837.5|11825.5|9
1621868800000|2021-05-24 15:06:40|11840|11828|11840|11828|11840|11828|11840|11828|0
1621868810000|2021-05-24 15:06:50|11840.7|11828.7|11842|11830|11843.2|11831.2|11840|11828|1
1621868820000|2021-05-24 15:07:00|11842.7|11830.7|11841.3|11829.3|11843.2|11831.2|11841.3|11829.3|4
1621868830000|2021-05-24 15:07:10|11842|11830|11842|11830|11842|11830|11841.3|11829.3|2
1621868840000|2021-05-24 15:07:20|11843.2|11831.2|11842|11830|11843.2|11831.2|11842|11830|2
1621868860000|2021-05-24 15:07:40|11842.7|11830.7|11837|11825|11842.7|11830.7|11835.5|11823.5|24
1621868870000|2021-05-24 15:07:50|11838.2|11826.2|11838.4|11826.4|11838.4|11826.4|11838.2|11826.2|1
1621868920000|2021-05-24 15:08:40|||||||||1
1621868960000|2021-05-24 15:09:20|11837.7|11825.7|11837.2|11825.2|11837.7|11825.7|11837.2|11825.2|0
1621868970000|2021-05-24 15:09:30|||||||||1
1621869000000|2021-05-24 15:10:00|11840.2|11828.2|11842.2|11830.2|11842.2|11830.2|11839.7|11827.7|3
1621869010000|2021-05-24 15:10:10|11842.7|11830.7|11842.5|11830.5|11846.3|11834.3|11838.3|11826.3|10
1621869020000|2021-05-24 15:10:20|11840.8|11828.8|11841.3|11829.3|11841.3|11829.3|11837.5|11825.5|2
1621869030000|2021-05-24 15:10:30|11840.8|11828.8|11840.6|11828.6|11843.3|11831.3|11839.3|11827.3|1
1621869040000|2021-05-24 15:10:40|11841.8|11829.8|11842.5|11830.5|11842.5|11830.5|11841.8|11829.8|0
1621869050000|2021-05-24 15:10:50|11841.8|11829.8|11842.5|11830.5|11842.5|11830.5|11841.8|11829.8|0
1621869060000|2021-05-24 15:11:00|11845|11833|11843.1|11831.1|11845|11833|11842.5|11830.5|1
1621869080000|2021-05-24 15:11:20|11843.8|11831.8|11843.8|11831.8|11844.3|11832.3|11843.1|11831.1|0
1621869090000|2021-05-24 15:11:30|11844.3|11832.3|11842.5|11830.5|11844.3|11832.3|11842.5|11830.5|0
1621869100000|2021-05-24 15:11:40|11841.8|11829.8|11842.5|11830.5|11842.5|11830.5|11841.8|11829.8|0
1621869150000|2021-05-24 15:12:30|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|1
1621869160000|2021-05-24 15:12:40|11838.3|11826.3|11832.5|11820.5|11838.3|11826.3|11832.5|11820.5|8
1621869170000|2021-05-24 15:12:50|11832|11820|11830.6|11818.6|11832|11820|11830.6|11818.6|1
1621869180000|2021-05-24 15:13:00|11832|11820|11830|11818|11832|11820|11830|11818|1
1621869210000|2021-05-24 15:13:30|||||||||1
1621869220000|2021-05-24 15:13:40|11832.5|11820.5|11832.5|11820.5|11833.3|11821.3|11832.5|11820.5|1
1621869230000|2021-05-24 15:13:50|11833.3|11821.3|11833.3|11821.3|11833.3|11821.3|11833.3|11821.3|0
1621869250000|2021-05-24 15:14:10|||||||||1
1621869260000|2021-05-24 15:14:20|||||||||10
1621869270000|2021-05-24 15:14:30|||||||||1
1621869300000|2021-05-24 15:15:00|||||||||11
1621869310000|2021-05-24 15:15:10|11834.3|11822.3|11837.5|11825.5|11837.5|11825.5|11834.3|11822.3|0
1621869320000|2021-05-24 15:15:20|11840|11828|11842.5|11830.5|11842.5|11830.5|11840|11828|0
1621869330000|2021-05-24 15:15:30|11841.8|11829.8|11842|11830|11842.5|11830.5|11841.8|11829.8|0
1621869340000|2021-05-24 15:15:40|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|11842.5|11830.5|0
1621869350000|2021-05-24 15:15:50|11841.8|11829.8|11841.8|11829.8|11842.5|11830.5|11841.8|11829.8|5
1621869360000|2021-05-24 15:16:00|11843.6|11831.6|11846.1|11834.1|11846.1|11834.1|11843.6|11831.6|0
1621869370000|2021-05-24 15:16:10|11846.8|11834.8|11848.1|11836.1|11848.1|11836.1|11846.8|11834.8|1
1621869380000|2021-05-24 15:16:20|11847.4|11835.4|11844.3|11832.3|11847.4|11835.4|11843.6|11831.6|9
1621869390000|2021-05-24 15:16:30|11843.6|11831.6|11843.1|11831.1|11845.1|11833.1|11842.6|11830.6|2
1621869400000|2021-05-24 15:16:40|11842.6|11830.6|11844.5|11832.5|11844.5|11832.5|11842.6|11830.6|0
1621869410000|2021-05-24 15:16:50|11843.8|11831.8|11843.8|11831.8|11843.8|11831.8|11843.1|11831.1|0
1621869420000|2021-05-24 15:17:00|11843.1|11831.1|11843.8|11831.8|11844.5|11832.5|11843.1|11831.1|0
1621869430000|2021-05-24 15:17:10|11845.1|11833.1|11843.8|11831.8|11845.1|11833.1|11843.3|11831.3|0
1621869440000|2021-05-24 15:17:20|11843.3|11831.3|11843.8|11831.8|11844.5|11832.5|11843.3|11831.3|0
1621869450000|2021-05-24 15:17:30|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|11843.8|11831.8|0
1621869460000|2021-05-24 15:17:40|11843.8|11831.8|11843.3|11831.3|11843.8|11831.8|11843.3|11831.3|1
1621869470000|2021-05-24 15:17:50|11841.3|11829.3|11840.8|11828.8|11841.3|11829.3|11840.8|11828.8|1
1621869500000|2021-05-24 15:18:20|11839.5|11827.5|11836.3|11824.3|11839.5|11827.5|11835.6|11823.6|2
1621869510000|2021-05-24 15:18:30|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|2
1621869530000|2021-05-24 15:18:50|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|0
1621869540000|2021-05-24 15:19:00|11838.8|11826.8|11838.3|11826.3|11838.8|11826.8|11838.3|11826.3|0
1621869550000|2021-05-24 15:19:10|11837|11825|11832.6|11820.6|11837|11825|11832.6|11820.6|5
1621869560000|2021-05-24 15:19:20|11832|11820|11831.3|11819.3|11832|11820|11830.1|11818.1|1
1621869570000|2021-05-24 15:19:30|11832|11820|11830.1|11818.1|11832|11820|11830.1|11818.1|0
1621869580000|2021-05-24 15:19:40|||||||||4
1621869590000|2021-05-24 15:19:50|11829.3|11817.3|11827|11815|11829.3|11817.3|11827|11815|3
1621869600000|2021-05-24 15:20:00|11827.6|11815.6|11827|11815|11827.6|11815.6|11827|11815|0
1621869610000|2021-05-24 15:20:10|11826.3|11814.3|11827|11815|11827|11815|11826.3|11814.3|0
1621869620000|2021-05-24 15:20:20|11825.8|11813.8|11825.8|11813.8|11825.8|11813.8|11825.8|11813.8|0
1621869640000|2021-05-24 15:20:40|11824.5|11812.5|11823.3|11811.3|11825.8|11813.8|11823.3|11811.3|3
1621869650000|2021-05-24 15:20:50|||||||||1
1621869660000|2021-05-24 15:21:00|11820.8|11808.8|11820.8|11808.8|11820.8|11808.8|11820.8|11808.8|5
1621869670000|2021-05-24 15:21:10|11820.1|11808.1|11822|11810|11822|11810|11820.1|11808.1|0
1621869690000|2021-05-24 15:21:30|11820.8|11808.8|11819.5|11807.5|11820.8|11808.8|11818.8|11806.8|0
1621869700000|2021-05-24 15:21:40|11818.8|11806.8|11819.3|11807.3|11819.5|11807.5|11818.8|11806.8|10
1621869710000|2021-05-24 15:21:50|||||||||2
1621869720000|2021-05-24 15:22:00|||||||||1
1621869730000|2021-05-24 15:22:10|11817.6|11805.6|11820.1|11808.1|11820.1|11808.1|11817.6|11805.6|13
1621869740000|2021-05-24 15:22:20|11822.2|11810.2|11820.8|11808.8|11822.6|11810.6|11820.8|11808.8|4
1621869760000|2021-05-24 15:22:40|11822|11810|11823.3|11811.3|11823.3|11811.3|11822|11810|3
1621869770000|2021-05-24 15:22:50|11822|11810|11821.3|11809.3|11822|11810|11821.3|11809.3|4
1621869780000|2021-05-24 15:23:00|11821.9|11809.9|11821.3|11809.3|11821.9|11809.9|11821.3|11809.3|0
1621869790000|2021-05-24 15:23:10|11820.8|11808.8|11819.5|11807.5|11820.8|11808.8|11819.5|11807.5|1
1621869800000|2021-05-24 15:23:20|11819.6|11807.6|11818.3|11806.3|11819.6|11807.6|11818.3|11806.3|2
1621869810000|2021-05-24 15:23:30|11814.7|11802.7|11814.7|11802.7|11815.3|11803.3|11814.7|11802.7|6
1621869820000|2021-05-24 15:23:40|||||||||1
1621869830000|2021-05-24 15:23:50|11812.2|11800.2|11813.5|11801.5|11813.5|11801.5|11812.2|11800.2|7
1621869840000|2021-05-24 15:24:00|11814|11802|11814|11802|11815.3|11803.3|11814|11802|0
1621869850000|2021-05-24 15:24:10|11815.3|11803.3|11814.6|11802.6|11815.3|11803.3|11814.6|11802.6|1
1621869860000|2021-05-24 15:24:20|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|0
1621869870000|2021-05-24 15:24:30|11816|11804|11816|11804|11816.5|11804.5|11816|11804|1
1621869890000|2021-05-24 15:24:50|11816.5|11804.5|11812.3|11800.3|11816.5|11804.5|11812.3|11800.3|11
1621869900000|2021-05-24 15:25:00|11813|11801|11814|11802|11814.8|11802.8|11813|11801|4
1621869910000|2021-05-24 15:25:10|11814.8|11802.8|11814|11802|11814.8|11802.8|11814|11802|1
1621869930000|2021-05-24 15:25:30|||||||||1
1621869950000|2021-05-24 15:25:50|11813.5|11801.5|11812.3|11800.3|11813.5|11801.5|11812.3|11800.3|1
1621869960000|2021-05-24 15:26:00|11811.2|11799.2|11808.5|11796.5|11811.2|11799.2|11808|11796|11
1621869970000|2021-05-24 15:26:10|11810.5|11798.5|11807.5|11795.5|11810.5|11798.5|11807.5|11795.5|3
1621869990000|2021-05-24 15:26:30|11808.2|11796.2|11805.9|11793.9|11808.2|11796.2|11805.2|11793.2|18
1621870000000|2021-05-24 15:26:40|11806.9|11794.9|11807.7|11795.7|11807.7|11795.7|11806.9|11794.9|0
1621870020000|2021-05-24 15:27:00|11807.1|11795.1|11806.4|11794.4|11807.1|11795.1|11806.4|11794.4|2
1621870030000|2021-05-24 15:27:10|11807.7|11795.7|11805.9|11793.9|11807.7|11795.7|11804.1|11792.1|1
1621870040000|2021-05-24 15:27:20|11805.4|11793.4|11805.9|11793.9|11805.9|11793.9|11804.6|11792.6|0
1621870050000|2021-05-24 15:27:30|11806.6|11794.6|11808.2|11796.2|11808.9|11796.9|11806.6|11794.6|4
1621870070000|2021-05-24 15:27:50|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|0
1621870090000|2021-05-24 15:28:10|||||||||1
1621870100000|2021-05-24 15:28:20|11808.4|11796.4|11807.7|11795.7|11808.9|11796.9|11807.7|11795.7|3
1621870120000|2021-05-24 15:28:40|11808.9|11796.9|11806.9|11794.9|11809.4|11797.4|11806.9|11794.9|3
1621870130000|2021-05-24 15:28:50|11805.2|11793.2|11805.2|11793.2|11805.2|11793.2|11805.2|11793.2|0
1621870140000|2021-05-24 15:29:00|||||||||6
1621870150000|2021-05-24 15:29:10|11806.9|11794.9|11807.7|11795.7|11807.7|11795.7|11806.9|11794.9|4
1621870180000|2021-05-24 15:29:40|11805.7|11793.7|11805.2|11793.2|11805.7|11793.7|11805.2|11793.2|3
1621870190000|2021-05-24 15:29:50|11804.6|11792.6|11804.1|11792.1|11804.6|11792.6|11804.1|11792.1|8
1621870200000|2021-05-24 15:30:00|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|13
1621870220000|2021-05-24 15:30:20|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|0
1621870230000|2021-05-24 15:30:30|11803.6|11791.6|11804.1|11792.1|11804.8|11792.8|11803.6|11791.6|1
1621870240000|2021-05-24 15:30:40|11804.8|11792.8|11803.6|11791.6|11804.8|11792.8|11803.6|11791.6|0
1621870250000|2021-05-24 15:30:50|||||||||1
1621870260000|2021-05-24 15:31:00|11804.8|11792.8|11804.8|11792.8|11804.8|11792.8|11803.6|11791.6|0
1621870270000|2021-05-24 15:31:10|11804.1|11792.1|11805.2|11793.2|11805.9|11793.9|11803.6|11791.6|2
1621870280000|2021-05-24 15:31:20|11805.9|11793.9|11804.1|11792.1|11805.9|11793.9|11804.1|11792.1|1
1621870310000|2021-05-24 15:31:50|11804.6|11792.6|11804.1|11792.1|11805.4|11793.4|11804.1|11792.1|0
1621870320000|2021-05-24 15:32:00|11804.6|11792.6|11805.7|11793.7|11806.4|11794.4|11804.6|11792.6|0
1621870330000|2021-05-24 15:32:10|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|0
1621870340000|2021-05-24 15:32:20|11807|11795|11807|11795|11807|11795|11807|11795|0
1621870350000|2021-05-24 15:32:30|||||||||2
1621870360000|2021-05-24 15:32:40|||||||||1
1621870380000|2021-05-24 15:33:00|11805.2|11793.2|11800.6|11788.6|11805.2|11793.2|11799.3|11787.3|15
1621870390000|2021-05-24 15:33:10|11799.8|11787.8|11799.5|11787.5|11799.8|11787.8|11798.1|11786.1|13
1621870400000|2021-05-24 15:33:20|11798.1|11786.1|11799.1|11787.1|11799.9|11787.9|11798.1|11786.1|16
1621870410000|2021-05-24 15:33:30|||||||||2
1621870420000|2021-05-24 15:33:40|||||||||1
1621870430000|2021-05-24 15:33:50|11799.3|11787.3|11798.1|11786.1|11800.6|11788.6|11798.1|11786.1|3
1621870450000|2021-05-24 15:34:10|11797|11785|11797|11785|11797|11785|11797|11785|6
1621870460000|2021-05-24 15:34:20|||||||||2
1621870470000|2021-05-24 15:34:30|11798.3|11786.3|11799.5|11787.5|11799.5|11787.5|11798.3|11786.3|3
1621870490000|2021-05-24 15:34:50|||||||||1
1621870500000|2021-05-24 15:35:00|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|1
1621870520000|2021-05-24 15:35:20|11799.5|11787.5|11799.5|11787.5|11799.5|11787.5|11799.5|11787.5|1
1621870530000|2021-05-24 15:35:30|11798.5|11786.5|11797.8|11785.8|11798.5|11786.5|11797|11785|16
1621870540000|2021-05-24 15:35:40|11797.2|11785.2|11798.8|11786.8|11799.5|11787.5|11796.5|11784.5|0
1621870560000|2021-05-24 15:36:00|11798.3|11786.3|11798.3|11786.3|11798.3|11786.3|11798.3|11786.3|0
1621870580000|2021-05-24 15:36:20|11797.6|11785.6|11796|11784|11797.6|11785.6|11796|11784|6
1621870590000|2021-05-24 15:36:30|11795.5|11783.5|11796|11784|11796|11784|11794.7|11782.7|5
1621870600000|2021-05-24 15:36:40|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|11796.5|11784.5|9
1621870610000|2021-05-24 15:36:50|||||||||3
1621870620000|2021-05-24 15:37:00|11796.5|11784.5|11797.2|11785.2|11797.2|11785.2|11796.5|11784.5|0
1621870640000|2021-05-24 15:37:20|11798.5|11786.5|11798.5|11786.5|11798.5|11786.5|11797.8|11785.8|1
1621870650000|2021-05-24 15:37:30|11800.1|11788.1|11800.6|11788.6|11800.6|11788.6|11800.1|11788.1|2
1621870670000|2021-05-24 15:37:50|11801.6|11789.6|11801.6|11789.6|11802.7|11790.7|11801.6|11789.6|1
1621870680000|2021-05-24 15:38:00|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|1
1621870710000|2021-05-24 15:38:30|||||||||1
1621870730000|2021-05-24 15:38:50|||||||||1
1621870740000|2021-05-24 15:39:00|||||||||4
1621870750000|2021-05-24 15:39:10|||||||||12
1621870760000|2021-05-24 15:39:20|11799.1|11787.1|11798.1|11786.1|11799.1|11787.1|11798.1|11786.1|5
1621870770000|2021-05-24 15:39:30|11799.3|11787.3|11800.6|11788.6|11800.6|11788.6|11799.3|11787.3|4
1621870780000|2021-05-24 15:39:40|11799.3|11787.3|11798.1|11786.1|11800.6|11788.6|11798.1|11786.1|2
1621870790000|2021-05-24 15:39:50|11798.6|11786.6|11799.3|11787.3|11799.9|11787.9|11798.6|11786.6|2
1621870800000|2021-05-24 15:40:00|11799.9|11787.9|11796.3|11784.3|11799.9|11787.9|11795.1|11783.1|9
1621870810000|2021-05-24 15:40:10|11795.8|11783.8|11797|11785|11797|11785|11794.5|11782.5|4
1621870820000|2021-05-24 15:40:20|||||||||2
1621870830000|2021-05-24 15:40:30|11797.8|11785.8|11797|11785|11797.8|11785.8|11797|11785|1
1621870840000|2021-05-24 15:40:40|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|0
1621870850000|2021-05-24 15:40:50|||||||||1
1621870860000|2021-05-24 15:41:00|||||||||1
1621870880000|2021-05-24 15:41:20|11798.6|11786.6|11799.4|11787.4|11799.4|11787.4|11798.6|11786.6|1
1621870890000|2021-05-24 15:41:30|11798.6|11786.6|11798.1|11786.1|11799.4|11787.4|11796.7|11784.7|13
1621870900000|2021-05-24 15:41:40|11798.8|11786.8|11798.8|11786.8|11798.8|11786.8|11798.8|11786.8|2
1621870920000|2021-05-24 15:42:00|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|7
1621870950000|2021-05-24 15:42:30|11799.6|11787.6|11799.6|11787.6|11799.6|11787.6|11799.6|11787.6|3
1621870960000|2021-05-24 15:42:40|11801.1|11789.1|11803.6|11791.6|11803.6|11791.6|11800.6|11788.6|1
1621870970000|2021-05-24 15:42:50|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|3
1621870980000|2021-05-24 15:43:00|11802.9|11790.9|11802.9|11790.9|11802.9|11790.9|11802.9|11790.9|0
1621870990000|2021-05-24 15:43:10|11804.2|11792.2|11802.9|11790.9|11804.2|11792.2|11802|11790|11
1621871010000|2021-05-24 15:43:30|11803.4|11791.4|11802.9|11790.9|11804.2|11792.2|11802.9|11790.9|0
1621871020000|2021-05-24 15:43:40|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|0
1621871030000|2021-05-24 15:43:50|11804.4|11792.4|11804.4|11792.4|11804.4|11792.4|11804.4|11792.4|8
1621871040000|2021-05-24 15:44:00|11804.9|11792.9|11804.9|11792.9|11804.9|11792.9|11804.9|11792.9|0
1621871050000|2021-05-24 15:44:10|11804.4|11792.4|11804.9|11792.9|11804.9|11792.9|11804.4|11792.4|0
1621871060000|2021-05-24 15:44:20|11803.6|11791.6|11810.9|11798.9|11810.9|11798.9|11803.6|11791.6|11
1621871070000|2021-05-24 15:44:30|11810.2|11798.2|11814|11802|11814|11802|11810.2|11798.2|11
1621871090000|2021-05-24 15:44:50|11813.2|11801.2|11814.5|11802.5|11814.5|11802.5|11813.2|11801.2|10
1621871100000|2021-05-24 15:45:00|11813.8|11801.8|11813.8|11801.8|11813.8|11801.8|11813.8|11801.8|2
1621871110000|2021-05-24 15:45:10|11814|11802|11814|11802|11814|11802|11814|11802|3
1621871120000|2021-05-24 15:45:20|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|0
1621871130000|2021-05-24 15:45:30|11814|11802|11814|11802|11814|11802|11814|11802|1
1621871150000|2021-05-24 15:45:50|11814.5|11802.5|11815.2|11803.2|11815.2|11803.2|11814.5|11802.5|0
1621871190000|2021-05-24 15:46:30|||||||||2
1621871210000|2021-05-24 15:46:50|11817.7|11805.7|11815.4|11803.4|11817.7|11805.7|11814.7|11802.7|4
1621871220000|2021-05-24 15:47:00|11816|11804|11815.4|11803.4|11816|11804|11815.4|11803.4|0
1621871240000|2021-05-24 15:47:20|11816.7|11804.7|11815.4|11803.4|11816.7|11804.7|11815.4|11803.4|1
1621871250000|2021-05-24 15:47:30|11814.7|11802.7|11811.7|11799.7|11816|11804|11811.7|11799.7|7
1621871260000|2021-05-24 15:47:40|11814.7|11802.7|11815.8|11803.8|11817.9|11805.9|11813.5|11801.5|4
1621871270000|2021-05-24 15:47:50|11816.3|11804.3|11816|11804|11816.5|11804.5|11814.7|11802.7|3
1621871280000|2021-05-24 15:48:00|11817|11805|11817.7|11805.7|11817.7|11805.7|11817|11805|0
1621871290000|2021-05-24 15:48:10|11818.5|11806.5|11819|11807|11819.7|11807.7|11818.5|11806.5|1
1621871300000|2021-05-24 15:48:20|11819.7|11807.7|11822|11810|11822.2|11810.2|11819|11807|0
1621871310000|2021-05-24 15:48:30|11821.5|11809.5|11824|11812|11824|11812|11821.5|11809.5|0
1621871320000|2021-05-24 15:48:40|11824.7|11812.7|11824|11812|11824.7|11812.7|11824|11812|0
1621871330000|2021-05-24 15:48:50|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11822.7|11810.7|0
1621871340000|2021-05-24 15:49:00|11822.7|11810.7|11820.4|11808.4|11824.2|11812.2|11820.4|11808.4|4
1621871350000|2021-05-24 15:49:10|11819.7|11807.7|11820.4|11808.4|11820.4|11808.4|11819.7|11807.7|0
1621871360000|2021-05-24 15:49:20|11819.2|11807.2|11820.4|11808.4|11820.4|11808.4|11819.2|11807.2|0
1621871370000|2021-05-24 15:49:30|11819.2|11807.2|11819.2|11807.2|11819.2|11807.2|11819.2|11807.2|0
1621871390000|2021-05-24 15:49:50|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.2|11810.2|0
1621871400000|2021-05-24 15:50:00|11822.2|11810.2|11819.2|11807.2|11822.9|11810.9|11819.2|11807.2|3
1621871440000|2021-05-24 15:50:40|11816|11804|11817.2|11805.2|11817.2|11805.2|11816|11804|17
1621871450000|2021-05-24 15:50:50|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.2|11805.2|0
1621871460000|2021-05-24 15:51:00|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|0
1621871470000|2021-05-24 15:51:10|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|0
1621871500000|2021-05-24 15:51:40|11818.5|11806.5|11818.5|11806.5|11819.2|11807.2|11818.5|11806.5|0
1621871510000|2021-05-24 15:51:50|11819.2|11807.2|11818.5|11806.5|11819.2|11807.2|11818.5|11806.5|0
1621871520000|2021-05-24 15:52:00|11819.2|11807.2|11820.4|11808.4|11820.4|11808.4|11819.2|11807.2|1
1621871530000|2021-05-24 15:52:10|11821.7|11809.7|11823.5|11811.5|11823.5|11811.5|11821.7|11809.7|0
1621871540000|2021-05-24 15:52:20|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|0
1621871580000|2021-05-24 15:53:00|11824.2|11812.2|11824.2|11812.2|11824.2|11812.2|11824.2|11812.2|8
1621871590000|2021-05-24 15:53:10|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|3
1621871600000|2021-05-24 15:53:20|11824|11812|11822.8|11810.8|11824|11812|11822.8|11810.8|10
1621871630000|2021-05-24 15:53:50|||||||||1
1621871640000|2021-05-24 15:54:00|11824|11812|11824|11812|11824|11812|11824|11812|0
1621871650000|2021-05-24 15:54:10|11823.3|11811.3|11824.9|11812.9|11825.1|11813.1|11823.3|11811.3|13
1621871680000|2021-05-24 15:54:40|11825.6|11813.6|11823.8|11811.8|11825.6|11813.6|11823.8|11811.8|10
1621871690000|2021-05-24 15:54:50|||||||||2
1621871730000|2021-05-24 15:55:30|||||||||3
1621871740000|2021-05-24 15:55:40|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|1
1621871750000|2021-05-24 15:55:50|11820.3|11808.3|11818.8|11806.8|11820.3|11808.3|11818.3|11806.3|2
1621871760000|2021-05-24 15:56:00|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|2
1621871770000|2021-05-24 15:56:10|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|0
1621871780000|2021-05-24 15:56:20|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|0
1621871790000|2021-05-24 15:56:30|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|10
1621871800000|2021-05-24 15:56:40|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|11823.1|11811.1|0
1621871810000|2021-05-24 15:56:50|11821.3|11809.3|11819|11807|11821.3|11809.3|11818.8|11806.8|2
1621871830000|2021-05-24 15:57:10|11819.7|11807.7|11819.5|11807.5|11819.7|11807.7|11819.5|11807.5|0
1621871840000|2021-05-24 15:57:20|11818.8|11806.8|11819|11807|11819|11807|11818.8|11806.8|0
1621871860000|2021-05-24 15:57:40|11817.8|11805.8|11815.3|11803.3|11817.8|11805.8|11815.3|11803.3|1
1621871890000|2021-05-24 15:58:10|11813.8|11801.8|11812.8|11800.8|11813.8|11801.8|11812.8|11800.8|2
1621871940000|2021-05-24 15:59:00|11811.5|11799.5|11815.5|11803.5|11815.5|11803.5|11811.5|11799.5|10
1621871960000|2021-05-24 15:59:20|11816.7|11804.7|11811|11799|11816.7|11804.7|11811|11799|13
1621871970000|2021-05-24 15:59:30|11811.7|11799.7|11809.9|11797.9|11811.7|11799.7|11809.9|11797.9|1
1621871980000|2021-05-24 15:59:40|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|0
1621872000000|2021-05-24 16:00:00|11809.4|11797.4|11809.9|11797.9|11809.9|11797.9|11809.4|11797.4|1
1621872010000|2021-05-24 16:00:10|11810.7|11798.7|11809.4|11797.4|11810.7|11798.7|11808.7|11796.7|1
1621872050000|2021-05-24 16:00:50|11810|11798|11810.7|11798.7|11810.7|11798.7|11810|11798|0
1621872060000|2021-05-24 16:01:00|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11811.2|11799.2|0
1621872120000|2021-05-24 16:02:00|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11811.2|11799.2|2
1621872140000|2021-05-24 16:02:20|11809.8|11797.8|11809.8|11797.8|11810.5|11798.5|11809.8|11797.8|8
1621872160000|2021-05-24 16:02:40|11808.3|11796.3|11807.1|11795.1|11808.3|11796.3|11806|11794|4
1621872170000|2021-05-24 16:02:50|11807.8|11795.8|11810.8|11798.8|11810.8|11798.8|11807.8|11795.8|2
1621872190000|2021-05-24 16:03:10|11812.8|11800.8|11812.8|11800.8|11812.8|11800.8|11812.8|11800.8|1
1621872200000|2021-05-24 16:03:20|11813.8|11801.8|11815.1|11803.1|11815.1|11803.1|11813.8|11801.8|0
1621872210000|2021-05-24 16:03:30|11815.8|11803.8|11815.1|11803.1|11817.3|11805.3|11815.1|11803.1|1
1621872220000|2021-05-24 16:03:40|11815.8|11803.8|11816.5|11804.5|11816.5|11804.5|11815.1|11803.1|2
1621872230000|2021-05-24 16:03:50|11815.8|11803.8|11814.6|11802.6|11816.5|11804.5|11813.8|11801.8|0
1621872240000|2021-05-24 16:04:00|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|1
1621872250000|2021-05-24 16:04:10|||||||||2
1621872260000|2021-05-24 16:04:20|11814|11802|11808.5|11796.5|11814|11802|11807.8|11795.8|6
1621872270000|2021-05-24 16:04:30|11810.3|11798.3|11811.5|11799.5|11812.3|11800.3|11810.3|11798.3|1
1621872290000|2021-05-24 16:04:50|11813|11801|11811.7|11799.7|11813|11801|11811.7|11799.7|11
1621872300000|2021-05-24 16:05:00|11812.5|11800.5|11811.5|11799.5|11812.5|11800.5|11811|11799|3
1621872310000|2021-05-24 16:05:10|11812.3|11800.3|11811|11799|11812.3|11800.3|11811|11799|0
1621872330000|2021-05-24 16:05:30|11809.2|11797.2|11808.5|11796.5|11809.2|11797.2|11808.5|11796.5|0
1621872340000|2021-05-24 16:05:40|11808|11796|11811|11799|11811|11799|11808|11796|14
1621872370000|2021-05-24 16:06:10|11809.8|11797.8|11810.5|11798.5|11810.5|11798.5|11809.8|11797.8|0
1621872380000|2021-05-24 16:06:20|11810.3|11798.3|11809.6|11797.6|11810.3|11798.3|11809.6|11797.6|0
1621872420000|2021-05-24 16:07:00|11809.3|11797.3|11808.5|11796.5|11809.3|11797.3|11808.5|11796.5|3
1621872480000|2021-05-24 16:08:00|11811|11799|11811|11799|11811|11799|11811|11799|0
1621872490000|2021-05-24 16:08:10|11814.1|11802.1|11813.1|11801.1|11814.1|11802.1|11812.6|11800.6|4
1621872500000|2021-05-24 16:08:20|11811.4|11799.4|11810.3|11798.3|11811.6|11799.6|11809.6|11797.6|2
1621872510000|2021-05-24 16:08:30|11812.8|11800.8|11811.6|11799.6|11812.8|11800.8|11810.8|11798.8|1
1621872520000|2021-05-24 16:08:40|11809.1|11797.1|11810.3|11798.3|11810.3|11798.3|11809.1|11797.1|0
1621872530000|2021-05-24 16:08:50|11813|11801|11813|11801|11813.5|11801.5|11812.3|11800.3|1
1621872540000|2021-05-24 16:09:00|11813.5|11801.5|11810.3|11798.3|11813.5|11801.5|11810.3|11798.3|0
1621872550000|2021-05-24 16:09:10|11812.3|11800.3|11813.5|11801.5|11813.5|11801.5|11812.3|11800.3|2
1621872560000|2021-05-24 16:09:20|11813|11801|11813.5|11801.5|11814.3|11802.3|11813|11801|0
1621872570000|2021-05-24 16:09:30|11814.3|11802.3|11814.3|11802.3|11814.3|11802.3|11813.5|11801.5|0
1621872580000|2021-05-24 16:09:40|11813.7|11801.7|11813|11801|11813.7|11801.7|11812.3|11800.3|0
1621872600000|2021-05-24 16:10:00|11813.5|11801.5|11813|11801|11813.5|11801.5|11809.3|11797.3|1
1621872640000|2021-05-24 16:10:40|11814.1|11802.1|11814.3|11802.3|11814.3|11802.3|11814.1|11802.1|0
1621872650000|2021-05-24 16:10:50|11815.7|11803.7|11815.5|11803.5|11816|11804|11814.8|11802.8|1
1621872660000|2021-05-24 16:11:00|11814.8|11802.8|11814.8|11802.8|11815.5|11803.5|11814.1|11802.1|0
1621872670000|2021-05-24 16:11:10|11815.5|11803.5|11813.5|11801.5|11815.5|11803.5|11813.5|11801.5|1
1621872680000|2021-05-24 16:11:20|11814.1|11802.1|11814.6|11802.6|11814.6|11802.6|11814.1|11802.1|1
1621872690000|2021-05-24 16:11:30|11813.9|11801.9|11812.1|11800.1|11814.6|11802.6|11812.1|11800.1|0
1621872700000|2021-05-24 16:11:40|11814.1|11802.1|11811.6|11799.6|11814.1|11802.1|11811.6|11799.6|0
1621872760000|2021-05-24 16:12:40|11811|11799|11811|11799|11811|11799|11811|11799|0
1621872770000|2021-05-24 16:12:50|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|0
1621872780000|2021-05-24 16:13:00|||||||||1
1621872810000|2021-05-24 16:13:30|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|4
1621872830000|2021-05-24 16:13:50|11807.8|11795.8|11809.6|11797.6|11810.3|11798.3|11807.8|11795.8|14
1621872840000|2021-05-24 16:14:00|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|11809.6|11797.6|5
1621872870000|2021-05-24 16:14:30|11809.6|11797.6|11808|11796|11810.3|11798.3|11806.1|11794.1|8
1621872880000|2021-05-24 16:14:40|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|1
1621872890000|2021-05-24 16:14:50|11809.6|11797.6|11809.6|11797.6|11809.6|11797.6|11809.6|11797.6|0
1621872900000|2021-05-24 16:15:00|11810.3|11798.3|11809.6|11797.6|11811.6|11799.6|11809.6|11797.6|0
1621872920000|2021-05-24 16:15:20|11808.4|11796.4|11808.4|11796.4|11808.4|11796.4|11808.4|11796.4|0
1621872940000|2021-05-24 16:15:40|11809.1|11797.1|11809.1|11797.1|11809.1|11797.1|11809.1|11797.1|0
1621872950000|2021-05-24 16:15:50|11808.6|11796.6|11807.8|11795.8|11808.6|11796.6|11807.8|11795.8|0
1621872980000|2021-05-24 16:16:20|11806.6|11794.6|11807.8|11795.8|11807.8|11795.8|11806.6|11794.6|1
1621873060000|2021-05-24 16:17:40|||||||||1
1621873070000|2021-05-24 16:17:50|||||||||1
1621873110000|2021-05-24 16:18:30|||||||||1
1621873140000|2021-05-24 16:19:00|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|0
1621873160000|2021-05-24 16:19:20|11801.8|11789.8|11803|11791|11803|11791|11801.8|11789.8|3
1621873170000|2021-05-24 16:19:30|11803.6|11791.6|11803.6|11791.6|11804.3|11792.3|11801.8|11789.8|8
1621873180000|2021-05-24 16:19:40|11803.8|11791.8|11802.9|11790.9|11804.3|11792.3|11801.8|11789.8|17
1621873190000|2021-05-24 16:19:50|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|10
1621873200000|2021-05-24 16:20:00|11803|11791|11805.5|11793.5|11805.5|11793.5|11803|11791|10
1621873210000|2021-05-24 16:20:10|11805.6|11793.6|11805.6|11793.6|11805.6|11793.6|11805.6|11793.6|0
1621873260000|2021-05-24 16:21:00|11804.8|11792.8|11804.8|11792.8|11804.8|11792.8|11804.8|11792.8|0
1621873270000|2021-05-24 16:21:10|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|0
1621873280000|2021-05-24 16:21:20|11805.6|11793.6|11802.3|11790.3|11805.6|11793.6|11801.8|11789.8|10
1621873290000|2021-05-24 16:21:30|11803.1|11791.1|11804.3|11792.3|11804.3|11792.3|11802.3|11790.3|0
1621873300000|2021-05-24 16:21:40|||||||||1
1621873340000|2021-05-24 16:22:20|11804.8|11792.8|11806.8|11794.8|11806.8|11794.8|11804.8|11792.8|8
1621873350000|2021-05-24 16:22:30|11807.3|11795.3|11804.3|11792.3|11807.3|11795.3|11804.3|11792.3|2
1621873360000|2021-05-24 16:22:40|11805|11793|11804.5|11792.5|11805|11793|11804.5|11792.5|3
1621873370000|2021-05-24 16:22:50|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|18
1621873380000|2021-05-24 16:23:00|||||||||2
1621873390000|2021-05-24 16:23:10|11804.5|11792.5|11805.8|11793.8|11805.8|11793.8|11804|11792|0
1621873420000|2021-05-24 16:23:40|11803.3|11791.3|11804.5|11792.5|11805.2|11793.2|11803.3|11791.3|8
1621873440000|2021-05-24 16:24:00|11805.2|11793.2|11805.8|11793.8|11805.8|11793.8|11805.2|11793.2|0
1621873460000|2021-05-24 16:24:20|11807.2|11795.2|11808.3|11796.3|11808.3|11796.3|11807.2|11795.2|1
1621873480000|2021-05-24 16:24:40|11804.5|11792.5|11804.5|11792.5|11804.5|11792.5|11804.5|11792.5|7
1621873500000|2021-05-24 16:25:00|11805.8|11793.8|11804.5|11792.5|11805.8|11793.8|11804.5|11792.5|1
1621873520000|2021-05-24 16:25:20|11805.8|11793.8|11807|11795|11807|11795|11805.8|11793.8|3
1621873530000|2021-05-24 16:25:30|11806.8|11794.8|11806.8|11794.8|11806.8|11794.8|11806.8|11794.8|8
1621873540000|2021-05-24 16:25:40|||||||||1
1621873580000|2021-05-24 16:26:20|||||||||2
1621873590000|2021-05-24 16:26:30|||||||||1
1621873600000|2021-05-24 16:26:40|11805|11793|11805.8|11793.8|11805.8|11793.8|11805|11793|2
1621873650000|2021-05-24 16:27:30|11800.8|11788.8|11802.6|11790.6|11802.6|11790.6|11800.8|11788.8|3
1621873660000|2021-05-24 16:27:40|11803.3|11791.3|11805.1|11793.1|11805.1|11793.1|11802.6|11790.6|0
1621873670000|2021-05-24 16:27:50|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|0
1621873680000|2021-05-24 16:28:00|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|0
1621873690000|2021-05-24 16:28:10|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|0
1621873700000|2021-05-24 16:28:20|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|0
1621873710000|2021-05-24 16:28:30|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|0
1621873720000|2021-05-24 16:28:40|11804.3|11792.3|11803.6|11791.6|11804.3|11792.3|11803.6|11791.6|0
1621873750000|2021-05-24 16:29:10|||||||||1
1621873780000|2021-05-24 16:29:40|11804.3|11792.3|11804.3|11792.3|11804.3|11792.3|11803.6|11791.6|0
1621873790000|2021-05-24 16:29:50|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|0
1621873810000|2021-05-24 16:30:10|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|11803.1|11791.1|0
1621873820000|2021-05-24 16:30:20|11803.6|11791.6|11804.3|11792.3|11804.3|11792.3|11803.6|11791.6|0
1621873830000|2021-05-24 16:30:30|11803.6|11791.6|11806.1|11794.1|11806.1|11794.1|11803.6|11791.6|0
1621873840000|2021-05-24 16:30:40|11808.6|11796.6|11807.4|11795.4|11808.6|11796.6|11806.6|11794.6|0
1621873850000|2021-05-24 16:30:50|11807.9|11795.9|11810.4|11798.4|11810.4|11798.4|11807.2|11795.2|5
1621873860000|2021-05-24 16:31:00|11812.4|11800.4|11810.4|11798.4|11812.9|11800.9|11809.7|11797.7|3
1621873870000|2021-05-24 16:31:10|11811.5|11799.5|11810.4|11798.4|11811.5|11799.5|11809.7|11797.7|1
1621873880000|2021-05-24 16:31:20|11810.9|11798.9|11809|11797|11810.9|11798.9|11809|11797|9
1621873900000|2021-05-24 16:31:40|11810|11798|11810|11798|11810|11798|11810|11798|0
1621873910000|2021-05-24 16:31:50|11809.5|11797.5|11809|11797|11809.5|11797.5|11809|11797|2
1621873920000|2021-05-24 16:32:00|11810|11798|11810.7|11798.7|11811.5|11799.5|11810|11798|3
1621873930000|2021-05-24 16:32:10|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|11810.7|11798.7|1
1621873940000|2021-05-24 16:32:20|11812.2|11800.2|11815.7|11803.7|11816.5|11804.5|11812.2|11800.2|3
1621873950000|2021-05-24 16:32:30|11815|11803|11815.7|11803.7|11815.7|11803.7|11814|11802|5
1621873960000|2021-05-24 16:32:40|11815.2|11803.2|11813.8|11801.8|11815.2|11803.2|11813.2|11801.2|0
1621873970000|2021-05-24 16:32:50|11814.5|11802.5|11815.2|11803.2|11815.2|11803.2|11813.2|11801.2|1
1621873980000|2021-05-24 16:33:00|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|0
1621873990000|2021-05-24 16:33:10|11814|11802|11813.4|11801.4|11814.7|11802.7|11813.4|11801.4|6
1621874000000|2021-05-24 16:33:20|11814.2|11802.2|11814|11802|11814.2|11802.2|11813.4|11801.4|1
1621874030000|2021-05-24 16:33:50|11816.5|11804.5|11815.7|11803.7|11816.5|11804.5|11815.7|11803.7|0
1621874040000|2021-05-24 16:34:00|11817|11805|11818.2|11806.2|11818.2|11806.2|11816.8|11804.8|7
1621874050000|2021-05-24 16:34:10|11816.5|11804.5|11819.3|11807.3|11820|11808|11816.5|11804.5|12
1621874060000|2021-05-24 16:34:20|11818.6|11806.6|11819.3|11807.3|11820|11808|11817.5|11805.5|3
1621874070000|2021-05-24 16:34:30|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|0
1621874080000|2021-05-24 16:34:40|11817.5|11805.5|11817.5|11805.5|11817.5|11805.5|11817.5|11805.5|1
1621874100000|2021-05-24 16:35:00|||||||||4
1621874110000|2021-05-24 16:35:10|||||||||3
1621874120000|2021-05-24 16:35:20|11819|11807|11819|11807|11819|11807|11819|11807|1
1621874130000|2021-05-24 16:35:30|11819.5|11807.5|11822.7|11810.7|11822.7|11810.7|11819.5|11807.5|9
1621874140000|2021-05-24 16:35:40|11824.5|11812.5|11823.2|11811.2|11825|11813|11823.2|11811.2|4
1621874150000|2021-05-24 16:35:50|11824|11812|11826.5|11814.5|11826.5|11814.5|11824|11812|7
1621874170000|2021-05-24 16:36:10|11829|11817|11828.2|11816.2|11829|11817|11827.7|11815.7|4
1621874200000|2021-05-24 16:36:40|11827.2|11815.2|11826.5|11814.5|11827.2|11815.2|11826.5|11814.5|0
1621874210000|2021-05-24 16:36:50|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|0
1621874220000|2021-05-24 16:37:00|11828.2|11816.2|11827.7|11815.7|11829|11817|11827.7|11815.7|2
1621874230000|2021-05-24 16:37:10|11826.5|11814.5|11825|11813|11826.5|11814.5|11825|11813|12
1621874240000|2021-05-24 16:37:20|11826.3|11814.3|11826.8|11814.8|11828.3|11816.3|11826.3|11814.3|17
1621874270000|2021-05-24 16:37:50|11830.4|11818.4|11826.8|11814.8|11830.4|11818.4|11826.8|11814.8|2
1621874280000|2021-05-24 16:38:00|11828.3|11816.3|11828.1|11816.1|11828.3|11816.3|11828.1|11816.1|0
1621874290000|2021-05-24 16:38:10|11826.8|11814.8|11826.8|11814.8|11826.8|11814.8|11826.8|11814.8|0
1621874300000|2021-05-24 16:38:20|11825|11813|11825.8|11813.8|11826.3|11814.3|11825|11813|0
1621874310000|2021-05-24 16:38:30|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|0
1621874320000|2021-05-24 16:38:40|11826.8|11814.8|11826.8|11814.8|11827.5|11815.5|11826.8|11814.8|0
1621874340000|2021-05-24 16:39:00|11825.8|11813.8|11823.8|11811.8|11825.8|11813.8|11823.6|11811.6|1
1621874350000|2021-05-24 16:39:10|11824.3|11812.3|11825|11813|11825|11813|11824.3|11812.3|0
1621874400000|2021-05-24 16:40:00|||||||||1
1621874440000|2021-05-24 16:40:40|11824|11812|11823.3|11811.3|11824|11812|11823.3|11811.3|9
1621874450000|2021-05-24 16:40:50|11822.5|11810.5|11823.3|11811.3|11823.3|11811.3|11822.5|11810.5|1
1621874460000|2021-05-24 16:41:00|11822|11810|11822.7|11810.7|11822.7|11810.7|11822|11810|0
1621874470000|2021-05-24 16:41:10|11820.8|11808.8|11818.8|11806.8|11820.8|11808.8|11818.8|11806.8|2
1621874480000|2021-05-24 16:41:20|11819.5|11807.5|11818.8|11806.8|11819.5|11807.5|11818.8|11806.8|1
1621874490000|2021-05-24 16:41:30|11819.3|11807.3|11820|11808|11820|11808|11818.8|11806.8|0
1621874500000|2021-05-24 16:41:40|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|0
1621874510000|2021-05-24 16:41:50|11820|11808|11820|11808|11820|11808|11820|11808|0
1621874520000|2021-05-24 16:42:00|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|4
1621874540000|2021-05-24 16:42:20|11822.4|11810.4|11826.1|11814.1|11826.1|11814.1|11822.4|11810.4|7
1621874550000|2021-05-24 16:42:30|11827.2|11815.2|11826.1|11814.1|11827.2|11815.2|11826.1|11814.1|0
1621874560000|2021-05-24 16:42:40|||||||||1
1621874570000|2021-05-24 16:42:50|11826.6|11814.6|11823.4|11811.4|11826.6|11814.6|11823.4|11811.4|14
1621874580000|2021-05-24 16:43:00|||||||||1
1621874590000|2021-05-24 16:43:10|11824.1|11812.1|11824.7|11812.7|11824.7|11812.7|11823.4|11811.4|0
1621874600000|2021-05-24 16:43:20|11825.9|11813.9|11823.4|11811.4|11825.9|11813.9|11823.4|11811.4|1
1621874610000|2021-05-24 16:43:30|11825.9|11813.9|11828.2|11816.2|11828.2|11816.2|11824.7|11812.7|0
1621874630000|2021-05-24 16:43:50|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|11825.9|11813.9|1
1621874640000|2021-05-24 16:44:00|11825.9|11813.9|11827.2|11815.2|11827.2|11815.2|11825.9|11813.9|0
1621874650000|2021-05-24 16:44:10|||||||||1
1621874670000|2021-05-24 16:44:30|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|7
1621874680000|2021-05-24 16:44:40|11825.4|11813.4|11826.6|11814.6|11826.6|11814.6|11825.4|11813.4|1
1621874690000|2021-05-24 16:44:50|11827.2|11815.2|11828.6|11816.6|11828.6|11816.6|11827.2|11815.2|1
1621874700000|2021-05-24 16:45:00|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|0
1621874710000|2021-05-24 16:45:10|11828.8|11816.8|11828.8|11816.8|11828.8|11816.8|11828.8|11816.8|0
1621874720000|2021-05-24 16:45:20|11827.6|11815.6|11831.3|11819.3|11831.3|11819.3|11827.6|11815.6|0
1621874730000|2021-05-24 16:45:30|11831.8|11819.8|11831.3|11819.3|11831.8|11819.8|11831.3|11819.3|0
1621874740000|2021-05-24 16:45:40|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|6
1621874750000|2021-05-24 16:45:50|11836.8|11824.8|11839.3|11827.3|11839.3|11827.3|11836.8|11824.8|0
1621874760000|2021-05-24 16:46:00|11839.9|11827.9|11839.3|11827.3|11839.9|11827.9|11838.6|11826.6|0
1621874770000|2021-05-24 16:46:10|11841.1|11829.1|11842.6|11830.6|11842.6|11830.6|11841.1|11829.1|9
1621874780000|2021-05-24 16:46:20|11842|11830|11839.3|11827.3|11842|11830|11838.1|11826.1|5
1621874790000|2021-05-24 16:46:30|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|0
1621874820000|2021-05-24 16:47:00|11840.8|11828.8|11843.1|11831.1|11843.1|11831.1|11840.8|11828.8|0
1621874830000|2021-05-24 16:47:10|11843.6|11831.6|11843.6|11831.6|11843.6|11831.6|11843.6|11831.6|1
1621874840000|2021-05-24 16:47:20|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|11844.3|11832.3|0
1621874850000|2021-05-24 16:47:30|11843.6|11831.6|11840.6|11828.6|11843.6|11831.6|11840.6|11828.6|0
1621874860000|2021-05-24 16:47:40|11841.1|11829.1|11840.8|11828.8|11841.1|11829.1|11840.1|11828.1|6
1621874880000|2021-05-24 16:48:00|11843.3|11831.3|11844.5|11832.5|11844.5|11832.5|11843.3|11831.3|1
1621874890000|2021-05-24 16:48:10|11843.8|11831.8|11843.3|11831.3|11843.8|11831.8|11842.8|11830.8|0
1621874900000|2021-05-24 16:48:20|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|11842.8|11830.8|0
1621874910000|2021-05-24 16:48:30|11843.3|11831.3|11842.8|11830.8|11843.3|11831.3|11842.8|11830.8|0
1621874920000|2021-05-24 16:48:40|11843.3|11831.3|11841.3|11829.3|11843.3|11831.3|11841.3|11829.3|10
1621874940000|2021-05-24 16:49:00|11841.1|11829.1|11841.1|11829.1|11841.1|11829.1|11841.1|11829.1|4
1621874950000|2021-05-24 16:49:10|11838.6|11826.6|11837.9|11825.9|11838.6|11826.6|11837.2|11825.2|3
1621874960000|2021-05-24 16:49:20|11837.4|11825.4|11836.1|11824.1|11837.4|11825.4|11836.1|11824.1|1
1621874980000|2021-05-24 16:49:40|11832.9|11820.9|11834.2|11822.2|11834.2|11822.2|11832.9|11820.9|3
1621875010000|2021-05-24 16:50:10|11832.9|11820.9|11832.9|11820.9|11832.9|11820.9|11832.9|11820.9|1
1621875030000|2021-05-24 16:50:30|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|10
1621875040000|2021-05-24 16:50:40|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|1
1621875050000|2021-05-24 16:50:50|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|0
1621875060000|2021-05-24 16:51:00|11829.9|11817.9|11829.9|11817.9|11829.9|11817.9|11829.9|11817.9|0
1621875070000|2021-05-24 16:51:10|11829.2|11817.2|11828.6|11816.6|11829.2|11817.2|11828.6|11816.6|0
1621875080000|2021-05-24 16:51:20|11826.9|11814.9|11827.4|11815.4|11827.4|11815.4|11826.1|11814.1|2
1621875090000|2021-05-24 16:51:30|11826.9|11814.9|11826.9|11814.9|11827.4|11815.4|11826.9|11814.9|0
1621875100000|2021-05-24 16:51:40|11824.4|11812.4|11823.8|11811.8|11825.1|11813.1|11823.8|11811.8|3
1621875110000|2021-05-24 16:51:50|11823.3|11811.3|11824.4|11812.4|11824.4|11812.4|11823.3|11811.3|0
1621875120000|2021-05-24 16:52:00|11823.8|11811.8|11824.4|11812.4|11824.4|11812.4|11823.8|11811.8|0
1621875130000|2021-05-24 16:52:10|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|0
1621875160000|2021-05-24 16:52:40|11825.1|11813.1|11823.3|11811.3|11825.1|11813.1|11822.6|11810.6|6
1621875180000|2021-05-24 16:53:00|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|11822.8|11810.8|0
1621875190000|2021-05-24 16:53:10|||||||||1
1621875200000|2021-05-24 16:53:20|11822.1|11810.1|11823.3|11811.3|11824|11812|11821.5|11809.5|1
1621875210000|2021-05-24 16:53:30|11822.8|11810.8|11822.1|11810.1|11822.8|11810.8|11820.1|11808.1|13
1621875220000|2021-05-24 16:53:40|11821.3|11809.3|11820.8|11808.8|11821.3|11809.3|11820.8|11808.8|6
1621875260000|2021-05-24 16:54:20|11823.3|11811.3|11823.3|11811.3|11823.3|11811.3|11823.3|11811.3|0
1621875270000|2021-05-24 16:54:30|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|9
1621875280000|2021-05-24 16:54:40|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|0
1621875300000|2021-05-24 16:55:00|11823.1|11811.1|11822.6|11810.6|11823.1|11811.1|11822.6|11810.6|0
1621875310000|2021-05-24 16:55:10|11821.9|11809.9|11819.6|11807.6|11821.9|11809.9|11819|11807|3
1621875340000|2021-05-24 16:55:40|11819|11807|11817.8|11805.8|11819|11807|11817.1|11805.1|2
1621875350000|2021-05-24 16:55:50|11818.3|11806.3|11817.8|11805.8|11818.3|11806.3|11817.8|11805.8|0
1621875360000|2021-05-24 16:56:00|11817.1|11805.1|11817.1|11805.1|11817.8|11805.8|11817.1|11805.1|1
1621875370000|2021-05-24 16:56:10|11816.5|11804.5|11814|11802|11816.5|11804.5|11814|11802|0
1621875380000|2021-05-24 16:56:20|11815.3|11803.3|11815.3|11803.3|11815.8|11803.8|11815.1|11803.1|0
1621875410000|2021-05-24 16:56:50|11815.8|11803.8|11816.5|11804.5|11816.5|11804.5|11815.8|11803.8|0
1621875420000|2021-05-24 16:57:00|11818.3|11806.3|11819|11807|11819|11807|11817.6|11805.6|0
1621875480000|2021-05-24 16:58:00|11819.1|11807.1|11819.1|11807.1|11819.1|11807.1|11819.1|11807.1|0
1621875510000|2021-05-24 16:58:30|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|3
1621875520000|2021-05-24 16:58:40|11815.3|11803.3|11814.1|11802.1|11815.3|11803.3|11814.1|11802.1|2
1621875530000|2021-05-24 16:58:50|11812.8|11800.8|11812.8|11800.8|11812.8|11800.8|11812.8|11800.8|3
1621875540000|2021-05-24 16:59:00|11812.1|11800.1|11812.6|11800.6|11812.6|11800.6|11812.1|11800.1|1
1621875550000|2021-05-24 16:59:10|11814.1|11802.1|11815.1|11803.1|11815.1|11803.1|11814.1|11802.1|10
1621875590000|2021-05-24 16:59:50|||||||||1
1621875620000|2021-05-24 17:00:20|11814.4|11802.4|11813.7|11801.7|11814.4|11802.4|11813.7|11801.7|12
1621875630000|2021-05-24 17:00:30|11815.6|11803.6|11814.9|11802.9|11815.6|11803.6|11814.9|11802.9|1
1621875650000|2021-05-24 17:00:50|11815.5|11803.5|11814.9|11802.9|11816.2|11804.2|11814.9|11802.9|0
1621875660000|2021-05-24 17:01:00|11815.5|11803.5|11815.1|11803.1|11816.2|11804.2|11814.9|11802.9|3
1621875670000|2021-05-24 17:01:10|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|0
1621875690000|2021-05-24 17:01:30|11813.1|11801.1|11812.8|11800.8|11813.1|11801.1|11812.1|11800.1|1
1621875730000|2021-05-24 17:02:10|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|0
1621875750000|2021-05-24 17:02:30|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|0
1621875760000|2021-05-24 17:02:40|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|0
1621875780000|2021-05-24 17:03:00|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|2
1621875790000|2021-05-24 17:03:10|||||||||1
1621875820000|2021-05-24 17:03:40|||||||||2
1621875870000|2021-05-24 17:04:30|11815.7|11803.7|11817.6|11805.6|11817.6|11805.6|11815.7|11803.7|3
1621875880000|2021-05-24 17:04:40|11812.8|11800.8|11814.6|11802.6|11814.6|11802.6|11812.8|11800.8|8
1621875890000|2021-05-24 17:04:50|11815.3|11803.3|11814.1|11802.1|11815.3|11803.3|11814.1|11802.1|1
1621875940000|2021-05-24 17:05:40|11812.8|11800.8|11813.4|11801.4|11813.4|11801.4|11812.8|11800.8|1
1621875960000|2021-05-24 17:06:00|11814.1|11802.1|11814.1|11802.1|11815.3|11803.3|11814.1|11802.1|0
1621875970000|2021-05-24 17:06:10|11813.9|11801.9|11815.1|11803.1|11815.1|11803.1|11813.9|11801.9|8
1621875980000|2021-05-24 17:06:20|||||||||2
1621875990000|2021-05-24 17:06:30|11817.1|11805.1|11816.4|11804.4|11817.1|11805.1|11816.4|11804.4|7
1621876000000|2021-05-24 17:06:40|11815.1|11803.1|11812.6|11800.6|11815.1|11803.1|11812.6|11800.6|1
1621876010000|2021-05-24 17:06:50|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|1
1621876020000|2021-05-24 17:07:00|11812.6|11800.6|11811.6|11799.6|11812.6|11800.6|11811.6|11799.6|3
1621876030000|2021-05-24 17:07:10|||||||||2
1621876050000|2021-05-24 17:07:30|11813|11801|11813.6|11801.6|11813.6|11801.6|11813|11801|1
1621876060000|2021-05-24 17:07:40|11811.8|11799.8|11810.5|11798.5|11811.8|11799.8|11810.5|11798.5|1
1621876080000|2021-05-24 17:08:00|||||||||5
1621876100000|2021-05-24 17:08:20|11812.1|11800.1|11811.6|11799.6|11812.1|11800.1|11811.6|11799.6|9
1621876150000|2021-05-24 17:09:10|11809.8|11797.8|11811.8|11799.8|11811.8|11799.8|11809.8|11797.8|8
1621876190000|2021-05-24 17:09:50|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|7
1621876220000|2021-05-24 17:10:20|||||||||5
1621876230000|2021-05-24 17:10:30|11815.7|11803.7|11817|11805|11817|11805|11815.7|11803.7|0
1621876240000|2021-05-24 17:10:40|11817.7|11805.7|11815.7|11803.7|11818.4|11806.4|11815.7|11803.7|12
1621876250000|2021-05-24 17:10:50|11815.2|11803.2|11812.7|11800.7|11815.2|11803.2|11812.7|11800.7|2
1621876260000|2021-05-24 17:11:00|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11812.7|11800.7|0
1621876270000|2021-05-24 17:11:10|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|0
1621876280000|2021-05-24 17:11:20|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11812.2|11800.2|0
1621876300000|2021-05-24 17:11:40|11812.7|11800.7|11812.2|11800.2|11812.7|11800.7|11812.2|11800.2|0
1621876310000|2021-05-24 17:11:50|11812|11800|11812|11800|11812|11800|11812|11800|1
1621876320000|2021-05-24 17:12:00|11813.4|11801.4|11817|11805|11817|11805|11813.4|11801.4|2
1621876330000|2021-05-24 17:12:10|11813.8|11801.8|11814.5|11802.5|11814.5|11802.5|11813.8|11801.8|1
1621876340000|2021-05-24 17:12:20|11813.8|11801.8|11814.5|11802.5|11814.5|11802.5|11813.8|11801.8|1
1621876360000|2021-05-24 17:12:40|11813.8|11801.8|11813.8|11801.8|11813.8|11801.8|11813.8|11801.8|0
1621876370000|2021-05-24 17:12:50|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|0
1621876390000|2021-05-24 17:13:10|11815.2|11803.2|11816.3|11804.3|11817|11805|11814.5|11802.5|1
1621876400000|2021-05-24 17:13:20|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|0
1621876410000|2021-05-24 17:13:30|11814.5|11802.5|11815.9|11803.9|11815.9|11803.9|11814.5|11802.5|3
1621876420000|2021-05-24 17:13:40|11815.2|11803.2|11815.9|11803.9|11815.9|11803.9|11815.2|11803.2|0
1621876430000|2021-05-24 17:13:50|||||||||1
1621876440000|2021-05-24 17:14:00|11814.7|11802.7|11814|11802|11814.7|11802.7|11814|11802|3
1621876450000|2021-05-24 17:14:10|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|0
1621876460000|2021-05-24 17:14:20|11810.2|11798.2|11810.2|11798.2|11810.9|11798.9|11810.2|11798.2|4
1621876470000|2021-05-24 17:14:30|11809.7|11797.7|11807.2|11795.2|11809.7|11797.7|11807.2|11795.2|1
1621876490000|2021-05-24 17:14:50|11806.7|11794.7|11807.2|11795.2|11807.7|11795.7|11806.7|11794.7|0
1621876500000|2021-05-24 17:15:00|11808.4|11796.4|11807.2|11795.2|11808.4|11796.4|11807.2|11795.2|2
1621876550000|2021-05-24 17:15:50|11807.7|11795.7|11812|11800|11812.2|11800.2|11807.7|11795.7|6
1621876560000|2021-05-24 17:16:00|11812.7|11800.7|11813.3|11801.3|11813.3|11801.3|11812.7|11800.7|0
1621876580000|2021-05-24 17:16:20|11812.5|11800.5|11810.8|11798.8|11812.5|11800.5|11810.8|11798.8|4
1621876590000|2021-05-24 17:16:30|11811.3|11799.3|11811.3|11799.3|11812|11800|11811.3|11799.3|1
1621876620000|2021-05-24 17:17:00|||||||||2
1621876630000|2021-05-24 17:17:10|11812.3|11800.3|11818.1|11806.1|11819.3|11807.3|11812.3|11800.3|9
1621876650000|2021-05-24 17:17:30|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|1
1621876660000|2021-05-24 17:17:40|11820.6|11808.6|11820.4|11808.4|11821.3|11809.3|11820.4|11808.4|5
1621876670000|2021-05-24 17:17:50|11821.1|11809.1|11820.9|11808.9|11821.1|11809.1|11820.9|11808.9|0
1621876680000|2021-05-24 17:18:00|11818.3|11806.3|11819.3|11807.3|11820.6|11808.6|11818.3|11806.3|0
1621876690000|2021-05-24 17:18:10|11820|11808|11820|11808|11820|11808|11820|11808|0
1621876730000|2021-05-24 17:18:50|||||||||1
1621876740000|2021-05-24 17:19:00|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|1
1621876750000|2021-05-24 17:19:10|11820|11808|11822|11810|11822|11810|11820|11808|4
1621876760000|2021-05-24 17:19:20|11822.7|11810.7|11822.7|11810.7|11822.7|11810.7|11822.7|11810.7|1
1621876770000|2021-05-24 17:19:30|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|24
1621876780000|2021-05-24 17:19:40|11827.9|11815.9|11827.9|11815.9|11827.9|11815.9|11827.9|11815.9|0
1621876790000|2021-05-24 17:19:50|11828.5|11816.5|11827.9|11815.9|11828.5|11816.5|11827.9|11815.9|0
1621876800000|2021-05-24 17:20:00|11828.7|11816.7|11828.7|11816.7|11828.7|11816.7|11828.7|11816.7|2
1621876810000|2021-05-24 17:20:10|11827.9|11815.9|11828.7|11816.7|11829.9|11817.9|11827.9|11815.9|3
1621876820000|2021-05-24 17:20:20|11827.2|11815.2|11829.2|11817.2|11829.2|11817.2|11826.7|11814.7|0
1621876830000|2021-05-24 17:20:30|11828.5|11816.5|11827.2|11815.2|11828.5|11816.5|11827.2|11815.2|0
1621876840000|2021-05-24 17:20:40|11828.7|11816.7|11827.2|11815.2|11828.7|11816.7|11827.2|11815.2|0
1621876850000|2021-05-24 17:20:50|||||||||5
1621876860000|2021-05-24 17:21:00|11828.5|11816.5|11829|11817|11830.4|11818.4|11828.5|11816.5|1
1621876870000|2021-05-24 17:21:10|11828.5|11816.5|11829|11817|11829|11817|11828.5|11816.5|0
1621876880000|2021-05-24 17:21:20|11826.5|11814.5|11825.4|11813.4|11826.5|11814.5|11824.9|11812.9|1
1621876900000|2021-05-24 17:21:40|11824.9|11812.9|11822.9|11810.9|11824.9|11812.9|11822.9|11810.9|2
1621876910000|2021-05-24 17:21:50|11822.4|11810.4|11819.7|11807.7|11822.4|11810.4|11819.7|11807.7|2
1621876920000|2021-05-24 17:22:00|11821.2|11809.2|11819.7|11807.7|11821.7|11809.7|11819.7|11807.7|0
1621876950000|2021-05-24 17:22:30|11820.4|11808.4|11821.2|11809.2|11821.2|11809.2|11820.4|11808.4|0
1621876960000|2021-05-24 17:22:40|11820.4|11808.4|11815.4|11803.4|11820.4|11808.4|11815.4|11803.4|1
1621876970000|2021-05-24 17:22:50|11814.9|11802.9|11814.9|11802.9|11814.9|11802.9|11814.9|11802.9|0
1621876990000|2021-05-24 17:23:10|||||||||1
1621877010000|2021-05-24 17:23:30|11814.4|11802.4|11813.5|11801.5|11814.4|11802.4|11813|11801|11
1621877040000|2021-05-24 17:24:00|11814.2|11802.2|11816.5|11804.5|11816.5|11804.5|11814.2|11802.2|5
1621877050000|2021-05-24 17:24:10|11816|11804|11816|11804|11816|11804|11816|11804|0
1621877060000|2021-05-24 17:24:20|11817.8|11805.8|11817.2|11805.2|11818.5|11806.5|11816.5|11804.5|0
1621877070000|2021-05-24 17:24:30|11816.5|11804.5|11811|11799|11816.5|11804.5|11811|11799|3
1621877110000|2021-05-24 17:25:10|11812.2|11800.2|11813.5|11801.5|11813.5|11801.5|11812.2|11800.2|0
1621877130000|2021-05-24 17:25:30|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|2
1621877150000|2021-05-24 17:25:50|11811.7|11799.7|11811|11799|11811.7|11799.7|11811|11799|1
1621877160000|2021-05-24 17:26:00|11810.3|11798.3|11810.3|11798.3|11811|11799|11810.3|11798.3|0
1621877170000|2021-05-24 17:26:10|11811|11799|11810.3|11798.3|11811|11799|11810.3|11798.3|0
1621877180000|2021-05-24 17:26:20|11811|11799|11812.2|11800.2|11812.2|11800.2|11811|11799|0
1621877190000|2021-05-24 17:26:30|11811.5|11799.5|11812.2|11800.2|11812.2|11800.2|11811.5|11799.5|0
1621877200000|2021-05-24 17:26:40|11811.7|11799.7|11811.7|11799.7|11811.7|11799.7|11811.7|11799.7|0
1621877210000|2021-05-24 17:26:50|11812.4|11800.4|11813.5|11801.5|11813.5|11801.5|11812.4|11800.4|0
1621877220000|2021-05-24 17:27:00|11812.2|11800.2|11811.5|11799.5|11812.2|11800.2|11811.5|11799.5|1
1621877230000|2021-05-24 17:27:10|11812.2|11800.2|11809.7|11797.7|11812.2|11800.2|11809.7|11797.7|4
1621877250000|2021-05-24 17:27:30|11809|11797|11809.7|11797.7|11811|11799|11809|11797|3
1621877270000|2021-05-24 17:27:50|11810.3|11798.3|11810.3|11798.3|11811|11799|11810.3|11798.3|0
1621877290000|2021-05-24 17:28:10|11809.7|11797.7|11811|11799|11811|11799|11809.7|11797.7|0
1621877300000|2021-05-24 17:28:20|11810.3|11798.3|11809.7|11797.7|11810.3|11798.3|11809.7|11797.7|1
1621877310000|2021-05-24 17:28:30|||||||||1
1621877330000|2021-05-24 17:28:50|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|0
1621877340000|2021-05-24 17:29:00|11811|11799|11818.3|11806.3|11818.3|11806.3|11811|11799|2
1621877350000|2021-05-24 17:29:10|11819|11807|11818.3|11806.3|11819|11807|11818.3|11806.3|0
1621877360000|2021-05-24 17:29:20|11818.8|11806.8|11817.1|11805.1|11820.8|11808.8|11817.1|11805.1|7
1621877390000|2021-05-24 17:29:50|||||||||1
1621877410000|2021-05-24 17:30:10|11818.8|11806.8|11817.6|11805.6|11819.6|11807.6|11817.6|11805.6|1
1621877430000|2021-05-24 17:30:30|11817.1|11805.1|11818.1|11806.1|11818.1|11806.1|11817.1|11805.1|0
1621877440000|2021-05-24 17:30:40|11818.8|11806.8|11824.6|11812.6|11824.6|11812.6|11818.8|11806.8|1
1621877460000|2021-05-24 17:31:00|||||||||4
1621877470000|2021-05-24 17:31:10|11821.3|11809.3|11824.6|11812.6|11824.6|11812.6|11821.3|11809.3|2
1621877490000|2021-05-24 17:31:30|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|1
1621877520000|2021-05-24 17:32:00|11822.1|11810.1|11819.6|11807.6|11822.1|11810.1|11819.6|11807.6|1
1621877530000|2021-05-24 17:32:10|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|0
1621877550000|2021-05-24 17:32:30|11821.9|11809.9|11821.9|11809.9|11821.9|11809.9|11821.9|11809.9|2
1621877560000|2021-05-24 17:32:40|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|0
1621877570000|2021-05-24 17:32:50|11823.3|11811.3|11818.8|11806.8|11823.3|11811.3|11818.8|11806.8|1
1621877580000|2021-05-24 17:33:00|11820.1|11808.1|11821.9|11809.9|11822.6|11810.6|11820.1|11808.1|0
1621877590000|2021-05-24 17:33:10|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|0
1621877600000|2021-05-24 17:33:20|11821.9|11809.9|11823.3|11811.3|11823.3|11811.3|11821.3|11809.3|0
1621877610000|2021-05-24 17:33:30|11822.6|11810.6|11823.3|11811.3|11823.3|11811.3|11822.6|11810.6|0
1621877620000|2021-05-24 17:33:40|11822.6|11810.6|11823.3|11811.3|11823.3|11811.3|11822.6|11810.6|0
1621877640000|2021-05-24 17:34:00|||||||||1
1621877650000|2021-05-24 17:34:10|11823.9|11811.9|11824.4|11812.4|11824.4|11812.4|11823.9|11811.9|1
1621877660000|2021-05-24 17:34:20|11826.4|11814.4|11822.6|11810.6|11826.4|11814.4|11821.4|11809.4|0
1621877670000|2021-05-24 17:34:30|11821.9|11809.9|11820.8|11808.8|11821.9|11809.9|11819.6|11807.6|0
1621877680000|2021-05-24 17:34:40|11820.1|11808.1|11820.8|11808.8|11820.8|11808.8|11819.6|11807.6|0
1621877690000|2021-05-24 17:34:50|11821.4|11809.4|11824.6|11812.6|11824.6|11812.6|11821.4|11809.4|4
1621877700000|2021-05-24 17:35:00|11825.8|11813.8|11827.3|11815.3|11827.3|11815.3|11825.8|11813.8|2
1621877710000|2021-05-24 17:35:10|11827.8|11815.8|11827.1|11815.1|11827.8|11815.8|11827.1|11815.1|6
1621877720000|2021-05-24 17:35:20|11828.3|11816.3|11826|11814|11828.3|11816.3|11826|11814|4
1621877740000|2021-05-24 17:35:40|11823.5|11811.5|11823.7|11811.7|11823.7|11811.7|11823|11811|20
1621877760000|2021-05-24 17:36:00|11824.2|11812.2|11826.7|11814.7|11826.7|11814.7|11824.2|11812.2|0
1621877770000|2021-05-24 17:36:10|11825.7|11813.7|11823.2|11811.2|11825.7|11813.7|11823.2|11811.2|0
1621877780000|2021-05-24 17:36:20|11825|11813|11823.7|11811.7|11825|11813|11823.7|11811.7|0
1621877790000|2021-05-24 17:36:30|11822.5|11810.5|11822.5|11810.5|11823.7|11811.7|11822.5|11810.5|1
1621877830000|2021-05-24 17:37:10|11820|11808|11818.7|11806.7|11820|11808|11817.5|11805.5|4
1621877840000|2021-05-24 17:37:20|11820|11808|11817.5|11805.5|11820|11808|11816.4|11804.4|0
1621877850000|2021-05-24 17:37:30|||||||||1
1621877860000|2021-05-24 17:37:40|11818.2|11806.2|11818.7|11806.7|11820|11808|11818.2|11806.2|4
1621877870000|2021-05-24 17:37:50|11820|11808|11817.5|11805.5|11820|11808|11817.5|11805.5|1
1621877880000|2021-05-24 17:38:00|11815|11803|11815|11803|11815|11803|11815|11803|4
1621877890000|2021-05-24 17:38:10|11814.3|11802.3|11814.3|11802.3|11814.3|11802.3|11814.3|11802.3|3
1621877900000|2021-05-24 17:38:20|11814.4|11802.4|11815.7|11803.7|11815.7|11803.7|11814.4|11802.4|0
1621877910000|2021-05-24 17:38:30|11814.4|11802.4|11815.2|11803.2|11815.2|11803.2|11813.7|11801.7|0
1621877920000|2021-05-24 17:38:40|11815.7|11803.7|11814.3|11802.3|11815.7|11803.7|11814.3|11802.3|0
1621877930000|2021-05-24 17:38:50|11815|11803|11816|11804|11816|11804|11815|11803|0
1621877940000|2021-05-24 17:39:00|11816.8|11804.8|11814.3|11802.3|11816.8|11804.8|11813.5|11801.5|1
1621877970000|2021-05-24 17:39:30|11815|11803|11816|11804|11816.8|11804.8|11814.3|11802.3|0
1621877990000|2021-05-24 17:39:50|11814.8|11802.8|11814.8|11802.8|11814.8|11802.8|11814.8|11802.8|0
1621878000000|2021-05-24 17:40:00|11815.5|11803.5|11814.8|11802.8|11815.5|11803.5|11814.8|11802.8|0
1621878010000|2021-05-24 17:40:10|11815.5|11803.5|11816.2|11804.2|11816.2|11804.2|11815.5|11803.5|0
1621878020000|2021-05-24 17:40:20|11815.5|11803.5|11816.8|11804.8|11816.8|11804.8|11815.5|11803.5|0
1621878030000|2021-05-24 17:40:30|11816.2|11804.2|11816.2|11804.2|11816.2|11804.2|11816.2|11804.2|0
1621878040000|2021-05-24 17:40:40|11816.8|11804.8|11820.7|11808.7|11821.2|11809.2|11816.8|11804.8|5
1621878050000|2021-05-24 17:40:50|11821.2|11809.2|11821|11809|11821.8|11809.8|11821|11809|16
1621878060000|2021-05-24 17:41:00|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|11820|11808|0
1621878100000|2021-05-24 17:41:40|11820|11808|11817|11805|11820|11808|11817|11805|3
1621878110000|2021-05-24 17:41:50|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|0
1621878120000|2021-05-24 17:42:00|11818.9|11806.9|11821.8|11809.8|11821.8|11809.8|11818.9|11806.9|1
1621878140000|2021-05-24 17:42:20|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|0
1621878150000|2021-05-24 17:42:30|11825|11813|11824.3|11812.3|11825|11813|11824.3|11812.3|0
1621878170000|2021-05-24 17:42:50|11825|11813|11824.3|11812.3|11825|11813|11824.3|11812.3|2
1621878180000|2021-05-24 17:43:00|11825|11813|11825|11813|11825|11813|11825|11813|0
1621878190000|2021-05-24 17:43:10|11824.3|11812.3|11824.8|11812.8|11826.2|11814.2|11824.1|11812.1|6
1621878200000|2021-05-24 17:43:20|11824.3|11812.3|11824.8|11812.8|11824.8|11812.8|11824.3|11812.3|0
1621878210000|2021-05-24 17:43:30|11825.3|11813.3|11824.8|11812.8|11825.3|11813.3|11824.8|11812.8|0
1621878240000|2021-05-24 17:44:00|11824.1|11812.1|11821.2|11809.2|11824.8|11812.8|11820.7|11808.7|2
1621878260000|2021-05-24 17:44:20|11820.7|11808.7|11819.8|11807.8|11821.2|11809.2|11819.8|11807.8|4
1621878270000|2021-05-24 17:44:30|11820.3|11808.3|11819.8|11807.8|11820.3|11808.3|11819.8|11807.8|0
1621878280000|2021-05-24 17:44:40|11818.6|11806.6|11817.3|11805.3|11818.6|11806.6|11817.3|11805.3|1
1621878290000|2021-05-24 17:44:50|||||||||1
1621878300000|2021-05-24 17:45:00|11816.1|11804.1|11816.1|11804.1|11817.3|11805.3|11816.1|11804.1|0
1621878310000|2021-05-24 17:45:10|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|1
1621878320000|2021-05-24 17:45:20|11814.6|11802.6|11815.3|11803.3|11815.3|11803.3|11814.6|11802.6|4
1621878330000|2021-05-24 17:45:30|11814.6|11802.6|11818.2|11806.2|11818.2|11806.2|11814.6|11802.6|10
1621878340000|2021-05-24 17:45:40|11816.9|11804.9|11816.4|11804.4|11818.2|11806.2|11815.7|11803.7|0
1621878350000|2021-05-24 17:45:50|11818.2|11806.2|11817.5|11805.5|11818.2|11806.2|11817.5|11805.5|0
1621878360000|2021-05-24 17:46:00|11818.2|11806.2|11818.2|11806.2|11818.2|11806.2|11817.5|11805.5|3
1621878370000|2021-05-24 17:46:10|11819.2|11807.2|11819.2|11807.2|11819.2|11807.2|11818.5|11806.5|2
1621878380000|2021-05-24 17:46:20|11818|11806|11816.7|11804.7|11818|11806|11816.7|11804.7|0
1621878390000|2021-05-24 17:46:30|11817.5|11805.5|11817.5|11805.5|11817.5|11805.5|11817.5|11805.5|2
1621878400000|2021-05-24 17:46:40|11818.2|11806.2|11818.9|11806.9|11818.9|11806.9|11815.9|11803.9|9
1621878410000|2021-05-24 17:46:50|11821.4|11809.4|11823.9|11811.9|11823.9|11811.9|11821.4|11809.4|0
1621878420000|2021-05-24 17:47:00|11823.4|11811.4|11826.4|11814.4|11826.4|11814.4|11823.4|11811.4|3
1621878430000|2021-05-24 17:47:10|11825.7|11813.7|11825|11813|11825.7|11813.7|11824.2|11812.2|0
1621878440000|2021-05-24 17:47:20|11825.5|11813.5|11822.5|11810.5|11825.5|11813.5|11821.7|11809.7|0
1621878450000|2021-05-24 17:47:30|11821|11809|11820|11808|11821|11809|11820|11808|1
1621878460000|2021-05-24 17:47:40|11821.2|11809.2|11820|11808|11821.2|11809.2|11820|11808|0
1621878480000|2021-05-24 17:48:00|11820.5|11808.5|11824.2|11812.2|11824.2|11812.2|11820.5|11808.5|1
1621878500000|2021-05-24 17:48:20|11825|11813|11823.7|11811.7|11825|11813|11823|11811|1
1621878510000|2021-05-24 17:48:30|11824.4|11812.4|11825|11813|11825|11813|11824.4|11812.4|0
1621878520000|2021-05-24 17:48:40|11824.2|11812.2|11825|11813|11825|11813|11824.2|11812.2|0
1621878530000|2021-05-24 17:48:50|11824.2|11812.2|11825|11813|11825|11813|11822.5|11810.5|2
1621878540000|2021-05-24 17:49:00|11824.2|11812.2|11821.7|11809.7|11824.2|11812.2|11820|11808|1
1621878550000|2021-05-24 17:49:10|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|11821.4|11809.4|5
1621878560000|2021-05-24 17:49:20|11821.7|11809.7|11822.5|11810.5|11822.5|11810.5|11821.7|11809.7|0
1621878570000|2021-05-24 17:49:30|11821.7|11809.7|11823|11811|11823|11811|11821.2|11809.2|0
1621878580000|2021-05-24 17:49:40|11822.5|11810.5|11822.5|11810.5|11823|11811|11822.5|11810.5|0
1621878590000|2021-05-24 17:49:50|11821.7|11809.7|11820|11808|11822.5|11810.5|11819.2|11807.2|0
1621878600000|2021-05-24 17:50:00|11821.2|11809.2|11828|11816|11828.5|11816.5|11819.1|11807.1|9
1621878610000|2021-05-24 17:50:10|11826.7|11814.7|11826|11814|11826.7|11814.7|11826|11814|1
1621878620000|2021-05-24 17:50:20|11826.7|11814.7|11828.5|11816.5|11828.5|11816.5|11826|11814|0
1621878630000|2021-05-24 17:50:30|11828|11816|11828|11816|11828|11816|11826.7|11814.7|0
1621878650000|2021-05-24 17:50:50|11826.6|11814.6|11828|11816|11828|11816|11826.6|11814.6|1
1621878660000|2021-05-24 17:51:00|11827.3|11815.3|11827.3|11815.3|11828|11816|11826.6|11814.6|0
1621878670000|2021-05-24 17:51:10|11828|11816|11829.3|11817.3|11829.3|11817.3|11828|11816|0
1621878690000|2021-05-24 17:51:30|11829.8|11817.8|11831.8|11819.8|11831.8|11819.8|11829.8|11817.8|0
1621878720000|2021-05-24 17:52:00|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|5
1621878730000|2021-05-24 17:52:10|11828.9|11816.9|11828.9|11816.9|11828.9|11816.9|11828.9|11816.9|2
1621878740000|2021-05-24 17:52:20|||||||||3
1621878750000|2021-05-24 17:52:30|11830.6|11818.6|11831.4|11819.4|11831.4|11819.4|11829.9|11817.9|11
1621878760000|2021-05-24 17:52:40|11830.1|11818.1|11831.4|11819.4|11831.4|11819.4|11830.1|11818.1|2
1621878770000|2021-05-24 17:52:50|11830.8|11818.8|11832.6|11820.6|11832.6|11820.6|11830.8|11818.8|1
1621878780000|2021-05-24 17:53:00|11831.9|11819.9|11832.6|11820.6|11832.6|11820.6|11831.2|11819.2|8
1621878790000|2021-05-24 17:53:10|11831.7|11819.7|11830.5|11818.5|11831.7|11819.7|11829.9|11817.9|1
1621878800000|2021-05-24 17:53:20|11829.9|11817.9|11828.2|11816.2|11829.9|11817.9|11827.4|11815.4|4
1621878810000|2021-05-24 17:53:30|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|0
1621878830000|2021-05-24 17:53:50|11829.9|11817.9|11830.5|11818.5|11830.5|11818.5|11829.9|11817.9|0
1621878840000|2021-05-24 17:54:00|11829.9|11817.9|11829.9|11817.9|11830.5|11818.5|11829.2|11817.2|1
1621878850000|2021-05-24 17:54:10|11829.2|11817.2|11829.9|11817.9|11829.9|11817.9|11829.2|11817.2|0
1621878860000|2021-05-24 17:54:20|11829.4|11817.4|11827.4|11815.4|11829.4|11817.4|11827.4|11815.4|2
1621878880000|2021-05-24 17:54:40|11828.7|11816.7|11829.2|11817.2|11829.9|11817.9|11828.7|11816.7|0
1621878890000|2021-05-24 17:54:50|11828.7|11816.7|11828.7|11816.7|11829.2|11817.2|11828.7|11816.7|1
1621878910000|2021-05-24 17:55:10|11828|11816|11828.7|11816.7|11828.7|11816.7|11828|11816|0
1621878920000|2021-05-24 17:55:20|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|0
1621878930000|2021-05-24 17:55:30|11828|11816|11825.7|11813.7|11828|11816|11824.9|11812.9|6
1621878940000|2021-05-24 17:55:40|11826.2|11814.2|11827.4|11815.4|11827.4|11815.4|11826.2|11814.2|0
1621878950000|2021-05-24 17:55:50|11828.7|11816.7|11826.2|11814.2|11828.7|11816.7|11826.2|11814.2|2
1621878960000|2021-05-24 17:56:00|11826.7|11814.7|11827.2|11815.2|11828|11816|11826.7|11814.7|0
1621878970000|2021-05-24 17:56:10|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|0
1621878980000|2021-05-24 17:56:20|11826.2|11814.2|11824.2|11812.2|11826.2|11814.2|11824.2|11812.2|0
1621878990000|2021-05-24 17:56:30|11824.9|11812.9|11824.2|11812.2|11824.9|11812.9|11824.2|11812.2|0
1621879000000|2021-05-24 17:56:40|11826.2|11814.2|11826.2|11814.2|11826.2|11814.2|11826.2|11814.2|0
1621879010000|2021-05-24 17:56:50|11826.7|11814.7|11826.7|11814.7|11827.4|11815.4|11826.7|11814.7|0
1621879020000|2021-05-24 17:57:00|11824.9|11812.9|11826.7|11814.7|11826.7|11814.7|11824.2|11812.2|0
1621879030000|2021-05-24 17:57:10|11825.5|11813.5|11826.2|11814.2|11826.7|11814.7|11825.5|11813.5|0
1621879040000|2021-05-24 17:57:20|11826.7|11814.7|11824.9|11812.9|11826.7|11814.7|11824.9|11812.9|9
1621879050000|2021-05-24 17:57:30|||||||||1
1621879070000|2021-05-24 17:57:50|11822.4|11810.4|11821.7|11809.7|11822.4|11810.4|11821.2|11809.2|5
1621879080000|2021-05-24 17:58:00|11821.2|11809.2|11814.9|11802.9|11821.2|11809.2|11814.9|11802.9|9
1621879090000|2021-05-24 17:58:10|11816|11804|11819.2|11807.2|11819.9|11807.9|11816|11804|2
1621879100000|2021-05-24 17:58:20|11820.5|11808.5|11821.7|11809.7|11821.7|11809.7|11819.8|11807.8|7
1621879110000|2021-05-24 17:58:30|11822.4|11810.4|11822.4|11810.4|11824.2|11812.2|11821.7|11809.7|0
1621879120000|2021-05-24 17:58:40|11821.7|11809.7|11821.7|11809.7|11822.4|11810.4|11821.7|11809.7|3
1621879130000|2021-05-24 17:58:50|11823|11811|11825|11813|11825|11813|11823|11811|20
1621879140000|2021-05-24 17:59:00|11822.5|11810.5|11822.5|11810.5|11823|11811|11820|11808|9
1621879150000|2021-05-24 17:59:10|11825|11813|11823.9|11811.9|11825|11813|11823.7|11811.7|13
1621879160000|2021-05-24 17:59:20|11825|11813|11825|11813|11825|11813|11823.9|11811.9|21
1621879170000|2021-05-24 17:59:30|11824.4|11812.4|11820.7|11808.7|11826|11814|11815.7|11803.7|25
1621879180000|2021-05-24 17:59:40|11821.2|11809.2|11821.4|11809.4|11825|11813|11820.7|11808.7|32
1621879190000|2021-05-24 17:59:50|11823.4|11811.4|11826.1|11814.1|11826.4|11814.4|11821.4|11809.4|37
1621879200000|2021-05-24 18:00:00|11827.3|11815.3|11824.8|11812.8|11827.3|11815.3|11824.3|11812.3|5
1621879210000|2021-05-24 18:00:10|11824.3|11812.3|11817.8|11805.8|11824.3|11812.3|11817.8|11805.8|27
1621879220000|2021-05-24 18:00:20|11818.6|11806.6|11820.3|11808.3|11820.3|11808.3|11817.8|11805.8|6
1621879230000|2021-05-24 18:00:30|11819.6|11807.6|11817.8|11805.8|11821.1|11809.1|11817.8|11805.8|3
1621879240000|2021-05-24 18:00:40|11818.6|11806.6|11819.3|11807.3|11819.3|11807.3|11817.8|11805.8|3
1621879250000|2021-05-24 18:00:50|11819.8|11807.8|11819.6|11807.6|11819.8|11807.8|11819.1|11807.1|2
1621879260000|2021-05-24 18:01:00|11820.3|11808.3|11818.4|11806.4|11820.7|11808.7|11817.8|11805.8|3
1621879270000|2021-05-24 18:01:10|11819.1|11807.1|11820.3|11808.3|11820.3|11808.3|11819.1|11807.1|0
1621879280000|2021-05-24 18:01:20|11821.1|11809.1|11821.8|11809.8|11821.8|11809.8|11821.1|11809.1|29
1621879290000|2021-05-24 18:01:30|11821.1|11809.1|11821.1|11809.1|11821.8|11809.8|11821.1|11809.1|2
1621879300000|2021-05-24 18:01:40|11820.3|11808.3|11819.8|11807.8|11820.3|11808.3|11819.8|11807.8|2
1621879310000|2021-05-24 18:01:50|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|0
1621879320000|2021-05-24 18:02:00|11819.8|11807.8|11821.1|11809.1|11821.1|11809.1|11819.8|11807.8|0
1621879330000|2021-05-24 18:02:10|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|0
1621879340000|2021-05-24 18:02:20|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|0
1621879350000|2021-05-24 18:02:30|11820.4|11808.4|11822.5|11810.5|11822.5|11810.5|11820.4|11808.4|6
1621879360000|2021-05-24 18:02:40|11821.8|11809.8|11822.3|11810.3|11822.3|11810.3|11821.8|11809.8|0
1621879370000|2021-05-24 18:02:50|11821.6|11809.6|11822.3|11810.3|11822.3|11810.3|11821.6|11809.6|0
1621879410000|2021-05-24 18:03:30|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|1
1621879420000|2021-05-24 18:03:40|11820.7|11808.7|11820.7|11808.7|11821.3|11809.3|11820.7|11808.7|1
1621879430000|2021-05-24 18:03:50|11821.5|11809.5|11819.5|11807.5|11821.5|11809.5|11818.8|11806.8|24
1621879440000|2021-05-24 18:04:00|11820|11808|11820.5|11808.5|11820.5|11808.5|11820|11808|5
1621879450000|2021-05-24 18:04:10|11821.1|11809.1|11823.6|11811.6|11823.6|11811.6|11821.1|11809.1|0
1621879460000|2021-05-24 18:04:20|11824.8|11812.8|11822.1|11810.1|11826.1|11814.1|11822.1|11810.1|6
1621879470000|2021-05-24 18:04:30|11822.9|11810.9|11823.4|11811.4|11823.4|11811.4|11822.9|11810.9|1
1621879480000|2021-05-24 18:04:40|11824.1|11812.1|11827.9|11815.9|11827.9|11815.9|11824.1|11812.1|1
1621879490000|2021-05-24 18:04:50|11829.1|11817.1|11829.6|11817.6|11829.6|11817.6|11829.1|11817.1|2
1621949400000|2021-05-25 13:30:00|11854|11842|11835.6|11823.6|11858.8|11846.8|11821.8|11809.8|32
1621949410000|2021-05-25 13:30:10|11834.9|11822.9|11840.4|11828.4|11841.1|11829.1|11828.1|11816.1|12
1621949420000|2021-05-25 13:30:20|11841.1|11829.1|11849.5|11837.5|11850.1|11838.1|11840.1|11828.1|12
1621949430000|2021-05-25 13:30:30|11848.8|11836.8|11850.1|11838.1|11850.5|11838.5|11846.5|11834.5|7
1621949440000|2021-05-25 13:30:40|11850.8|11838.8|11853.8|11841.8|11853.8|11841.8|11849.5|11837.5|10
1621949450000|2021-05-25 13:30:50|11853.1|11841.1|11856|11844|11856|11844|11853.1|11841.1|1
1621949460000|2021-05-25 13:31:00|11856.7|11844.7|11863.9|11843.9|11868.9|11853.6|11856.7|11843.9|10
1621949470000|2021-05-25 13:31:10|11860.6|11848.6|11859.9|11847.9|11861.3|11849.3|11856.9|11844.9|4
1621949480000|2021-05-25 13:31:20|11859.4|11847.4|11865.6|11853.6|11866.9|11854.9|11859.4|11847.4|6
1621949490000|2021-05-25 13:31:30|11864.4|11852.4|11869.8|11857.8|11869.8|11857.8|11861.9|11848.9|10
1621949500000|2021-05-25 13:31:40|11869.6|11857.6|11863.5|11851.5|11869.6|11857.6|11863.5|11851.5|2
1621949510000|2021-05-25 13:31:50|11866.7|11854.7|11867.8|11855.8|11870|11857.1|11866.7|11850|8
1621949520000|2021-05-25 13:32:00|11868.5|11856.5|11867.8|11855.8|11868.5|11856.5|11865.3|11853.3|0
1621949530000|2021-05-25 13:32:10|11867.3|11855.3|11871.2|11859.2|11871.7|11859.7|11864.8|11850|12
1621949540000|2021-05-25 13:32:20|11871.7|11859.7|11867.4|11855.4|11877.5|11862.2|11866.7|11854.7|7
1621949550000|2021-05-25 13:32:30|11870|11850|11861.2|11849.2|11870|11855.4|11860.5|11848.5|5
1621949560000|2021-05-25 13:32:40|11860.5|11848.5|11855.1|11843.1|11860.5|11848.5|11855.1|11843.1|9
1621949570000|2021-05-25 13:32:50|11852.6|11840.6|11847.1|11835.1|11852.6|11840.6|11847.1|11830.3|9
1621949580000|2021-05-25 13:33:00|11845.8|11833.8|11847.6|11835.6|11848.3|11836.3|11845.8|11833.8|6
1621949590000|2021-05-25 13:33:10|11848.3|11836.3|11847.8|11835.8|11851.4|11839.4|11847.6|11835.6|2
1621949600000|2021-05-25 13:33:20|11847.1|11835.1|11844.7|11832.7|11847.1|11835.1|11844|11832|3
1621949610000|2021-05-25 13:33:30|11845.3|11833.3|11844|11832|11845.8|11833.8|11843.3|11831.3|0
1621949620000|2021-05-25 13:33:40|11844.6|11832.6|11850.6|11838.6|11851.4|11839.4|11843.9|11831.9|1
1621949630000|2021-05-25 13:33:50|11851.4|11839.4|11850.6|11838.6|11851.4|11839.4|11848.1|11836.1|2
1621949640000|2021-05-25 13:34:00|11849.4|11837.4|11846.9|11834.9|11849.4|11837.4|11846.9|11834.9|1
1621949650000|2021-05-25 13:34:10|11846.4|11834.4|11849.9|11837.9|11849.9|11837.9|11846.4|11834.4|1
1621949660000|2021-05-25 13:34:20|11851.2|11839.2|11856.7|11844.7|11856.7|11844.7|11851.2|11839.2|11
1621949670000|2021-05-25 13:34:30|11856.2|11844.2|11854.9|11842.9|11856.7|11844.7|11854.9|11842.9|0
1621949680000|2021-05-25 13:34:40|11854.4|11842.4|11853.2|11841.2|11854.4|11842.4|11853.2|11841.2|2
1621949690000|2021-05-25 13:34:50|11853.7|11841.7|11854.9|11842.9|11856.2|11844.2|11853.7|11841.7|8
1621949700000|2021-05-25 13:35:00|11854.2|11842.2|11851.9|11839.9|11854.4|11842.4|11851.2|11839.2|1
1621949710000|2021-05-25 13:35:10|11852.4|11840.4|11855.3|11843.3|11856|11844|11852.4|11840.4|10
1621949720000|2021-05-25 13:35:20|11856|11844|11857.3|11845.3|11857.3|11845.3|11855.3|11843.3|1
1621949730000|2021-05-25 13:35:30|11856.6|11844.6|11865.9|11853.9|11865.9|11853.9|11856.6|11844.6|1
1621949740000|2021-05-25 13:35:40|11867.7|11855.7|11868.2|11856.2|11870.7|11858.7|11867|11855|20
1621949750000|2021-05-25 13:35:50|11868.9|11856.9|11868.2|11856.2|11868.9|11856.9|11868.2|11856.2|1
1621949760000|2021-05-25 13:36:00|11868.9|11856.9|11867.5|11855.5|11871.4|11859.4|11866.3|11854.3|18
1621949770000|2021-05-25 13:36:10|11866.8|11854.8|11867.5|11855.5|11867.5|11855.5|11866.8|11854.8|1
1621949790000|2021-05-25 13:36:30|11868.2|11856.2|11866.3|11854.3|11868.8|11856.8|11866.3|11854.3|1
1621949800000|2021-05-25 13:36:40|11865.6|11853.6|11863.2|11851.2|11865.6|11853.6|11862.5|11850.5|11
1621949810000|2021-05-25 13:36:50|11862.5|11850.5|11860|11848|11863.2|11851.2|11860|11848|0
1621949820000|2021-05-25 13:37:00|11860.7|11848.7|11866.3|11854.3|11867|11855|11860|11848|1
1621949830000|2021-05-25 13:37:10|||||||||1
1621949840000|2021-05-25 13:37:20|11863.8|11851.8|11863.8|11851.8|11863.8|11851.8|11863.8|11851.8|1
1621949850000|2021-05-25 13:37:30|11863.2|11851.2|11861.3|11849.3|11863.2|11851.2|11861.3|11849.3|15
1621949860000|2021-05-25 13:37:40|11860.7|11848.7|11860|11848|11861.3|11849.3|11860|11848|3
1621949870000|2021-05-25 13:37:50|11860.7|11848.7|11860|11848|11860.7|11848.7|11859.3|11847.3|0
1621949880000|2021-05-25 13:38:00|11859.3|11847.3|11861.8|11849.8|11861.8|11849.8|11856.3|11844.3|1
1621949890000|2021-05-25 13:38:10|11860|11848|11858.8|11846.8|11863.1|11851.1|11858.8|11846.8|3
1621949900000|2021-05-25 13:38:20|||||||||1
1621949910000|2021-05-25 13:38:30|11855.2|11843.2|11860.2|11848.2|11860.2|11848.2|11855.2|11843.2|6
1621949920000|2021-05-25 13:38:40|11859.5|11847.5|11858.9|11846.9|11861.3|11849.3|11858.2|11846.2|2
1621949930000|2021-05-25 13:38:50|11859.6|11847.6|11855.7|11843.7|11860.7|11848.7|11855.7|11843.7|0
1621949940000|2021-05-25 13:39:00|11856.4|11844.4|11858.9|11846.9|11858.9|11846.9|11856.4|11844.4|1
1621949950000|2021-05-25 13:39:10|11857.7|11845.7|11858.2|11846.2|11858.9|11846.9|11857.7|11845.7|2
1621949960000|2021-05-25 13:39:20|11858.9|11846.9|11858.9|11846.9|11858.9|11846.9|11858.2|11846.2|0
1621949970000|2021-05-25 13:39:30|11858.2|11846.2|11861.3|11849.3|11861.3|11849.3|11858.2|11846.2|0
1621949980000|2021-05-25 13:39:40|11862.4|11850.4|11861.8|11849.8|11863.1|11851.1|11861.8|11849.8|1
1621949990000|2021-05-25 13:39:50|11862.5|11850.5|11863.1|11851.1|11863.1|11851.1|11862.5|11850.5|0
1621950000000|2021-05-25 13:40:00|11863.8|11851.8|11861.3|11849.3|11864.5|11852.5|11861.3|11849.3|2
1621950010000|2021-05-25 13:40:10|11860.7|11848.7|11872|11860|11872|11860|11860.7|11848.7|4
1621950020000|2021-05-25 13:40:20|11870.7|11858.7|11866.4|11854.4|11870.7|11858.7|11862.7|11850.7|7
1621950030000|2021-05-25 13:40:30|11865.7|11853.7|11863.8|11851.8|11867|11855|11862.7|11850.7|4
1621950040000|2021-05-25 13:40:40|11865.2|11853.2|11865.2|11853.2|11865.2|11853.2|11865.2|11853.2|1
1621950060000|2021-05-25 13:41:00|11867.7|11855.7|11868.8|11856.8|11868.8|11856.8|11866.3|11854.3|1
1621950070000|2021-05-25 13:41:10|11869.3|11857.3|11876.7|11864.7|11877.4|11865.4|11869.3|11857.3|16
1621950080000|2021-05-25 13:41:20|11876|11864|11880.3|11868.3|11880.3|11868.3|11876|11864|2
1621950090000|2021-05-25 13:41:30|11881.7|11869.7|11886|11874|11887.8|11875.8|11881.7|11869.7|19
1621950100000|2021-05-25 13:41:40|11885.3|11873.3|11881|11869|11885.3|11873.3|11881|11869|4
1621950110000|2021-05-25 13:41:50|11880.3|11868.3|11879.2|11867.2|11881|11869|11878.5|11866.5|31
1621950120000|2021-05-25 13:42:00|11880.4|11868.4|11883.6|11871.6|11883.6|11871.6|11879.7|11867.7|5
1621950130000|2021-05-25 13:42:10|11882.9|11870.9|11886.3|11874.3|11886.3|11874.3|11882.9|11870.9|19
1621950140000|2021-05-25 13:42:20|11886.8|11874.8|11894.7|11882.7|11895.2|11883.2|11884.5|11872.5|41
1621950150000|2021-05-25 13:42:30|11895.4|11883.4|11897.5|11885.5|11897.5|11885.5|11895.4|11883.4|27
1621950160000|2021-05-25 13:42:40|11896.8|11884.8|11893.9|11881.9|11897.5|11885.5|11892.6|11880.6|10
1621950170000|2021-05-25 13:42:50|11895.7|11883.7|11895.7|11883.7|11895.7|11883.7|11895.7|11883.7|2
1621950180000|2021-05-25 13:43:00|11896.4|11884.4|11898.7|11886.7|11898.7|11886.7|11893.2|11881.2|7
1621950190000|2021-05-25 13:43:10|11900|11888|11900|11888|11900.7|11888.7|11900|11888|11
1621950200000|2021-05-25 13:43:20|11899.3|11887.3|11898|11886|11899.3|11887.3|11895.5|11883.5|5
1621950210000|2021-05-25 13:43:30|11902.6|11882.6|11897.2|11885.2|11902.6|11885.3|11896.6|11881.9|7
1621950220000|2021-05-25 13:43:40|11896.6|11884.6|11897.9|11885.9|11901.9|11885.9|11896.6|11881.9|9
1621950230000|2021-05-25 13:43:50|11897.3|11885.3|11892.9|11880.9|11897.9|11885.9|11892.9|11876.2|5
1621950240000|2021-05-25 13:44:00|11894.7|11882.7|11895.9|11883.9|11896.6|11884.6|11894.7|11882.7|1
1621950250000|2021-05-25 13:44:10|11896.6|11884.6|11895.9|11883.9|11897.3|11885.3|11895.9|11883.9|2
1621950260000|2021-05-25 13:44:20|11897.2|11885.2|11897.2|11885.2|11899.1|11887.1|11897.2|11885.2|3
1621950270000|2021-05-25 13:44:30|11897.9|11885.9|11895.8|11883.8|11897.9|11885.9|11895.8|11883.8|1
1621950280000|2021-05-25 13:44:40|11895.2|11883.2|11894.5|11882.5|11896.5|11884.5|11894.5|11882.5|9
1621950290000|2021-05-25 13:44:50|11895.8|11883.8|11895.8|11883.8|11896.5|11884.5|11895.8|11883.8|5
1621950300000|2021-05-25 13:45:00|11897|11885|11898.6|11886.6|11901.3|11889.3|11897|11885|15
1621950310000|2021-05-25 13:45:10|11898.1|11886.1|11900.6|11888.6|11900.6|11888.6|11898.1|11886.1|3
1621950320000|2021-05-25 13:45:20|11902.4|11890.4|11902.4|11890.4|11902.4|11890.4|11899.9|11887.9|8
1621950330000|2021-05-25 13:45:30|11901.7|11889.7|11902.4|11890.4|11902.4|11890.4|11901.7|11889.7|3
1621950340000|2021-05-25 13:45:40|11902.9|11890.9|11904.2|11892.2|11904.2|11892.2|11902.9|11890.9|7
1621950350000|2021-05-25 13:45:50|11903.5|11891.5|11907.1|11895.1|11908.9|11896.9|11903.5|11891.5|18
1621950360000|2021-05-25 13:46:00|11907.8|11895.8|11907.1|11895.1|11907.8|11895.8|11906.4|11894.4|11
1621950370000|2021-05-25 13:46:10|11907.8|11895.8|11904.6|11892.6|11907.8|11895.8|11903.9|11891.9|20
1621950380000|2021-05-25 13:46:20|11905.8|11893.8|11907.1|11895.1|11907.1|11895.1|11904.6|11892.6|1
1621950390000|2021-05-25 13:46:30|11901.4|11889.4|11901.4|11889.4|11901.4|11889.4|11901.4|11889.4|29
1621950400000|2021-05-25 13:46:40|11900.1|11888.1|11901.4|11889.4|11902.6|11890.6|11900.1|11888.1|4
1621950410000|2021-05-25 13:46:50|11900.3|11888.3|11898.5|11886.5|11900.3|11888.3|11898.3|11886.3|6
1621950420000|2021-05-25 13:47:00|11899.6|11887.6|11898.3|11886.3|11900.1|11888.1|11898.2|11886.2|7
1621950430000|2021-05-25 13:47:10|11897.1|11885.1|11894|11882|11897.1|11885.1|11892.8|11880.8|2
1621950440000|2021-05-25 13:47:20|11893.3|11881.3|11896|11884|11896|11884|11893.3|11881.3|2
1621950450000|2021-05-25 13:47:30|11893.3|11881.3|11893.5|11881.5|11894.6|11882.6|11892.1|11880.1|20
1621950460000|2021-05-25 13:47:40|11895.3|11883.3|11893.8|11881.8|11895.6|11883.6|11893.1|11881.1|15
1621950470000|2021-05-25 13:47:50|11893.3|11881.3|11890.9|11878.9|11893.3|11881.3|11890.9|11878.9|38
1621950480000|2021-05-25 13:48:00|11891.5|11879.5|11897.2|11885.2|11899|11887|11891.5|11879.5|5
1621950490000|2021-05-25 13:48:10|11898.4|11886.4|11899.7|11887.7|11899.7|11887.7|11898.4|11886.4|1
1621950500000|2021-05-25 13:48:20|11896.9|11884.9|11898.3|11886.3|11898.3|11886.3|11896.9|11884.9|11
1621950510000|2021-05-25 13:48:30|11899|11887|11898.7|11886.7|11901.5|11889.5|11898.7|11886.7|5
1621950520000|2021-05-25 13:48:40|11899.2|11887.2|11907.8|11895.8|11907.8|11895.8|11899.2|11887.2|27
1621950530000|2021-05-25 13:48:50|11906.7|11894.7|11906.7|11894.7|11907.3|11895.3|11906.7|11894.7|9
1621950540000|2021-05-25 13:49:00|11907.8|11895.8|11906.5|11894.5|11907.8|11895.8|11906|11894|10
1621950550000|2021-05-25 13:49:10|11907.8|11895.8|11907.8|11895.8|11907.8|11895.8|11907.8|11895.8|2
1621950560000|2021-05-25 13:49:20|11905.1|11893.1|11906|11894|11906.5|11894.5|11905.1|11893.1|29
1621950570000|2021-05-25 13:49:30|11905.3|11893.3|11906|11894|11906.5|11894.5|11905.3|11893.3|0
1621950580000|2021-05-25 13:49:40|11905.3|11893.3|11907.8|11895.8|11907.8|11895.8|11904.8|11892.8|26
1621950590000|2021-05-25 13:49:50|11908.3|11896.3|11909|11897|11911.4|11899.4|11908.3|11896.3|17
1621950600000|2021-05-25 13:50:00|11909.6|11897.6|11910.3|11898.3|11910.8|11898.8|11908.5|11896.5|18
1621950610000|2021-05-25 13:50:10|11910.8|11898.8|11910.3|11898.3|11910.8|11898.8|11910.3|11898.3|0
1621950620000|2021-05-25 13:50:20|11910.8|11898.8|11915.1|11903.1|11915.1|11903.1|11910.3|11898.3|10
1621950630000|2021-05-25 13:50:30|11916.4|11904.4|11918.9|11906.9|11921.4|11909.4|11916.4|11904.4|7
1621950640000|2021-05-25 13:50:40|11920.1|11908.1|11917.8|11905.8|11925.7|11913.7|11917.8|11905.8|15
1621950650000|2021-05-25 13:50:50|11919.1|11907.1|11915.3|11903.3|11919.1|11907.1|11914.6|11902.6|19
1621950660000|2021-05-25 13:51:00|11914.6|11902.6|11924.6|11912.6|11924.6|11912.6|11914.6|11902.6|3
1621950670000|2021-05-25 13:51:10|11925.1|11913.1|11923.7|11911.7|11925.7|11913.7|11923.2|11911.2|2
1621950680000|2021-05-25 13:51:20|11924.4|11912.4|11926.2|11914.2|11927.5|11915.5|11923.7|11911.7|0
1621950690000|2021-05-25 13:51:30|11926.9|11914.9|11922.5|11910.5|11928.2|11916.2|11922.5|11910.5|18
1621950700000|2021-05-25 13:51:40|11921.9|11909.9|11920|11908|11922.5|11910.5|11920|11908|20
1621950710000|2021-05-25 13:51:50|11917.5|11905.5|11917.5|11905.5|11917.5|11905.5|11917.5|11905.5|15
1621950720000|2021-05-25 13:52:00|11920|11908|11922.5|11910.5|11923.7|11911.7|11920|11908|2
1621950730000|2021-05-25 13:52:10|11921.2|11909.2|11921.2|11909.2|11922.5|11910.5|11920|11908|10
1621950740000|2021-05-25 13:52:20|11920|11908|11923.6|11911.6|11923.6|11911.6|11919.8|11907.8|36
1621950750000|2021-05-25 13:52:30|11927.2|11915.2|11919.3|11907.3|11927.9|11915.9|11919.3|11907.3|7
1621950760000|2021-05-25 13:52:40|11918.7|11906.7|11920.7|11908.7|11923.2|11911.2|11917.5|11905.5|3
1621950770000|2021-05-25 13:52:50|11921.4|11909.4|11920|11908|11922.5|11910.5|11920|11908|3
1621950780000|2021-05-25 13:53:00|11921.2|11909.2|11917.5|11905.5|11921.2|11909.2|11917.5|11905.5|1
1621950790000|2021-05-25 13:53:10|||||||||2
1621950800000|2021-05-25 13:53:20|11915.5|11903.5|11903.2|11891.2|11915.5|11903.5|11902.5|11890.5|5
1621950810000|2021-05-25 13:53:30|11903.7|11891.7|11906.4|11894.4|11908.9|11896.9|11903.7|11891.7|42
1621950820000|2021-05-25 13:53:40|11905.7|11893.7|11909.5|11897.5|11909.5|11897.5|11905.7|11893.7|4
1621950830000|2021-05-25 13:53:50|11910.2|11898.2|11900.7|11888.7|11910.2|11898.2|11900.7|11888.7|1
1621950840000|2021-05-25 13:54:00|11901.2|11889.2|11912.5|11900.5|11913.2|11901.2|11901.2|11889.2|4
1621949400000|2021-05-25 13:30:00|11854|11842|11835.6|11823.6|11858.8|11846.8|11821.8|11809.8|32
1621950850000|2021-05-25 13:54:10|11913.2|11901.2|11913|11901|11913.7|11901.7|11913|11901|1
1621950860000|2021-05-25 13:54:20|11917.5|11905.5|11918.2|11906.2|11918.2|11906.2|11917.5|11905.5|4
1621949410000|2021-05-25 13:30:10|11834.9|11822.9|11840.4|11828.4|11841.1|11829.1|11828.1|11816.1|12
1621950870000|2021-05-25 13:54:30|11918.9|11906.9|11920|11908|11920|11908|11918.9|11906.9|1
1621949420000|2021-05-25 13:30:20|11841.1|11829.1|11849.5|11837.5|11850.1|11838.1|11840.1|11828.1|12
1621950880000|2021-05-25 13:54:40|11921.3|11909.3|11915.7|11903.7|11921.3|11909.3|11915.7|11903.7|5
1621949430000|2021-05-25 13:30:30|11848.8|11836.8|11850.1|11838.1|11850.5|11838.5|11846.5|11834.5|7
1621950890000|2021-05-25 13:54:50|11913.8|11901.8|11910.7|11898.7|11913.8|11901.8|11910.7|11898.7|5
1621949440000|2021-05-25 13:30:40|11850.8|11838.8|11853.8|11841.8|11853.8|11841.8|11849.5|11837.5|10
1621950900000|2021-05-25 13:55:00|11912|11900|11914.5|11902.5|11914.5|11902.5|11910.5|11898.5|2
1621949450000|2021-05-25 13:30:50|11853.1|11841.1|11856|11844|11856|11844|11853.1|11841.1|1
1621950910000|2021-05-25 13:55:10|11913.8|11901.8|11913.8|11901.8|11915.2|11903.2|11913.8|11901.8|9
1621950920000|2021-05-25 13:55:20|||||||||1
1621949460000|2021-05-25 13:31:00|11856.7|11844.7|11863.9|11843.9|11868.9|11853.6|11856.7|11843.9|10
1621950930000|2021-05-25 13:55:30|11913.2|11901.2|11907.7|11895.7|11913.2|11901.2|11905.7|11893.7|5
1621949470000|2021-05-25 13:31:10|11860.6|11848.6|11859.9|11847.9|11861.3|11849.3|11856.9|11844.9|4
1621950940000|2021-05-25 13:55:40|11907|11895|11907.7|11895.7|11908.4|11896.4|11907|11895|0
1621949480000|2021-05-25 13:31:20|11859.4|11847.4|11865.6|11853.6|11866.9|11854.9|11859.4|11847.4|6
1621950950000|2021-05-25 13:55:50|11908.4|11896.4|11906.4|11894.4|11909.6|11897.6|11906.4|11894.4|2
1621949490000|2021-05-25 13:31:30|11864.4|11852.4|11869.8|11857.8|11869.8|11857.8|11861.9|11848.9|10
1621950960000|2021-05-25 13:56:00|11904.5|11892.5|11904.6|11892.6|11905.2|11893.2|11904.5|11892.5|1
1621950970000|2021-05-25 13:56:10|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|2
1621949500000|2021-05-25 13:31:40|11869.6|11857.6|11863.5|11851.5|11869.6|11857.6|11863.5|11851.5|2
1621950980000|2021-05-25 13:56:20|11903.2|11891.2|11902.1|11890.1|11903.2|11891.2|11902.1|11890.1|2
1621949510000|2021-05-25 13:31:50|11866.7|11854.7|11867.8|11855.8|11870|11857.1|11866.7|11850|8
1621950990000|2021-05-25 13:56:30|11902.8|11890.8|11909.1|11897.1|11909.1|11897.1|11902.8|11890.8|3
1621949520000|2021-05-25 13:32:00|11868.5|11856.5|11867.8|11855.8|11868.5|11856.5|11865.3|11853.3|0
1621951000000|2021-05-25 13:56:40|11909.8|11897.8|11910.3|11898.3|11910.3|11898.3|11909.8|11897.8|9
1621949530000|2021-05-25 13:32:10|11867.3|11855.3|11871.2|11859.2|11871.7|11859.7|11864.8|11850|12
1621951010000|2021-05-25 13:56:50|11904.1|11892.1|11902.1|11890.1|11904.1|11892.1|11901.6|11889.6|8
1621949540000|2021-05-25 13:32:20|11871.7|11859.7|11867.4|11855.4|11877.5|11862.2|11866.7|11854.7|7
1621951020000|2021-05-25 13:57:00|11901.6|11889.6|11904.6|11892.6|11904.6|11892.6|11900.3|11888.3|5
1621949550000|2021-05-25 13:32:30|11870|11850|11861.2|11849.2|11870|11855.4|11860.5|11848.5|5
1621951030000|2021-05-25 13:57:10|||||||||2
1621951050000|2021-05-25 13:57:30|||||||||2
1621949560000|2021-05-25 13:32:40|11860.5|11848.5|11855.1|11843.1|11860.5|11848.5|11855.1|11843.1|9
1621951060000|2021-05-25 13:57:40|11904.1|11892.1|11903.4|11891.4|11904.1|11892.1|11903.4|11891.4|2
1621951070000|2021-05-25 13:57:50|11902.8|11890.8|11902.1|11890.1|11902.8|11890.8|11902.1|11890.1|1
1621949570000|2021-05-25 13:32:50|11852.6|11840.6|11847.1|11835.1|11852.6|11840.6|11847.1|11830.3|9
1621951080000|2021-05-25 13:58:00|11903.4|11891.4|11907.1|11895.1|11907.1|11895.1|11903.4|11891.4|1
1621951090000|2021-05-25 13:58:10|11908.4|11896.4|11908.4|11896.4|11908.4|11896.4|11908.4|11896.4|3
1621949580000|2021-05-25 13:33:00|11845.8|11833.8|11847.6|11835.6|11848.3|11836.3|11845.8|11833.8|6
1621951100000|2021-05-25 13:58:20|11909.1|11897.1|11914.1|11902.1|11914.1|11902.1|11909.1|11897.1|23
1621949590000|2021-05-25 13:33:10|11848.3|11836.3|11847.8|11835.8|11851.4|11839.4|11847.6|11835.6|2
1621951110000|2021-05-25 13:58:30|11913.9|11901.9|11917|11905|11917|11905|11913.2|11901.2|7
1621949600000|2021-05-25 13:33:20|11847.1|11835.1|11844.7|11832.7|11847.1|11835.1|11844|11832|3
1621951120000|2021-05-25 13:58:40|11916.3|11904.3|11916.3|11904.3|11916.3|11904.3|11916.3|11904.3|1
1621949610000|2021-05-25 13:33:30|11845.3|11833.3|11844|11832|11845.8|11833.8|11843.3|11831.3|0
1621951130000|2021-05-25 13:58:50|11915|11903|11911.3|11899.3|11917.5|11905.5|11910.7|11898.7|8
1621949620000|2021-05-25 13:33:40|11844.6|11832.6|11850.6|11838.6|11851.4|11839.4|11843.9|11831.9|1
1621951140000|2021-05-25 13:59:00|11910|11898|11908.2|11896.2|11910|11898|11908.2|11896.2|2
1621949630000|2021-05-25 13:33:50|11851.4|11839.4|11850.6|11838.6|11851.4|11839.4|11848.1|11836.1|2
1621951150000|2021-05-25 13:59:10|11907.5|11895.5|11909.6|11897.6|11909.6|11897.6|11907.5|11895.5|2
1621949640000|2021-05-25 13:34:00|11849.4|11837.4|11846.9|11834.9|11849.4|11837.4|11846.9|11834.9|1
1621951160000|2021-05-25 13:59:20|11908.9|11896.9|11908.2|11896.2|11909.6|11897.6|11908.2|11896.2|9
1621949650000|2021-05-25 13:34:10|11846.4|11834.4|11849.9|11837.9|11849.9|11837.9|11846.4|11834.4|1
1621951170000|2021-05-25 13:59:30|11906.3|11894.3|11905.7|11893.7|11908.2|11896.2|11905.7|11893.7|10
1621949660000|2021-05-25 13:34:20|11851.2|11839.2|11856.7|11844.7|11856.7|11844.7|11851.2|11839.2|11
1621951180000|2021-05-25 13:59:40|11905|11893|11902.8|11890.8|11905|11893|11902.8|11890.8|3
1621949670000|2021-05-25 13:34:30|11856.2|11844.2|11854.9|11842.9|11856.7|11844.7|11854.9|11842.9|0
1621951190000|2021-05-25 13:59:50|11902.1|11890.1|11898.4|11886.4|11902.1|11890.1|11898.4|11886.4|3
1621949680000|2021-05-25 13:34:40|11854.4|11842.4|11853.2|11841.2|11854.4|11842.4|11853.2|11841.2|2
1621951200000|2021-05-25 14:00:00|11899.6|11887.6|11906.3|11894.3|11907|11895|11899.6|11887.6|2
1621949690000|2021-05-25 13:34:50|11853.7|11841.7|11854.9|11842.9|11856.2|11844.2|11853.7|11841.7|8
1621951210000|2021-05-25 14:00:10|||||||||3
1621951220000|2021-05-25 14:00:20|11905.6|11893.6|11902.5|11890.5|11905.7|11893.7|11902.5|11890.5|1
1621949700000|2021-05-25 13:35:00|11854.2|11842.2|11851.9|11839.9|11854.4|11842.4|11851.2|11839.2|1
1621951240000|2021-05-25 14:00:40|11902.4|11890.4|11904.3|11892.3|11907.4|11895.4|11901.1|11889.1|6
1621949710000|2021-05-25 13:35:10|11852.4|11840.4|11855.3|11843.3|11856|11844|11852.4|11840.4|10
1621951250000|2021-05-25 14:00:50|11904.9|11892.9|11903.1|11891.1|11906.3|11894.3|11903.1|11891.1|11
1621949720000|2021-05-25 13:35:20|11856|11844|11857.3|11845.3|11857.3|11845.3|11855.3|11843.3|1
1621951260000|2021-05-25 14:01:00|11902.4|11890.4|11903.1|11891.1|11903.1|11891.1|11901.8|11889.8|0
1621949730000|2021-05-25 13:35:30|11856.6|11844.6|11865.9|11853.9|11865.9|11853.9|11856.6|11844.6|1
1621951270000|2021-05-25 14:01:10|11901.8|11889.8|11904.9|11892.9|11905.6|11893.6|11901.8|11889.8|2
1621949740000|2021-05-25 13:35:40|11867.7|11855.7|11868.2|11856.2|11870.7|11858.7|11867|11855|20
1621951280000|2021-05-25 14:01:20|11903.8|11891.8|11904.3|11892.3|11904.9|11892.9|11902.4|11890.4|1
1621949750000|2021-05-25 13:35:50|11868.9|11856.9|11868.2|11856.2|11868.9|11856.9|11868.2|11856.2|1
1621951290000|2021-05-25 14:01:30|11904.9|11892.9|11904.9|11892.9|11904.9|11892.9|11904.3|11892.3|2
1621949760000|2021-05-25 13:36:00|11868.9|11856.9|11867.5|11855.5|11871.4|11859.4|11866.3|11854.3|18
1621951300000|2021-05-25 14:01:40|11905.6|11893.6|11904.9|11892.9|11905.6|11893.6|11904.9|11892.9|4
1621949770000|2021-05-25 13:36:10|11866.8|11854.8|11867.5|11855.5|11867.5|11855.5|11866.8|11854.8|1
1621951310000|2021-05-25 14:01:50|11904.3|11892.3|11903.8|11891.8|11904.3|11892.3|11903.8|11891.8|1
1621949790000|2021-05-25 13:36:30|11868.2|11856.2|11866.3|11854.3|11868.8|11856.8|11866.3|11854.3|1
1621951320000|2021-05-25 14:02:00|11904.3|11892.3|11909.9|11897.9|11911.1|11899.1|11904.3|11892.3|1
1621949800000|2021-05-25 13:36:40|11865.6|11853.6|11863.2|11851.2|11865.6|11853.6|11862.5|11850.5|11
1621951330000|2021-05-25 14:02:10|11911.1|11899.1|11908.1|11896.1|11911.1|11899.1|11908.1|11896.1|2
1621951340000|2021-05-25 14:02:20|11907.4|11895.4|11911.1|11899.1|11911.1|11899.1|11907.4|11895.4|1
1621951350000|2021-05-25 14:02:30|11910.4|11898.4|11909.9|11897.9|11910.4|11898.4|11908.6|11896.6|1
1621949810000|2021-05-25 13:36:50|11862.5|11850.5|11860|11848|11863.2|11851.2|11860|11848|0
1621951360000|2021-05-25 14:02:40|11907.4|11895.4|11911.1|11899.1|11911.1|11899.1|11907.4|11895.4|1
1621951370000|2021-05-25 14:02:50|11910.4|11898.4|11909.3|11897.3|11910.4|11898.4|11909.3|11897.3|2
1621951380000|2021-05-25 14:03:00|11910|11898|11909.9|11897.9|11911.3|11899.3|11909.9|11897.9|3
1621951390000|2021-05-25 14:03:10|11913.6|11901.6|11913.6|11901.6|11913.6|11901.6|11913.6|11901.6|4
1621951400000|2021-05-25 14:03:20|||||||||1
1621949820000|2021-05-25 13:37:00|11860.7|11848.7|11866.3|11854.3|11867|11855|11860|11848|1
1621951410000|2021-05-25 14:03:30|11914.2|11902.2|11913.5|11901.5|11914.2|11902.2|11912.9|11900.9|2
1621951420000|2021-05-25 14:03:40|11912.9|11900.9|11912.9|11900.9|11912.9|11900.9|11912.2|11900.2|2
1621949830000|2021-05-25 13:37:10|||||||||1
1621951430000|2021-05-25 14:03:50|11912.2|11900.2|11906.1|11894.1|11912.2|11900.2|11906.1|11894.1|0
1621951440000|2021-05-25 14:04:00|11908.6|11896.6|11908.6|11896.6|11909.3|11897.3|11908.6|11896.6|2
1621951450000|2021-05-25 14:04:10|11909.3|11897.3|11906.8|11894.8|11909.3|11897.3|11906.1|11894.1|6
1621951460000|2021-05-25 14:04:20|11906.1|11894.1|11906.8|11894.8|11906.8|11894.8|11906.1|11894.1|0
1621951470000|2021-05-25 14:04:30|11907.5|11895.5|11909.3|11897.3|11909.9|11897.9|11907.5|11895.5|1
1621951480000|2021-05-25 14:04:40|11908.6|11896.6|11901.8|11889.8|11908.6|11896.6|11901.8|11889.8|4
1621951490000|2021-05-25 14:04:50|11899.3|11887.3|11898.2|11886.2|11899.3|11887.3|11896.8|11884.8|3
1621949840000|2021-05-25 13:37:20|11863.8|11851.8|11863.8|11851.8|11863.8|11851.8|11863.8|11851.8|1
1621951500000|2021-05-25 14:05:00|11899.5|11887.5|11905|11893|11905|11893|11899.5|11887.5|7
1621949850000|2021-05-25 13:37:30|11863.2|11851.2|11861.3|11849.3|11863.2|11851.2|11861.3|11849.3|15
1621951510000|2021-05-25 14:05:10|11905.6|11893.6|11906.3|11894.3|11907|11895|11905.6|11893.6|9
1621949860000|2021-05-25 13:37:40|11860.7|11848.7|11860|11848|11861.3|11849.3|11860|11848|3
1621951520000|2021-05-25 14:05:20|11908.2|11896.2|11912|11900|11912|11900|11908.2|11896.2|7
1621949870000|2021-05-25 13:37:50|11860.7|11848.7|11860|11848|11860.7|11848.7|11859.3|11847.3|0
1621951530000|2021-05-25 14:05:30|11911.3|11899.3|11912.7|11900.7|11912.7|11900.7|11911.3|11899.3|0
1621949880000|2021-05-25 13:38:00|11859.3|11847.3|11861.8|11849.8|11861.8|11849.8|11856.3|11844.3|1
1621951540000|2021-05-25 14:05:40|11912|11900|11912.7|11900.7|11912.7|11900.7|11912|11900|2
1621949890000|2021-05-25 13:38:10|11860|11848|11858.8|11846.8|11863.1|11851.1|11858.8|11846.8|3
1621951550000|2021-05-25 14:05:50|||||||||4
1621949900000|2021-05-25 13:38:20|||||||||1
1621951560000|2021-05-25 14:06:00|11911.5|11899.5|11912.7|11900.7|11912.7|11900.7|11911.5|11899.5|1
1621951570000|2021-05-25 14:06:10|11912|11900|11911.5|11899.5|11912|11900|11911.5|11899.5|1
1621949910000|2021-05-25 13:38:30|11855.2|11843.2|11860.2|11848.2|11860.2|11848.2|11855.2|11843.2|6
1621951580000|2021-05-25 14:06:20|11912.7|11900.7|11911.5|11899.5|11912.7|11900.7|11911.5|11899.5|1
1621951590000|2021-05-25 14:06:30|11912.2|11900.2|11915.6|11903.6|11916.8|11904.8|11912.2|11900.2|2
1621951600000|2021-05-25 14:06:40|11916.3|11904.3|11916.8|11904.8|11917.5|11905.5|11916.1|11904.1|10
1621951610000|2021-05-25 14:06:50|11916.1|11904.1|11916.8|11904.8|11916.8|11904.8|11916.1|11904.1|3
1621949920000|2021-05-25 13:38:40|11859.5|11847.5|11858.9|11846.9|11861.3|11849.3|11858.2|11846.2|2
1621951620000|2021-05-25 14:07:00|||||||||3
1621949930000|2021-05-25 13:38:50|11859.6|11847.6|11855.7|11843.7|11860.7|11848.7|11855.7|11843.7|0
1621951630000|2021-05-25 14:07:10|11917.5|11905.5|11921.3|11909.3|11921.3|11909.3|11917.5|11905.5|22
1621949940000|2021-05-25 13:39:00|11856.4|11844.4|11858.9|11846.9|11858.9|11846.9|11856.4|11844.4|1
1621951640000|2021-05-25 14:07:20|11921.5|11909.5|11921.3|11909.3|11922.6|11910.6|11920.8|11908.8|8
1621949950000|2021-05-25 13:39:10|11857.7|11845.7|11858.2|11846.2|11858.9|11846.9|11857.7|11845.7|2
1621951650000|2021-05-25 14:07:30|11921.5|11909.5|11924.7|11912.7|11924.7|11912.7|11921.5|11909.5|22
1621949960000|2021-05-25 13:39:20|11858.9|11846.9|11858.9|11846.9|11858.9|11846.9|11858.2|11846.2|0
1621951660000|2021-05-25 14:07:40|11925.2|11913.2|11924.5|11912.5|11925.2|11913.2|11924.5|11912.5|2
1621949970000|2021-05-25 13:39:30|11858.2|11846.2|11861.3|11849.3|11861.3|11849.3|11858.2|11846.2|0
1621951670000|2021-05-25 14:07:50|11925.2|11913.2|11921.1|11909.1|11925.2|11913.2|11921.1|11909.1|19
1621949980000|2021-05-25 13:39:40|11862.4|11850.4|11861.8|11849.8|11863.1|11851.1|11861.8|11849.8|1
1621951680000|2021-05-25 14:08:00|11923.6|11911.6|11925.5|11913.5|11925.5|11913.5|11923.6|11911.6|5
1621949990000|2021-05-25 13:39:50|11862.5|11850.5|11863.1|11851.1|11863.1|11851.1|11862.5|11850.5|0
1621951690000|2021-05-25 14:08:10|11924.3|11912.3|11920.5|11908.5|11925.5|11913.5|11920|11908|3
1621950000000|2021-05-25 13:40:00|11863.8|11851.8|11861.3|11849.3|11864.5|11852.5|11861.3|11849.3|2
1621951700000|2021-05-25 14:08:20|11921.9|11909.9|11917.1|11905.1|11921.9|11909.9|11917.1|11905.1|8
1621950010000|2021-05-25 13:40:10|11860.7|11848.7|11872|11860|11872|11860|11860.7|11848.7|4
1621951710000|2021-05-25 14:08:30|11916.4|11904.4|11917.8|11905.8|11918.3|11906.3|11916.4|11904.4|0
1621950020000|2021-05-25 13:40:20|11870.7|11858.7|11866.4|11854.4|11870.7|11858.7|11862.7|11850.7|7
1621951720000|2021-05-25 14:08:40|11918.3|11906.3|11918.3|11906.3|11918.3|11906.3|11918.3|11906.3|4
1621951730000|2021-05-25 14:08:50|11916|11904|11913.5|11901.5|11916|11904|11910.8|11898.8|5
1621950030000|2021-05-25 13:40:30|11865.7|11853.7|11863.8|11851.8|11867|11855|11862.7|11850.7|4
1621951740000|2021-05-25 14:09:00|11914.1|11902.1|11912.8|11900.8|11915.3|11903.3|11912.8|11900.8|1
1621950040000|2021-05-25 13:40:40|11865.2|11853.2|11865.2|11853.2|11865.2|11853.2|11865.2|11853.2|1
1621951750000|2021-05-25 14:09:10|11911.6|11899.6|11910.3|11898.3|11911.6|11899.6|11910.3|11898.3|2
1621950060000|2021-05-25 13:41:00|11867.7|11855.7|11868.8|11856.8|11868.8|11856.8|11866.3|11854.3|1
1621951760000|2021-05-25 14:09:20|11907.8|11895.8|11906.7|11894.7|11907.8|11895.8|11906.7|11894.7|4
1621951770000|2021-05-25 14:09:30|11907.4|11895.4|11908.7|11896.7|11908.7|11896.7|11907.4|11895.4|1
1621950070000|2021-05-25 13:41:10|11869.3|11857.3|11876.7|11864.7|11877.4|11865.4|11869.3|11857.3|16
1621951780000|2021-05-25 14:09:40|11908|11896|11908|11896|11908|11896|11908|11896|1
1621950080000|2021-05-25 13:41:20|11876|11864|11880.3|11868.3|11880.3|11868.3|11876|11864|2
1621951790000|2021-05-25 14:09:50|||||||||1
1621950090000|2021-05-25 13:41:30|11881.7|11869.7|11886|11874|11887.8|11875.8|11881.7|11869.7|19
1621951800000|2021-05-25 14:10:00|11908.7|11896.7|11909.2|11897.2|11911|11899|11908.7|11896.7|1
1621950100000|2021-05-25 13:41:40|11885.3|11873.3|11881|11869|11885.3|11873.3|11881|11869|4
1621951810000|2021-05-25 14:10:10|11910.6|11898.6|11910.6|11898.6|11910.6|11898.6|11910.6|11898.6|29
1621950110000|2021-05-25 13:41:50|11880.3|11868.3|11879.2|11867.2|11881|11869|11878.5|11866.5|31
1621951820000|2021-05-25 14:10:20|||||||||2
1621950120000|2021-05-25 13:42:00|11880.4|11868.4|11883.6|11871.6|11883.6|11871.6|11879.7|11867.7|5
1621951830000|2021-05-25 14:10:30|11911.2|11899.2|11910.6|11898.6|11911.2|11899.2|11910.6|11898.6|3
1621950130000|2021-05-25 13:42:10|11882.9|11870.9|11886.3|11874.3|11886.3|11874.3|11882.9|11870.9|19
1621951840000|2021-05-25 14:10:40|11911.2|11899.2|11910.6|11898.6|11911.2|11899.2|11910.6|11898.6|7
1621950140000|2021-05-25 13:42:20|11886.8|11874.8|11894.7|11882.7|11895.2|11883.2|11884.5|11872.5|41
1621951850000|2021-05-25 14:10:50|||||||||1
1621951860000|2021-05-25 14:11:00|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|12
1621951870000|2021-05-25 14:11:10|11909.8|11897.8|11909.8|11897.8|11909.8|11897.8|11909.2|11897.2|1
1621950150000|2021-05-25 13:42:30|11895.4|11883.4|11897.5|11885.5|11897.5|11885.5|11895.4|11883.4|27
1621951880000|2021-05-25 14:11:20|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|1
1621951890000|2021-05-25 14:11:30|11911.2|11899.2|11911.2|11899.2|11911.2|11899.2|11911.2|11899.2|1
1621951900000|2021-05-25 14:11:40|11910.6|11898.6|11918.5|11906.5|11919.2|11907.2|11910.5|11898.5|4
1621951910000|2021-05-25 14:11:50|11919.2|11907.2|11914.2|11902.2|11919.8|11907.8|11914.2|11902.2|1
1621951920000|2021-05-25 14:12:00|11914.8|11902.8|11914.2|11902.2|11915.5|11903.5|11914.2|11902.2|3
1621951930000|2021-05-25 14:12:10|11914.9|11902.9|11914.2|11902.2|11914.9|11902.9|11914.2|11902.2|2
1621951940000|2021-05-25 14:12:20|11914.9|11902.9|11914.2|11902.2|11914.9|11902.9|11914.2|11902.2|2
1621950160000|2021-05-25 13:42:40|11896.8|11884.8|11893.9|11881.9|11897.5|11885.5|11892.6|11880.6|10
1621951950000|2021-05-25 14:12:30|11914.9|11902.9|11913.1|11901.1|11914.9|11902.9|11911.7|11899.7|0
1621951960000|2021-05-25 14:12:40|11911.2|11899.2|11910.6|11898.6|11911.2|11899.2|11910.6|11898.6|2
1621951970000|2021-05-25 14:12:50|11909.9|11897.9|11908.1|11896.1|11909.9|11897.9|11908.1|11896.1|10
1621951980000|2021-05-25 14:13:00|11907.4|11895.4|11908.1|11896.1|11910.1|11898.1|11907.4|11895.4|5
1621951990000|2021-05-25 14:13:10|11906.3|11894.3|11906.3|11894.3|11906.3|11894.3|11906.3|11894.3|3
1621952000000|2021-05-25 14:13:20|11905.6|11893.6|11901.3|11889.3|11905.6|11893.6|11901.3|11889.3|11
1621952010000|2021-05-25 14:13:30|11899.4|11887.4|11895.6|11883.6|11901.9|11889.9|11895.6|11883.6|4
1621952020000|2021-05-25 14:13:40|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|3
1621952030000|2021-05-25 14:13:50|11895.6|11883.6|11894.2|11882.2|11895.6|11883.6|11894.2|11882.2|6
1621952040000|2021-05-25 14:14:00|11893.5|11881.5|11893.5|11881.5|11893.5|11881.5|11893.5|11881.5|2
1621950170000|2021-05-25 13:42:50|11895.7|11883.7|11895.7|11883.7|11895.7|11883.7|11895.7|11883.7|2
1621952050000|2021-05-25 14:14:10|11891.7|11879.7|11892.3|11880.3|11893|11881|11891.7|11879.7|3
1621952060000|2021-05-25 14:14:20|11891.7|11879.7|11894.2|11882.2|11897.3|11885.3|11891.7|11879.7|2
1621952070000|2021-05-25 14:14:30|11895.5|11883.5|11893.5|11881.5|11895.5|11883.5|11891.7|11879.7|5
1621952080000|2021-05-25 14:14:40|11892.8|11880.8|11892.8|11880.8|11897.1|11885.1|11892.8|11880.8|7
1621950180000|2021-05-25 13:43:00|11896.4|11884.4|11898.7|11886.7|11898.7|11886.7|11893.2|11881.2|7
1621952090000|2021-05-25 14:14:50|11893.5|11881.5|11896|11884|11896|11884|11892.8|11880.8|2
1621952100000|2021-05-25 14:15:00|11896.7|11884.7|11895.3|11883.3|11896.7|11884.7|11895.3|11883.3|3
1621952110000|2021-05-25 14:15:10|11896|11884|11895.3|11883.3|11896|11884|11893.5|11881.5|2
1621950190000|2021-05-25 13:43:10|11900|11888|11900|11888|11900.7|11888.7|11900|11888|11
1621952120000|2021-05-25 14:15:20|11895.9|11883.9|11895.3|11883.3|11895.9|11883.9|11895.3|11883.3|1
1621952130000|2021-05-25 14:15:30|||||||||3
1621950200000|2021-05-25 13:43:20|11899.3|11887.3|11898|11886|11899.3|11887.3|11895.5|11883.5|5
1621952140000|2021-05-25 14:15:40|11897.8|11885.8|11897.8|11885.8|11897.8|11885.8|11897.8|11885.8|3
1621952150000|2021-05-25 14:15:50|11900.3|11888.3|11900.3|11888.3|11900.9|11888.9|11900.3|11888.3|2
1621950210000|2021-05-25 13:43:30|11902.6|11882.6|11897.2|11885.2|11902.6|11885.3|11896.6|11881.9|7
1621952160000|2021-05-25 14:16:00|11901|11889|11901.7|11889.7|11901.7|11889.7|11901|11889|1
1621952170000|2021-05-25 14:16:10|11901|11889|11904.2|11892.2|11904.2|11892.2|11901|11889|2
1621950220000|2021-05-25 13:43:40|11896.6|11884.6|11897.9|11885.9|11901.9|11885.9|11896.6|11881.9|9
1621952180000|2021-05-25 14:16:20|11904.8|11892.8|11906|11894|11906|11894|11904.8|11892.8|1
1621952190000|2021-05-25 14:16:30|11904.8|11892.8|11904.2|11892.2|11904.8|11892.8|11904.2|11892.2|1
1621952200000|2021-05-25 14:16:40|11904.9|11892.9|11906|11894|11906|11894|11904.9|11892.9|2
1621952210000|2021-05-25 14:16:50|11904.6|11892.6|11904.6|11892.6|11905.3|11893.3|11904.6|11892.6|8
1621952220000|2021-05-25 14:17:00|11905.9|11893.9|11910.9|11898.9|11910.9|11898.9|11905.9|11893.9|1
1621950230000|2021-05-25 13:43:50|11897.3|11885.3|11892.9|11880.9|11897.9|11885.9|11892.9|11876.2|5
1621952230000|2021-05-25 14:17:10|11910.3|11898.3|11912.8|11900.8|11912.8|11900.8|11910.3|11898.3|2
1621952240000|2021-05-25 14:17:20|11912.1|11900.1|11910.9|11898.9|11912.8|11900.8|11910.3|11898.3|1
1621952250000|2021-05-25 14:17:30|11910.3|11898.3|11910.3|11898.3|11910.3|11898.3|11910.3|11898.3|0
1621952260000|2021-05-25 14:17:40|11910.9|11898.9|11912.8|11900.8|11912.8|11900.8|11910.9|11898.9|2
1621952270000|2021-05-25 14:17:50|11912.1|11900.1|11910.7|11898.7|11912.8|11900.8|11910.7|11898.7|3
1621952280000|2021-05-25 14:18:00|11910|11898|11907.5|11895.5|11910|11898|11907.5|11895.5|2
1621950240000|2021-05-25 13:44:00|11894.7|11882.7|11895.9|11883.9|11896.6|11884.6|11894.7|11882.7|1
1621952300000|2021-05-25 14:18:20|11906.8|11894.8|11913.2|11901.2|11915.2|11903.2|11906.8|11894.8|3
1621952310000|2021-05-25 14:18:30|11913.9|11901.9|11913.9|11901.9|11913.9|11901.9|11913.2|11901.2|1
1621950250000|2021-05-25 13:44:10|11896.6|11884.6|11895.9|11883.9|11897.3|11885.3|11895.9|11883.9|2
1621952320000|2021-05-25 14:18:40|11914.6|11902.6|11916.3|11904.3|11916.4|11904.4|11914.6|11902.6|3
1621952330000|2021-05-25 14:18:50|11915.6|11903.6|11915.6|11903.6|11916.3|11904.3|11915.6|11903.6|2
1621952340000|2021-05-25 14:19:00|11916.3|11904.3|11917.5|11905.5|11917.5|11905.5|11916.3|11904.3|1
1621950260000|2021-05-25 13:44:20|11897.2|11885.2|11897.2|11885.2|11899.1|11887.1|11897.2|11885.2|3
1621952350000|2021-05-25 14:19:10|11918.2|11906.2|11920|11908|11920|11908|11918.2|11906.2|1
1621950270000|2021-05-25 13:44:30|11897.9|11885.9|11895.8|11883.8|11897.9|11885.9|11895.8|11883.8|1
1621952360000|2021-05-25 14:19:20|11919.3|11907.3|11919.5|11907.5|11919.5|11907.5|11917.5|11905.5|7
1621950280000|2021-05-25 13:44:40|11895.2|11883.2|11894.5|11882.5|11896.5|11884.5|11894.5|11882.5|9
1621952370000|2021-05-25 14:19:30|11920.2|11908.2|11919.5|11907.5|11920.2|11908.2|11919.5|11907.5|1
1621950290000|2021-05-25 13:44:50|11895.8|11883.8|11895.8|11883.8|11896.5|11884.5|11895.8|11883.8|5
1621952380000|2021-05-25 14:19:40|11918.9|11906.9|11915.7|11903.7|11918.9|11906.9|11915.7|11903.7|0
1621952390000|2021-05-25 14:19:50|11914.5|11902.5|11915.7|11903.7|11915.7|11903.7|11914.5|11902.5|2
1621950300000|2021-05-25 13:45:00|11897|11885|11898.6|11886.6|11901.3|11889.3|11897|11885|15
1621950310000|2021-05-25 13:45:10|11898.1|11886.1|11900.6|11888.6|11900.6|11888.6|11898.1|11886.1|3
1621952400000|2021-05-25 14:20:00|11917.7|11905.7|11918.2|11906.2|11919.5|11907.5|11917.7|11905.7|2
1621950320000|2021-05-25 13:45:20|11902.4|11890.4|11902.4|11890.4|11902.4|11890.4|11899.9|11887.9|8
1621952410000|2021-05-25 14:20:10|||||||||1
1621950330000|2021-05-25 13:45:30|11901.7|11889.7|11902.4|11890.4|11902.4|11890.4|11901.7|11889.7|3
1621952420000|2021-05-25 14:20:20|11917.5|11905.5|11918.2|11906.2|11918.2|11906.2|11917.5|11905.5|1
1621950340000|2021-05-25 13:45:40|11902.9|11890.9|11904.2|11892.2|11904.2|11892.2|11902.9|11890.9|7
1621952430000|2021-05-25 14:20:30|11917|11905|11917.1|11905.1|11917.1|11905.1|11916.4|11904.4|1
1621952440000|2021-05-25 14:20:40|11916.4|11904.4|11915.2|11903.2|11916.4|11904.4|11913.9|11901.9|1
1621950350000|2021-05-25 13:45:50|11903.5|11891.5|11907.1|11895.1|11908.9|11896.9|11903.5|11891.5|18
1621952450000|2021-05-25 14:20:50|11916.4|11904.4|11913.9|11901.9|11916.4|11904.4|11913.9|11901.9|2
1621950360000|2021-05-25 13:46:00|11907.8|11895.8|11907.1|11895.1|11907.8|11895.8|11906.4|11894.4|11
1621952460000|2021-05-25 14:21:00|11915.7|11903.7|11918.2|11906.2|11918.2|11906.2|11915.7|11903.7|0
1621950370000|2021-05-25 13:46:10|11907.8|11895.8|11904.6|11892.6|11907.8|11895.8|11903.9|11891.9|20
1621952470000|2021-05-25 14:21:10|11919.5|11907.5|11919.5|11907.5|11919.5|11907.5|11918.2|11906.2|2
1621950380000|2021-05-25 13:46:20|11905.8|11893.8|11907.1|11895.1|11907.1|11895.1|11904.6|11892.6|1
1621952480000|2021-05-25 14:21:20|11918.9|11906.9|11920.7|11908.7|11920.7|11908.7|11918.2|11906.2|2
1621952490000|2021-05-25 14:21:30|11915.2|11903.2|11913.9|11901.9|11916.4|11904.4|11913.9|11901.9|5
1621950390000|2021-05-25 13:46:30|11901.4|11889.4|11901.4|11889.4|11901.4|11889.4|11901.4|11889.4|29
1621952500000|2021-05-25 14:21:40|11914.6|11902.6|11916.4|11904.4|11917|11905|11914.5|11902.5|1
1621952510000|2021-05-25 14:21:50|11918.2|11906.2|11917.5|11905.5|11919.3|11907.3|11917.5|11905.5|4
1621950400000|2021-05-25 13:46:40|11900.1|11888.1|11901.4|11889.4|11902.6|11890.6|11900.1|11888.1|4
1621952520000|2021-05-25 14:22:00|11916.3|11904.3|11910|11898|11916.3|11904.3|11910|11898|3
1621950410000|2021-05-25 13:46:50|11900.3|11888.3|11898.5|11886.5|11900.3|11888.3|11898.3|11886.3|6
1621952530000|2021-05-25 14:22:10|11911.3|11899.3|11912.5|11900.5|11913.2|11901.2|11910.7|11898.7|1
1621950420000|2021-05-25 13:47:00|11899.6|11887.6|11898.3|11886.3|11900.1|11888.1|11898.2|11886.2|7
1621952540000|2021-05-25 14:22:20|11913.2|11901.2|11914.5|11902.5|11914.5|11902.5|11913.2|11901.2|2
1621950430000|2021-05-25 13:47:10|11897.1|11885.1|11894|11882|11897.1|11885.1|11892.8|11880.8|2
1621952550000|2021-05-25 14:22:30|11913.2|11901.2|11911.3|11899.3|11913.9|11901.9|11910|11898|2
1621950440000|2021-05-25 13:47:20|11893.3|11881.3|11896|11884|11896|11884|11893.3|11881.3|2
1621952560000|2021-05-25 14:22:40|11911.4|11899.4|11912|11900|11912|11900|11910.7|11898.7|7
1621952570000|2021-05-25 14:22:50|11911.3|11899.3|11911.3|11899.3|11911.3|11899.3|11911.3|11899.3|2
1621950450000|2021-05-25 13:47:30|11893.3|11881.3|11893.5|11881.5|11894.6|11882.6|11892.1|11880.1|20
1621952580000|2021-05-25 14:23:00|11910.6|11898.6|11912|11900|11913.2|11901.2|11910.6|11898.6|1
1621950460000|2021-05-25 13:47:40|11895.3|11883.3|11893.8|11881.8|11895.6|11883.6|11893.1|11881.1|15
1621952590000|2021-05-25 14:23:10|11914.5|11902.5|11917|11905|11919.5|11907.5|11914.5|11902.5|1
1621952600000|2021-05-25 14:23:20|11916.5|11904.5|11916.5|11904.5|11919|11907|11915.7|11903.7|2
1621952610000|2021-05-25 14:23:30|11917|11905|11917.5|11905.5|11919.5|11907.5|11915.7|11903.7|1
1621950470000|2021-05-25 13:47:50|11893.3|11881.3|11890.9|11878.9|11893.3|11881.3|11890.9|11878.9|38
1621952620000|2021-05-25 14:23:40|11918.2|11906.2|11920|11908|11921.5|11909.5|11918.2|11906.2|1
1621952630000|2021-05-25 14:23:50|11920.7|11908.7|11921.5|11909.5|11921.5|11909.5|11920.7|11908.7|4
1621952640000|2021-05-25 14:24:00|11920.2|11908.2|11920.9|11908.9|11920.9|11908.9|11920.2|11908.2|2
1621952650000|2021-05-25 14:24:10|11919.7|11907.7|11919|11907|11919.7|11907.7|11919|11907|2
1621950480000|2021-05-25 13:48:00|11891.5|11879.5|11897.2|11885.2|11899|11887|11891.5|11879.5|5
1621952660000|2021-05-25 14:24:20|11919.7|11907.7|11920.8|11908.8|11920.8|11908.8|11919|11907|1
1621952670000|2021-05-25 14:24:30|11919.5|11907.5|11920.8|11908.8|11920.8|11908.8|11919.5|11907.5|1
1621952680000|2021-05-25 14:24:40|11923.3|11911.3|11919.5|11907.5|11923.3|11911.3|11919.5|11907.5|6
1621950490000|2021-05-25 13:48:10|11898.4|11886.4|11899.7|11887.7|11899.7|11887.7|11898.4|11886.4|1
1621952690000|2021-05-25 14:24:50|11918.8|11906.8|11918.8|11906.8|11920.2|11908.2|11918.8|11906.8|3
1621950500000|2021-05-25 13:48:20|11896.9|11884.9|11898.3|11886.3|11898.3|11886.3|11896.9|11884.9|11
1621952700000|2021-05-25 14:25:00|11918.3|11906.3|11918.3|11906.3|11918.3|11906.3|11917.5|11905.5|2
1621950510000|2021-05-25 13:48:30|11899|11887|11898.7|11886.7|11901.5|11889.5|11898.7|11886.7|5
1621952710000|2021-05-25 14:25:10|11919|11907|11916.5|11904.5|11919|11907|11916.5|11904.5|1
1621952730000|2021-05-25 14:25:30|11917.2|11905.2|11917|11905|11917.2|11905.2|11916.5|11904.5|4
1621950520000|2021-05-25 13:48:40|11899.2|11887.2|11907.8|11895.8|11907.8|11895.8|11899.2|11887.2|27
1621952740000|2021-05-25 14:25:40|11917.7|11905.7|11917|11905|11917.7|11905.7|11917|11905|1
1621952750000|2021-05-25 14:25:50|||||||||2
1621950530000|2021-05-25 13:48:50|11906.7|11894.7|11906.7|11894.7|11907.3|11895.3|11906.7|11894.7|9
1621952760000|2021-05-25 14:26:00|11916.5|11904.5|11917|11905|11917.2|11905.2|11916.5|11904.5|2
1621950540000|2021-05-25 13:49:00|11907.8|11895.8|11906.5|11894.5|11907.8|11895.8|11906|11894|10
1621952770000|2021-05-25 14:26:10|11917.7|11905.7|11917.2|11905.2|11917.7|11905.7|11917.2|11905.2|0
1621950550000|2021-05-25 13:49:10|11907.8|11895.8|11907.8|11895.8|11907.8|11895.8|11907.8|11895.8|2
1621952780000|2021-05-25 14:26:20|11917.7|11905.7|11918.3|11906.3|11918.3|11906.3|11917|11905|3
1621952790000|2021-05-25 14:26:30|||||||||2
1621950560000|2021-05-25 13:49:20|11905.1|11893.1|11906|11894|11906.5|11894.5|11905.1|11893.1|29
1621952800000|2021-05-25 14:26:40|11918.8|11906.8|11920.1|11908.1|11920.8|11908.8|11918.8|11906.8|4
1621950570000|2021-05-25 13:49:30|11905.3|11893.3|11906|11894|11906.5|11894.5|11905.3|11893.3|0
1621952810000|2021-05-25 14:26:50|11920.8|11908.8|11921.3|11909.3|11922.6|11910.6|11920.8|11908.8|2
1621950580000|2021-05-25 13:49:40|11905.3|11893.3|11907.8|11895.8|11907.8|11895.8|11904.8|11892.8|26
1621952820000|2021-05-25 14:27:00|11920.1|11908.1|11921.3|11909.3|11923.3|11911.3|11920.1|11908.1|2
1621952830000|2021-05-25 14:27:10|11920.6|11908.6|11920.6|11908.6|11920.6|11908.6|11920.6|11908.6|0
1621950590000|2021-05-25 13:49:50|11908.3|11896.3|11909|11897|11911.4|11899.4|11908.3|11896.3|17
1621952840000|2021-05-25 14:27:20|11921.9|11909.9|11925.1|11913.1|11925.6|11913.6|11921.9|11909.9|10
1621950600000|2021-05-25 13:50:00|11909.6|11897.6|11910.3|11898.3|11910.8|11898.8|11908.5|11896.5|18
1621952850000|2021-05-25 14:27:30|11925.6|11913.6|11925.6|11913.6|11925.6|11913.6|11925.6|11913.6|0
1621950610000|2021-05-25 13:50:10|11910.8|11898.8|11910.3|11898.3|11910.8|11898.8|11910.3|11898.3|0
1621952860000|2021-05-25 14:27:40|11925.1|11913.1|11925.6|11913.6|11929.4|11917.4|11925.1|11913.1|5
1621950620000|2021-05-25 13:50:20|11910.8|11898.8|11915.1|11903.1|11915.1|11903.1|11910.3|11898.3|10
1621952870000|2021-05-25 14:27:50|11925.1|11913.1|11925.6|11913.6|11927.6|11915.6|11925.1|11913.1|4
1621950630000|2021-05-25 13:50:30|11916.4|11904.4|11918.9|11906.9|11921.4|11909.4|11916.4|11904.4|7
1621952880000|2021-05-25 14:28:00|11925.1|11913.1|11926.9|11914.9|11927.6|11915.6|11924.4|11912.4|2
1621950640000|2021-05-25 13:50:40|11920.1|11908.1|11917.8|11905.8|11925.7|11913.7|11917.8|11905.8|15
1621952890000|2021-05-25 14:28:10|11927.6|11915.6|11923.3|11911.3|11927.6|11915.6|11923.3|11911.3|3
1621950650000|2021-05-25 13:50:50|11919.1|11907.1|11915.3|11903.3|11919.1|11907.1|11914.6|11902.6|19
1621952900000|2021-05-25 14:28:20|11922.7|11910.7|11922.7|11910.7|11923.3|11911.3|11922.2|11910.2|0
1621950660000|2021-05-25 13:51:00|11914.6|11902.6|11924.6|11912.6|11924.6|11912.6|11914.6|11902.6|3
1621952910000|2021-05-25 14:28:30|||||||||7
1621950670000|2021-05-25 13:51:10|11925.1|11913.1|11923.7|11911.7|11925.7|11913.7|11923.2|11911.2|2
1621952920000|2021-05-25 14:28:40|11920.8|11908.8|11920.1|11908.1|11920.8|11908.8|11920.1|11908.1|3
1621950680000|2021-05-25 13:51:20|11924.4|11912.4|11926.2|11914.2|11927.5|11915.5|11923.7|11911.7|0
1621952930000|2021-05-25 14:28:50|11920.8|11908.8|11921.5|11909.5|11921.5|11909.5|11920.8|11908.8|2
1621950690000|2021-05-25 13:51:30|11926.9|11914.9|11922.5|11910.5|11928.2|11916.2|11922.5|11910.5|18
1621952940000|2021-05-25 14:29:00|11922.7|11910.7|11923.8|11911.8|11924.5|11912.5|11922|11910|18
1621950700000|2021-05-25 13:51:40|11921.9|11909.9|11920|11908|11922.5|11910.5|11920|11908|20
1621952950000|2021-05-25 14:29:10|11925.1|11913.1|11925.1|11913.1|11925.1|11913.1|11924.4|11912.4|2
1621950710000|2021-05-25 13:51:50|11917.5|11905.5|11917.5|11905.5|11917.5|11905.5|11917.5|11905.5|15
1621952960000|2021-05-25 14:29:20|11925.6|11913.6|11925.6|11913.6|11925.6|11913.6|11925.1|11913.1|3
1621950720000|2021-05-25 13:52:00|11920|11908|11922.5|11910.5|11923.7|11911.7|11920|11908|2
1621952970000|2021-05-25 14:29:30|11925.1|11913.1|11923.1|11911.1|11926.3|11914.3|11923.1|11911.1|6
1621950730000|2021-05-25 13:52:10|11921.2|11909.2|11921.2|11909.2|11922.5|11910.5|11920|11908|10
1621952980000|2021-05-25 14:29:40|11921.9|11909.9|11921.7|11909.7|11922.4|11910.4|11921.7|11909.7|2
1621950740000|2021-05-25 13:52:20|11920|11908|11923.6|11911.6|11923.6|11911.6|11919.8|11907.8|36
1621952990000|2021-05-25 14:29:50|11922.4|11910.4|11923.7|11911.7|11926.2|11914.2|11922.4|11910.4|11
1621950750000|2021-05-25 13:52:30|11927.2|11915.2|11919.3|11907.3|11927.9|11915.9|11919.3|11907.3|7
1621953000000|2021-05-25 14:30:00|11923|11911|11924.2|11912.2|11924.2|11912.2|11921.2|11909.2|8
1621950760000|2021-05-25 13:52:40|11918.7|11906.7|11920.7|11908.7|11923.2|11911.2|11917.5|11905.5|3
1621953010000|2021-05-25 14:30:10|||||||||1
1621953020000|2021-05-25 14:30:20|11923.7|11911.7|11916.3|11904.3|11923.7|11911.7|11915.8|11903.8|5
1621950770000|2021-05-25 13:52:50|11921.4|11909.4|11920|11908|11922.5|11910.5|11920|11908|3
1621953030000|2021-05-25 14:30:30|11915.8|11903.8|11908.3|11896.3|11915.8|11903.8|11908.3|11896.3|5
1621950780000|2021-05-25 13:53:00|11921.2|11909.2|11917.5|11905.5|11921.2|11909.2|11917.5|11905.5|1
1621953040000|2021-05-25 14:30:40|11907.7|11895.7|11905.8|11893.8|11907.7|11895.7|11905.8|11893.8|4
1621953050000|2021-05-25 14:30:50|11902.6|11890.6|11902.6|11890.6|11902.6|11890.6|11902.6|11890.6|9
1621953060000|2021-05-25 14:31:00|11901.9|11889.9|11908.1|11896.1|11908.1|11896.1|11901.9|11889.9|5
1621950790000|2021-05-25 13:53:10|||||||||2
1621953070000|2021-05-25 14:31:10|11908.8|11896.8|11907.6|11895.6|11908.8|11896.8|11907.6|11895.6|1
1621950800000|2021-05-25 13:53:20|11915.5|11903.5|11903.2|11891.2|11915.5|11903.5|11902.5|11890.5|5
1621953080000|2021-05-25 14:31:20|11908.1|11896.1|11907.6|11895.6|11908.1|11896.1|11907.6|11895.6|2
1621953090000|2021-05-25 14:31:30|11908.8|11896.8|11913.1|11901.1|11913.1|11901.1|11908.8|11896.8|2
1621953100000|2021-05-25 14:31:40|11912.6|11900.6|11913.1|11901.1|11913.8|11901.8|11912.6|11900.6|1
1621953110000|2021-05-25 14:31:50|11912.6|11900.6|11915.6|11903.6|11916.3|11904.3|11912.6|11900.6|1
1621950810000|2021-05-25 13:53:30|11903.7|11891.7|11906.4|11894.4|11908.9|11896.9|11903.7|11891.7|42
1621953120000|2021-05-25 14:32:00|11914.9|11902.9|11914.4|11902.4|11916.9|11904.9|11914.4|11902.4|5
1621953130000|2021-05-25 14:32:10|11913|11901|11909.9|11897.9|11913|11901|11909.4|11897.4|1
1621950820000|2021-05-25 13:53:40|11905.7|11893.7|11909.5|11897.5|11909.5|11897.5|11905.7|11893.7|4
1621953140000|2021-05-25 14:32:20|11910.6|11898.6|11909.9|11897.9|11910.6|11898.6|11909.9|11897.9|2
1621953150000|2021-05-25 14:32:30|11910.6|11898.6|11910.6|11898.6|11910.6|11898.6|11910.6|11898.6|1
1621950830000|2021-05-25 13:53:50|11910.2|11898.2|11900.7|11888.7|11910.2|11898.2|11900.7|11888.7|1
1621953160000|2021-05-25 14:32:40|11912.6|11900.6|11913.1|11901.1|11913.1|11901.1|11911.9|11899.9|3
1621950840000|2021-05-25 13:54:00|11901.2|11889.2|11912.5|11900.5|11913.2|11901.2|11901.2|11889.2|4
1621953170000|2021-05-25 14:32:50|11912.4|11900.4|11913.1|11901.1|11913.1|11901.1|11912.4|11900.4|1
1621950850000|2021-05-25 13:54:10|11913.2|11901.2|11913|11901|11913.7|11901.7|11913|11901|1
1621953180000|2021-05-25 14:33:00|11912.6|11900.6|11913.7|11901.7|11914.4|11902.4|11912.4|11900.4|8
1621950860000|2021-05-25 13:54:20|11917.5|11905.5|11918.2|11906.2|11918.2|11906.2|11917.5|11905.5|4
1621953190000|2021-05-25 14:33:10|11914.2|11902.2|11914.2|11902.2|11914.2|11902.2|11914.2|11902.2|3
1621953200000|2021-05-25 14:33:20|11915.5|11903.5|11916.9|11904.9|11916.9|11904.9|11915.5|11903.5|3
1621953210000|2021-05-25 14:33:30|11915.5|11903.5|11911.2|11899.2|11915.5|11903.5|11911.2|11899.2|1
1621950870000|2021-05-25 13:54:30|11918.9|11906.9|11920|11908|11920|11908|11918.9|11906.9|1
1621953220000|2021-05-25 14:33:40|11910.6|11898.6|11906.2|11894.2|11910.6|11898.6|11906.2|11894.2|8
1621950880000|2021-05-25 13:54:40|11921.3|11909.3|11915.7|11903.7|11921.3|11909.3|11915.7|11903.7|5
1621953230000|2021-05-25 14:33:50|11905.1|11893.1|11898.7|11886.7|11905.1|11893.1|11898.1|11886.1|21
1621953240000|2021-05-25 14:34:00|11899.4|11887.4|11898.7|11886.7|11901.2|11889.2|11898.7|11886.7|5
1621953250000|2021-05-25 14:34:10|11897.4|11885.4|11896.7|11884.7|11898.7|11886.7|11896.2|11884.2|2
1621953260000|2021-05-25 14:34:20|11897.4|11885.4|11900.3|11888.3|11900.3|11888.3|11897.4|11885.4|7
1621953270000|2021-05-25 14:34:30|11901|11889|11900.3|11888.3|11901|11889|11900.3|11888.3|1
1621950890000|2021-05-25 13:54:50|11913.8|11901.8|11910.7|11898.7|11913.8|11901.8|11910.7|11898.7|5
1621953280000|2021-05-25 14:34:40|11899.8|11887.8|11894.8|11882.8|11899.8|11887.8|11894.8|11882.8|1
1621953290000|2021-05-25 14:34:50|||||||||2
1621950900000|2021-05-25 13:55:00|11912|11900|11914.5|11902.5|11914.5|11902.5|11910.5|11898.5|2
1621953300000|2021-05-25 14:35:00|11896|11884|11897.3|11885.3|11897.3|11885.3|11896|11884|3
1621950910000|2021-05-25 13:55:10|11913.8|11901.8|11913.8|11901.8|11915.2|11903.2|11913.8|11901.8|9
1621953310000|2021-05-25 14:35:10|||||||||1
1621950920000|2021-05-25 13:55:20|||||||||1
1621953320000|2021-05-25 14:35:20|||||||||2
1621953330000|2021-05-25 14:35:30|11898|11886|11901|11889|11901|11889|11898|11886|1
1621950930000|2021-05-25 13:55:30|11913.2|11901.2|11907.7|11895.7|11913.2|11901.2|11905.7|11893.7|5
1621953340000|2021-05-25 14:35:40|11901.7|11889.7|11901|11889|11901.7|11889.7|11901|11889|1
1621953350000|2021-05-25 14:35:50|||||||||2
1621953360000|2021-05-25 14:36:00|11899.8|11887.8|11897.8|11885.8|11899.8|11887.8|11897.8|11885.8|3
1621953370000|2021-05-25 14:36:10|11898.5|11886.5|11898.5|11886.5|11899.2|11887.2|11898.5|11886.5|7
1621950940000|2021-05-25 13:55:40|11907|11895|11907.7|11895.7|11908.4|11896.4|11907|11895|0
1621953380000|2021-05-25 14:36:20|11897.3|11885.3|11894.5|11882.5|11897.3|11885.3|11893.8|11881.8|1
1621953390000|2021-05-25 14:36:30|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|1
1621953400000|2021-05-25 14:36:40|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|11893.3|11881.3|2
1621950950000|2021-05-25 13:55:50|11908.4|11896.4|11906.4|11894.4|11909.6|11897.6|11906.4|11894.4|2
1621953410000|2021-05-25 14:36:50|11895.1|11883.1|11898.1|11886.1|11898.1|11886.1|11895.1|11883.1|3
1621953420000|2021-05-25 14:37:00|11897.4|11885.4|11897.4|11885.4|11898.1|11886.1|11897.4|11885.4|1
1621953440000|2021-05-25 14:37:20|11896.7|11884.7|11897.4|11885.4|11897.4|11885.4|11896.7|11884.7|3
1621953450000|2021-05-25 14:37:30|11896.7|11884.7|11896.7|11884.7|11896.7|11884.7|11896.7|11884.7|1
1621950960000|2021-05-25 13:56:00|11904.5|11892.5|11904.6|11892.6|11905.2|11893.2|11904.5|11892.5|1
1621953460000|2021-05-25 14:37:40|11894.4|11882.4|11889.6|11877.6|11894.4|11882.4|11888.8|11876.8|4
1621950970000|2021-05-25 13:56:10|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|2
1621953470000|2021-05-25 14:37:50|11890.1|11878.1|11887.1|11875.1|11890.1|11878.1|11887.1|11875.1|1
1621950980000|2021-05-25 13:56:20|11903.2|11891.2|11902.1|11890.1|11903.2|11891.2|11902.1|11890.1|2
1621953480000|2021-05-25 14:38:00|11887.6|11875.6|11888.1|11876.1|11888.1|11876.1|11887.6|11875.6|1
1621953490000|2021-05-25 14:38:10|||||||||1
1621950990000|2021-05-25 13:56:30|11902.8|11890.8|11909.1|11897.1|11909.1|11897.1|11902.8|11890.8|3
1621953500000|2021-05-25 14:38:20|||||||||1
1621953510000|2021-05-25 14:38:30|11887.6|11875.6|11888.1|11876.1|11888.1|11876.1|11887.6|11875.6|1
1621953520000|2021-05-25 14:38:40|11889.4|11877.4|11886.9|11874.9|11889.4|11877.4|11886.9|11874.9|1
1621953530000|2021-05-25 14:38:50|11886.4|11874.4|11885.8|11873.8|11886.4|11874.4|11885.8|11873.8|2
1621951000000|2021-05-25 13:56:40|11909.8|11897.8|11910.3|11898.3|11910.3|11898.3|11909.8|11897.8|9
1621953540000|2021-05-25 14:39:00|11886.4|11874.4|11885.8|11873.8|11886.4|11874.4|11885.8|11873.8|1
1621953550000|2021-05-25 14:39:10|||||||||12
1621951010000|2021-05-25 13:56:50|11904.1|11892.1|11902.1|11890.1|11904.1|11892.1|11901.6|11889.6|8
1621953560000|2021-05-25 14:39:20|11888.7|11876.7|11886.9|11874.9|11888.7|11876.7|11886.9|11874.9|6
1621951020000|2021-05-25 13:57:00|11901.6|11889.6|11904.6|11892.6|11904.6|11892.6|11900.3|11888.3|5
1621953570000|2021-05-25 14:39:30|11887.6|11875.6|11888.2|11876.2|11888.2|11876.2|11887.6|11875.6|0
1621951030000|2021-05-25 13:57:10|||||||||2
1621953580000|2021-05-25 14:39:40|11887.4|11875.4|11887.4|11875.4|11887.4|11875.4|11886.9|11874.9|1
1621953590000|2021-05-25 14:39:50|||||||||1
1621951050000|2021-05-25 13:57:30|||||||||2
1621953600000|2021-05-25 14:40:00|11887.5|11875.5|11886.9|11874.9|11887.5|11875.5|11886.9|11874.9|3
1621951060000|2021-05-25 13:57:40|11904.1|11892.1|11903.4|11891.4|11904.1|11892.1|11903.4|11891.4|2
1621953610000|2021-05-25 14:40:10|11887.5|11875.5|11887.5|11875.5|11888|11876|11887.5|11875.5|1
1621953620000|2021-05-25 14:40:20|||||||||2
1621953640000|2021-05-25 14:40:40|11888|11876|11888|11876|11888|11876|11887.5|11875.5|3
1621953650000|2021-05-25 14:40:50|||||||||2
1621953660000|2021-05-25 14:41:00|11887.5|11875.5|11885.7|11873.7|11887.5|11875.5|11885.7|11873.7|5
1621953670000|2021-05-25 14:41:10|11885|11873|11884.4|11872.4|11885|11873|11884.4|11872.4|2
1621953680000|2021-05-25 14:41:20|11883|11871|11882.6|11870.6|11883|11871|11881.9|11869.9|3
1621953690000|2021-05-25 14:41:30|11881.9|11869.9|11880.8|11868.8|11882.6|11870.6|11880.8|11868.8|2
1621953700000|2021-05-25 14:41:40|||||||||1
1621953710000|2021-05-25 14:41:50|11877.1|11865.1|11875.8|11863.8|11877.1|11865.1|11875.8|11863.8|3
1621953720000|2021-05-25 14:42:00|11872.6|11860.6|11867.6|11855.6|11872.6|11860.6|11867.6|11855.6|16
1621953730000|2021-05-25 14:42:10|11866.9|11854.9|11862.6|11850.6|11866.9|11854.9|11862.6|11850.6|4
1621953740000|2021-05-25 14:42:20|11862.1|11850.1|11860.1|11848.1|11863.3|11851.3|11857.6|11845.6|9
1621953750000|2021-05-25 14:42:30|11859.4|11847.4|11857.1|11845.1|11860.1|11848.1|11856.4|11844.4|7
1621953760000|2021-05-25 14:42:40|11858.3|11846.3|11857.1|11845.1|11861.4|11849.4|11857.1|11845.1|1
1621953770000|2021-05-25 14:42:50|11855.8|11843.8|11858.9|11846.9|11858.9|11846.9|11855.8|11843.8|5
1621953780000|2021-05-25 14:43:00|11857.6|11845.6|11860.1|11848.1|11860.1|11848.1|11857.6|11845.6|1
1621953790000|2021-05-25 14:43:10|||||||||1
1621953800000|2021-05-25 14:43:20|11859.6|11847.6|11855.8|11843.8|11859.6|11847.6|11855.8|11843.8|6
1621953810000|2021-05-25 14:43:30|11850.8|11838.8|11852.9|11840.9|11854.2|11842.2|11849.6|11837.6|24
1621953820000|2021-05-25 14:43:40|11852.4|11840.4|11854.2|11842.2|11854.2|11842.2|11852.4|11840.4|1
1621953830000|2021-05-25 14:43:50|11852.8|11840.8|11848.6|11836.6|11854.2|11842.2|11848.6|11836.6|4
1621953840000|2021-05-25 14:44:00|11849.3|11837.3|11849.9|11837.9|11849.9|11837.9|11849.3|11837.3|3
1621953850000|2021-05-25 14:44:10|11852.4|11840.4|11854.9|11842.9|11854.9|11842.9|11852.2|11840.2|0
1621953860000|2021-05-25 14:44:20|11855.4|11843.4|11854.9|11842.9|11855.4|11843.4|11854.9|11842.9|2
1621953870000|2021-05-25 14:44:30|11859.2|11847.2|11860.4|11848.4|11860.4|11848.4|11859.2|11847.2|1
1621953880000|2021-05-25 14:44:40|11859.2|11847.2|11859.2|11847.2|11861.5|11849.5|11859.2|11847.2|6
1621953890000|2021-05-25 14:44:50|11859.9|11847.9|11861.1|11849.1|11861.1|11849.1|11859.2|11847.2|8
1621953900000|2021-05-25 14:45:00|11859.9|11847.9|11856.7|11844.7|11859.9|11847.9|11856.7|11844.7|10
1621953910000|2021-05-25 14:45:10|11857.4|11845.4|11854.9|11842.9|11857.4|11845.4|11854.9|11842.9|0
1621953920000|2021-05-25 14:45:20|11853.6|11841.6|11853.1|11841.1|11853.6|11841.6|11851.1|11839.1|2
1621953930000|2021-05-25 14:45:30|11854.4|11842.4|11855.6|11843.6|11856.9|11844.9|11854.4|11842.4|1
1621953940000|2021-05-25 14:45:40|11856.9|11844.9|11856.9|11844.9|11856.9|11844.9|11854.9|11842.9|3
1621953950000|2021-05-25 14:45:50|11857.4|11845.4|11858.8|11846.8|11858.8|11846.8|11857.4|11845.4|3
1621953960000|2021-05-25 14:46:00|11859.4|11847.4|11857.9|11845.9|11859.4|11847.4|11857.9|11845.9|12
1621953970000|2021-05-25 14:46:10|11860.4|11848.4|11860.4|11848.4|11860.4|11848.4|11860.4|11848.4|1
1621953980000|2021-05-25 14:46:20|11861.2|11849.2|11859.4|11847.4|11861.9|11849.9|11859.4|11847.4|20
1621953990000|2021-05-25 14:46:30|11858.1|11846.1|11857.4|11845.4|11858.1|11846.1|11857.4|11845.4|1
1621951070000|2021-05-25 13:57:50|11902.8|11890.8|11902.1|11890.1|11902.8|11890.8|11902.1|11890.1|1
1621954000000|2021-05-25 14:46:40|11858.1|11846.1|11859.4|11847.4|11859.4|11847.4|11857.4|11845.4|7
1621954010000|2021-05-25 14:46:50|||||||||2
1621954020000|2021-05-25 14:47:00|11857.6|11845.6|11857.6|11845.6|11857.6|11845.6|11857.6|11845.6|1
1621954030000|2021-05-25 14:47:10|11858.8|11846.8|11858.8|11846.8|11858.8|11846.8|11858.8|11846.8|2
1621951080000|2021-05-25 13:58:00|11903.4|11891.4|11907.1|11895.1|11907.1|11895.1|11903.4|11891.4|1
1621954040000|2021-05-25 14:47:20|11859.4|11847.4|11860.1|11848.1|11860.1|11848.1|11859.4|11847.4|4
1621954050000|2021-05-25 14:47:30|11860.8|11848.8|11858.3|11846.3|11860.8|11848.8|11858.3|11846.3|1
1621954060000|2021-05-25 14:47:40|11857.6|11845.6|11850.8|11838.8|11857.6|11845.6|11850.8|11838.8|3
1621954070000|2021-05-25 14:47:50|11851.5|11839.5|11850.8|11838.8|11853.3|11841.3|11850.8|11838.8|2
1621954080000|2021-05-25 14:48:00|11850.1|11838.1|11849.5|11837.5|11850.1|11838.1|11849.5|11837.5|1
1621951090000|2021-05-25 13:58:10|11908.4|11896.4|11908.4|11896.4|11908.4|11896.4|11908.4|11896.4|3
1621954090000|2021-05-25 14:48:10|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|1
1621954100000|2021-05-25 14:48:20|11853.8|11841.8|11853.8|11841.8|11855.8|11843.8|11853.8|11841.8|2
1621951100000|2021-05-25 13:58:20|11909.1|11897.1|11914.1|11902.1|11914.1|11902.1|11909.1|11897.1|23
1621954110000|2021-05-25 14:48:30|11854.5|11842.5|11853.8|11841.8|11854.5|11842.5|11853.8|11841.8|0
1621954120000|2021-05-25 14:48:40|11854.5|11842.5|11853.8|11841.8|11854.5|11842.5|11853.8|11841.8|1
1621954130000|2021-05-25 14:48:50|11854.5|11842.5|11853.8|11841.8|11854.5|11842.5|11853.8|11841.8|2
1621954140000|2021-05-25 14:49:00|11852.4|11840.4|11853|11841|11853|11841|11852.4|11840.4|25
1621954150000|2021-05-25 14:49:10|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|0
1621954160000|2021-05-25 14:49:20|11848|11836|11848|11836|11848|11836|11848|11836|7
1621954170000|2021-05-25 14:49:30|||||||||21
1621954180000|2021-05-25 14:49:40|11845.5|11833.5|11843.7|11831.7|11845.5|11833.5|11843.7|11831.7|11
1621951110000|2021-05-25 13:58:30|11913.9|11901.9|11917|11905|11917|11905|11913.2|11901.2|7
1621954190000|2021-05-25 14:49:50|||||||||1
1621951120000|2021-05-25 13:58:40|11916.3|11904.3|11916.3|11904.3|11916.3|11904.3|11916.3|11904.3|1
1621954200000|2021-05-25 14:50:00|||||||||5
1621954210000|2021-05-25 14:50:10|11848.7|11836.7|11848|11836|11848.7|11836.7|11846.7|11834.7|28
1621954220000|2021-05-25 14:50:20|11847.4|11835.4|11846.7|11834.7|11848|11836|11846.7|11834.7|2
1621954230000|2021-05-25 14:50:30|11848|11836|11848|11836|11848|11836|11847.4|11835.4|1
1621954250000|2021-05-25 14:50:50|11849.2|11837.2|11848|11836|11849.2|11837.2|11848|11836|2
1621954260000|2021-05-25 14:51:00|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|1
1621954270000|2021-05-25 14:51:10|11851.9|11839.9|11853|11841|11853|11841|11851.9|11839.9|2
1621951130000|2021-05-25 13:58:50|11915|11903|11911.3|11899.3|11917.5|11905.5|11910.7|11898.7|8
1621954280000|2021-05-25 14:51:20|||||||||5
1621954290000|2021-05-25 14:51:30|11854.2|11842.2|11855.5|11843.5|11855.5|11843.5|11854.2|11842.2|3
1621954300000|2021-05-25 14:51:40|11854.2|11842.2|11855.5|11843.5|11855.5|11843.5|11854.2|11842.2|7
1621954310000|2021-05-25 14:51:50|11854.8|11842.8|11854.1|11842.1|11854.8|11842.8|11854.1|11842.1|13
1621951140000|2021-05-25 13:59:00|11910|11898|11908.2|11896.2|11910|11898|11908.2|11896.2|2
1621954320000|2021-05-25 14:52:00|11853.5|11841.5|11849.8|11837.8|11854.1|11842.1|11849.8|11837.8|3
1621954330000|2021-05-25 14:52:10|11851|11839|11851|11839|11851|11839|11851|11839|0
1621954340000|2021-05-25 14:52:20|11852.8|11840.8|11852.8|11840.8|11852.8|11840.8|11852.8|11840.8|4
1621954350000|2021-05-25 14:52:30|||||||||1
1621954360000|2021-05-25 14:52:40|11851|11839|11851|11839|11851|11839|11851|11839|1
1621954370000|2021-05-25 14:52:50|11849.8|11837.8|11849.8|11837.8|11849.8|11837.8|11849.8|11837.8|1
1621954380000|2021-05-25 14:53:00|11850.3|11838.3|11851.6|11839.6|11851.6|11839.6|11850.3|11838.3|2
1621954390000|2021-05-25 14:53:10|11852.3|11840.3|11853.5|11841.5|11853.5|11841.5|11851.6|11839.6|1
1621954400000|2021-05-25 14:53:20|11854.2|11842.2|11844.4|11832.4|11854.2|11842.2|11844.4|11832.4|6
1621954410000|2021-05-25 14:53:30|11845.8|11833.8|11845.8|11833.8|11845.8|11833.8|11845.8|11833.8|0
1621954420000|2021-05-25 14:53:40|11846.9|11834.9|11845.6|11833.6|11846.9|11834.9|11845.6|11833.6|1
1621954430000|2021-05-25 14:53:50|11844.9|11832.9|11845.6|11833.6|11846.3|11834.3|11843.8|11831.8|2
1621954440000|2021-05-25 14:54:00|11846.3|11834.3|11843.8|11831.8|11846.9|11834.9|11843.8|11831.8|1
1621954450000|2021-05-25 14:54:10|11844.4|11832.4|11843.8|11831.8|11844.4|11832.4|11843.8|11831.8|1
1621954460000|2021-05-25 14:54:20|||||||||1
1621954470000|2021-05-25 14:54:30|11844.4|11832.4|11843.8|11831.8|11844.4|11832.4|11843.8|11831.8|1
1621954480000|2021-05-25 14:54:40|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|1
1621954490000|2021-05-25 14:54:50|11843.8|11831.8|11842.6|11830.6|11843.8|11831.8|11842.6|11830.6|2
1621954500000|2021-05-25 14:55:00|11843.7|11831.7|11846.3|11834.3|11848.3|11836.3|11843.7|11831.7|17
1621954510000|2021-05-25 14:55:10|11847|11835|11836.5|11824.5|11847|11835|11836.5|11824.5|18
1621954520000|2021-05-25 14:55:20|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|6
1621954530000|2021-05-25 14:55:30|11835.8|11823.8|11838.3|11826.3|11838.3|11826.3|11835.8|11823.8|1
1621954540000|2021-05-25 14:55:40|11837.6|11825.6|11834.5|11822.5|11838.3|11826.3|11834|11822|1
1621951150000|2021-05-25 13:59:10|11907.5|11895.5|11909.6|11897.6|11909.6|11897.6|11907.5|11895.5|2
1621954550000|2021-05-25 14:55:50|11835.1|11823.1|11835.8|11823.8|11835.8|11823.8|11835.1|11823.1|3
1621954560000|2021-05-25 14:56:00|11835.3|11823.3|11838.3|11826.3|11838.3|11826.3|11835.3|11823.3|1
1621954570000|2021-05-25 14:56:10|11835.8|11823.8|11835.1|11823.1|11835.8|11823.8|11835.1|11823.1|4
1621954580000|2021-05-25 14:56:20|11834.6|11822.6|11837.6|11825.6|11837.6|11825.6|11834.6|11822.6|10
1621954590000|2021-05-25 14:56:30|11836.9|11824.9|11838.1|11826.1|11838.1|11826.1|11836.9|11824.9|1
1621954600000|2021-05-25 14:56:40|11838.8|11826.8|11840.8|11828.8|11840.8|11828.8|11838.8|11826.8|3
1621954610000|2021-05-25 14:56:50|11842.6|11830.6|11840.6|11828.6|11843.8|11831.8|11840.1|11828.1|2
1621954620000|2021-05-25 14:57:00|11839.9|11827.9|11836.5|11824.5|11841.3|11829.3|11836.5|11824.5|4
1621954630000|2021-05-25 14:57:10|11835.3|11823.3|11834|11822|11835.3|11823.3|11834|11822|0
1621954640000|2021-05-25 14:57:20|||||||||2
1621954650000|2021-05-25 14:57:30|11834.7|11822.7|11838.3|11826.3|11838.3|11826.3|11834.7|11822.7|2
1621951160000|2021-05-25 13:59:20|11908.9|11896.9|11908.2|11896.2|11909.6|11897.6|11908.2|11896.2|9
1621954660000|2021-05-25 14:57:40|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|3
1621954670000|2021-05-25 14:57:50|11838.9|11826.9|11838.9|11826.9|11840.1|11828.1|11837.6|11825.6|2
1621954680000|2021-05-25 14:58:00|11837.6|11825.6|11838.9|11826.9|11840.1|11828.1|11837.6|11825.6|1
1621951170000|2021-05-25 13:59:30|11906.3|11894.3|11905.7|11893.7|11908.2|11896.2|11905.7|11893.7|10
1621954690000|2021-05-25 14:58:10|11839.6|11827.6|11838.9|11826.9|11840.1|11828.1|11838.9|11826.9|2
1621954700000|2021-05-25 14:58:20|11838.2|11826.2|11836.4|11824.4|11838.2|11826.2|11836.4|11824.4|3
1621954710000|2021-05-25 14:58:30|11835.8|11823.8|11835.8|11823.8|11835.8|11823.8|11835.1|11823.1|1
1621954720000|2021-05-25 14:58:40|11835.1|11823.1|11835.8|11823.8|11835.8|11823.8|11835.1|11823.1|0
1621954730000|2021-05-25 14:58:50|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|2
1621954740000|2021-05-25 14:59:00|11835.4|11823.4|11831.5|11819.5|11835.4|11823.4|11831.5|11819.5|5
1621954750000|2021-05-25 14:59:10|11832.8|11820.8|11831.5|11819.5|11832.8|11820.8|11831.5|11819.5|1
1621954760000|2021-05-25 14:59:20|||||||||2
1621954770000|2021-05-25 14:59:30|11832.2|11820.2|11832.2|11820.2|11832.8|11820.8|11831.5|11819.5|4
1621954780000|2021-05-25 14:59:40|11833.3|11821.3|11831.5|11819.5|11834.6|11822.6|11831.5|11819.5|3
1621954790000|2021-05-25 14:59:50|||||||||3
1621954800000|2021-05-25 15:00:00|11828.7|11816.7|11824.7|11812.7|11828.7|11816.7|11824|11812|24
1621954810000|2021-05-25 15:00:10|11824|11812|11824|11812|11824|11812|11824|11812|0
1621954820000|2021-05-25 15:00:20|11824.7|11812.7|11824|11812|11824.7|11812.7|11824|11812|8
1621951180000|2021-05-25 13:59:40|11905|11893|11902.8|11890.8|11905|11893|11902.8|11890.8|3
1621954830000|2021-05-25 15:00:30|11824.7|11812.7|11826.7|11814.7|11827.2|11815.2|11824.7|11812.7|5
1621954840000|2021-05-25 15:00:40|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11826.5|11814.5|2
1621954850000|2021-05-25 15:00:50|11827.8|11815.8|11830.8|11818.8|11830.8|11818.8|11827.8|11815.8|1
1621951190000|2021-05-25 13:59:50|11902.1|11890.1|11898.4|11886.4|11902.1|11890.1|11898.4|11886.4|3
1621954870000|2021-05-25 15:01:10|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|6
1621954880000|2021-05-25 15:01:20|11829.4|11817.4|11830.1|11818.1|11830.1|11818.1|11829.4|11817.4|7
1621954890000|2021-05-25 15:01:30|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|3
1621954910000|2021-05-25 15:01:50|11827.6|11815.6|11828.3|11816.3|11828.3|11816.3|11827.6|11815.6|3
1621954920000|2021-05-25 15:02:00|11829.6|11817.6|11824|11812|11829.6|11817.6|11824|11812|7
1621954940000|2021-05-25 15:02:20|11824.6|11812.6|11825.8|11813.8|11826.5|11814.5|11824.6|11812.6|1
1621954950000|2021-05-25 15:02:30|11826.5|11814.5|11824|11812|11826.5|11814.5|11824|11812|0
1621954960000|2021-05-25 15:02:40|11825.1|11813.1|11828.3|11816.3|11828.3|11816.3|11825.1|11813.1|6
1621951200000|2021-05-25 14:00:00|11899.6|11887.6|11906.3|11894.3|11907|11895|11899.6|11887.6|2
1621954970000|2021-05-25 15:02:50|11827.6|11815.6|11827.5|11815.5|11827.6|11815.6|11825.7|11813.7|17
1621954980000|2021-05-25 15:03:00|11828|11816|11829.8|11817.8|11829.8|11817.8|11828|11816|0
1621951210000|2021-05-25 14:00:10|||||||||3
1621954990000|2021-05-25 15:03:10|11830.5|11818.5|11832.3|11820.3|11832.3|11820.3|11830.5|11818.5|15
1621955000000|2021-05-25 15:03:20|11834.1|11822.1|11834.8|11822.8|11834.8|11822.8|11833.4|11821.4|6
1621955010000|2021-05-25 15:03:30|11835.5|11823.5|11832.7|11820.7|11835.5|11823.5|11831.4|11819.4|19
1621951220000|2021-05-25 14:00:20|11905.6|11893.6|11902.5|11890.5|11905.7|11893.7|11902.5|11890.5|1
1621955020000|2021-05-25 15:03:40|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|0
1621955030000|2021-05-25 15:03:50|||||||||1
1621955040000|2021-05-25 15:04:00|11832.7|11820.7|11832.2|11820.2|11832.7|11820.7|11832.2|11820.2|11
1621955050000|2021-05-25 15:04:10|11832.7|11820.7|11832.2|11820.2|11833.4|11821.4|11832.2|11820.2|0
1621955060000|2021-05-25 15:04:20|11832.7|11820.7|11831.6|11819.6|11832.9|11820.9|11830.9|11818.9|26
1621955070000|2021-05-25 15:04:30|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|0
1621955080000|2021-05-25 15:04:40|11833.4|11821.4|11831.5|11819.5|11833.4|11821.4|11831.5|11819.5|13
1621955090000|2021-05-25 15:04:50|11832|11820|11832|11820|11832|11820|11830.8|11818.8|2
1621955100000|2021-05-25 15:05:00|11831.3|11819.3|11831.5|11819.5|11832|11820|11830.8|11818.8|10
1621955110000|2021-05-25 15:05:10|||||||||1
1621955120000|2021-05-25 15:05:20|11832.2|11820.2|11827.9|11815.9|11832.7|11820.7|11827.9|11815.9|2
1621955130000|2021-05-25 15:05:30|11828.6|11816.6|11829.1|11817.1|11829.1|11817.1|11828.6|11816.6|4
1621955140000|2021-05-25 15:05:40|11828.6|11816.6|11829.1|11817.1|11829.1|11817.1|11828|11816|4
1621955150000|2021-05-25 15:05:50|11828.6|11816.6|11827.9|11815.9|11829.1|11817.1|11827.9|11815.9|1
1621955160000|2021-05-25 15:06:00|11827.3|11815.3|11828.4|11816.4|11829.1|11817.1|11827.3|11815.3|6
1621955170000|2021-05-25 15:06:10|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|3
1621955180000|2021-05-25 15:06:20|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|2
1621955190000|2021-05-25 15:06:30|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|0
1621955200000|2021-05-25 15:06:40|11828.3|11816.3|11830.2|11818.2|11831.5|11819.5|11828.3|11816.3|22
1621955210000|2021-05-25 15:06:50|11829.7|11817.7|11830.8|11818.8|11830.8|11818.8|11829.7|11817.7|1
1621955220000|2021-05-25 15:07:00|11830.2|11818.2|11830.8|11818.8|11830.8|11818.8|11830.2|11818.2|1
1621955230000|2021-05-25 15:07:10|11832|11820|11840.8|11828.8|11842|11830|11832|11820|11
1621955240000|2021-05-25 15:07:20|11842|11830|11842.7|11830.7|11842.7|11830.7|11840.1|11828.1|15
1621955250000|2021-05-25 15:07:30|11842.2|11830.2|11838.3|11826.3|11842.2|11830.2|11838.3|11826.3|3
1621955260000|2021-05-25 15:07:40|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|2
1621955270000|2021-05-25 15:07:50|11839.1|11827.1|11839.7|11827.7|11840.9|11828.9|11839.1|11827.1|11
1621955280000|2021-05-25 15:08:00|11840.4|11828.4|11842.2|11830.2|11842.9|11830.9|11840.4|11828.4|1
1621955290000|2021-05-25 15:08:10|11841.6|11829.6|11841.6|11829.6|11841.6|11829.6|11841.6|11829.6|0
1621955300000|2021-05-25 15:08:20|11842.2|11830.2|11843.4|11831.4|11843.4|11831.4|11842.2|11830.2|3
1621955310000|2021-05-25 15:08:30|11842.9|11830.9|11842.2|11830.2|11842.9|11830.9|11842.2|11830.2|7
1621955320000|2021-05-25 15:08:40|11841.6|11829.6|11839.8|11827.8|11841.6|11829.6|11839.8|11827.8|0
1621955330000|2021-05-25 15:08:50|||||||||2
1621955340000|2021-05-25 15:09:00|11839.3|11827.3|11838.6|11826.6|11839.3|11827.3|11838.6|11826.6|3
1621955350000|2021-05-25 15:09:10|11839.8|11827.8|11841.8|11829.8|11841.8|11829.8|11838.6|11826.6|7
1621955360000|2021-05-25 15:09:20|11840.5|11828.5|11839.7|11827.7|11841.8|11829.8|11839.7|11827.7|11
1621955370000|2021-05-25 15:09:30|11839.1|11827.1|11836.2|11824.2|11840.5|11828.5|11836.2|11824.2|9
1621955380000|2021-05-25 15:09:40|11833.9|11821.9|11833.7|11821.7|11835|11823|11833.2|11821.2|5
1621955390000|2021-05-25 15:09:50|11834.4|11822.4|11833.7|11821.7|11835|11823|11833.7|11821.7|0
1621955400000|2021-05-25 15:10:00|11833|11821|11833.7|11821.7|11833.7|11821.7|11833|11821|2
1621955410000|2021-05-25 15:10:10|11832.5|11820.5|11833|11821|11833|11821|11832.5|11820.5|2
1621955420000|2021-05-25 15:10:20|11831.8|11819.8|11833|11821|11833|11821|11831.8|11819.8|3
1621955430000|2021-05-25 15:10:30|11835|11823|11834.4|11822.4|11835|11823|11834.4|11822.4|3
1621955440000|2021-05-25 15:10:40|11833|11821|11834.4|11822.4|11834.4|11822.4|11833|11821|1
1621955450000|2021-05-25 15:10:50|11835.2|11823.2|11833|11821|11835.2|11823.2|11833|11821|5
1621955460000|2021-05-25 15:11:00|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|0
1621955470000|2021-05-25 15:11:10|11835|11823|11835.7|11823.7|11835.7|11823.7|11835|11823|1
1621955480000|2021-05-25 15:11:20|11835|11823|11833.6|11821.6|11835|11823|11833.6|11821.6|5
1621955490000|2021-05-25 15:11:30|11834.1|11822.1|11836.6|11824.6|11836.6|11824.6|11834.1|11822.1|0
1621955500000|2021-05-25 15:11:40|11837.3|11825.3|11839.7|11827.7|11840.2|11828.2|11837.3|11825.3|4
1621955510000|2021-05-25 15:11:50|11837.7|11825.7|11834.1|11822.1|11837.7|11825.7|11833.6|11821.6|1
1621955520000|2021-05-25 15:12:00|11834.8|11822.8|11836.1|11824.1|11838.6|11826.6|11834.8|11822.8|5
1621955530000|2021-05-25 15:12:10|11835.4|11823.4|11834.8|11822.8|11835.4|11823.4|11833.6|11821.6|12
1621955540000|2021-05-25 15:12:20|11835.5|11823.5|11834.8|11822.8|11835.5|11823.5|11834.8|11822.8|5
1621955550000|2021-05-25 15:12:30|11834.1|11822.1|11834.1|11822.1|11834.8|11822.8|11834.1|11822.1|0
1621955560000|2021-05-25 15:12:40|||||||||1
1621955570000|2021-05-25 15:12:50|11833.4|11821.4|11832.3|11820.3|11834.1|11822.1|11832.3|11820.3|1
1621955580000|2021-05-25 15:13:00|11833.6|11821.6|11832.3|11820.3|11833.6|11821.6|11832.3|11820.3|2
1621955590000|2021-05-25 15:13:10|11833|11821|11834.1|11822.1|11834.8|11822.8|11833|11821|6
1621955600000|2021-05-25 15:13:20|11833.4|11821.4|11833.4|11821.4|11833.4|11821.4|11833.4|11821.4|5
1621955610000|2021-05-25 15:13:30|11833.6|11821.6|11833.6|11821.6|11834.1|11822.1|11833.6|11821.6|1
1621955620000|2021-05-25 15:13:40|11832.9|11820.9|11834.8|11822.8|11834.8|11822.8|11832.9|11820.9|4
1621955630000|2021-05-25 15:13:50|11834.1|11822.1|11834.1|11822.1|11834.8|11822.8|11834.1|11822.1|1
1621955640000|2021-05-25 15:14:00|11834.8|11822.8|11831.8|11819.8|11834.8|11822.8|11831.1|11819.1|6
1621955650000|2021-05-25 15:14:10|11832.5|11820.5|11833.1|11821.1|11833.1|11821.1|11831.8|11819.8|0
1621955660000|2021-05-25 15:14:20|11833.6|11821.6|11833.6|11821.6|11834.1|11822.1|11833.6|11821.6|2
1621955670000|2021-05-25 15:14:30|11833.1|11821.1|11830.6|11818.6|11833.1|11821.1|11830.6|11818.6|0
1621955680000|2021-05-25 15:14:40|11829.5|11817.5|11828.8|11816.8|11830|11818|11828.8|11816.8|2
1621955690000|2021-05-25 15:14:50|11829.3|11817.3|11823.8|11811.8|11829.3|11817.3|11823.8|11811.8|5
1621955700000|2021-05-25 15:15:00|11826.3|11814.3|11823.8|11811.8|11826.3|11814.3|11823.8|11811.8|8
1621955710000|2021-05-25 15:15:10|11823.1|11811.1|11825.6|11813.6|11825.6|11813.6|11823.1|11811.1|17
1621955720000|2021-05-25 15:15:20|11826.3|11814.3|11826.1|11814.1|11826.3|11814.3|11824.2|11812.2|14
1621955730000|2021-05-25 15:15:30|11825.4|11813.4|11826.1|11814.1|11826.7|11814.7|11825.4|11813.4|0
1621955740000|2021-05-25 15:15:40|11825.6|11813.6|11824.2|11812.2|11825.6|11813.6|11824.2|11812.2|1
1621955750000|2021-05-25 15:15:50|11824.9|11812.9|11822.9|11810.9|11824.9|11812.9|11822.9|11810.9|2
1621955760000|2021-05-25 15:16:00|11822.4|11810.4|11817.4|11805.4|11822.4|11810.4|11817.4|11805.4|21
1621955770000|2021-05-25 15:16:10|11818.1|11806.1|11818.8|11806.8|11818.8|11806.8|11818.1|11806.1|1
1621955780000|2021-05-25 15:16:20|11815.6|11803.6|11813.2|11801.2|11815.6|11803.6|11812.7|11800.7|24
1621955790000|2021-05-25 15:16:30|11812.7|11800.7|11806.6|11794.6|11814.1|11802.1|11806.6|11794.6|43
1621955800000|2021-05-25 15:16:40|11804.8|11792.8|11805.9|11793.9|11805.9|11793.9|11803.5|11791.5|50
1621955810000|2021-05-25 15:16:50|11808.4|11796.4|11808.4|11796.4|11808.9|11796.9|11805.2|11793.2|5
1621955820000|2021-05-25 15:17:00|11809.1|11797.1|11810.3|11798.3|11810.3|11798.3|11808.4|11796.4|3
1621955830000|2021-05-25 15:17:10|11809.8|11797.8|11811.6|11799.6|11811.6|11799.6|11809.1|11797.1|2
1621955840000|2021-05-25 15:17:20|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|4
1621955850000|2021-05-25 15:17:30|11811.6|11799.6|11814.8|11802.8|11814.8|11802.8|11809.8|11797.8|1
1621955860000|2021-05-25 15:17:40|11814.1|11802.1|11818.4|11806.4|11818.4|11806.4|11813.9|11801.9|5
1621955870000|2021-05-25 15:17:50|11817.8|11805.8|11813.8|11801.8|11817.8|11805.8|11813.8|11801.8|14
1621955880000|2021-05-25 15:18:00|11814.5|11802.5|11813.4|11801.4|11815.2|11803.2|11812.7|11800.7|2
1621955900000|2021-05-25 15:18:20|11814.1|11802.1|11813.4|11801.4|11814.1|11802.1|11813.4|11801.4|2
1621955910000|2021-05-25 15:18:30|11815.3|11803.3|11813.9|11801.9|11815.3|11803.3|11813.9|11801.9|1
1621955920000|2021-05-25 15:18:40|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11813.9|11801.9|2
1621955930000|2021-05-25 15:18:50|11813.9|11801.9|11815.3|11803.3|11815.3|11803.3|11813.9|11801.9|1
1621955940000|2021-05-25 15:19:00|11815.9|11803.9|11817.8|11805.8|11818.4|11806.4|11815.9|11803.9|1
1621955950000|2021-05-25 15:19:10|11817.1|11805.1|11819.5|11807.5|11819.5|11807.5|11815.9|11803.9|6
1621955960000|2021-05-25 15:19:20|11818.9|11806.9|11817|11805|11818.9|11806.9|11817|11805|1
1621955970000|2021-05-25 15:19:30|11817.1|11805.1|11815.3|11803.3|11817.1|11805.1|11813.9|11801.9|1
1621955980000|2021-05-25 15:19:40|11812.8|11800.8|11815.3|11803.3|11815.3|11803.3|11812.8|11800.8|1
1621955990000|2021-05-25 15:19:50|11815.9|11803.9|11816.6|11804.6|11816.6|11804.6|11815.9|11803.9|1
1621956000000|2021-05-25 15:20:00|11815.9|11803.9|11814.1|11802.1|11815.9|11803.9|11814.1|11802.1|15
1621956010000|2021-05-25 15:20:10|11812.8|11800.8|11816.4|11804.4|11817|11805|11812.8|11800.8|8
1621956020000|2021-05-25 15:20:20|11817|11805|11817|11805|11817.7|11805.7|11817|11805|1
1621956030000|2021-05-25 15:20:30|11816.4|11804.4|11818.4|11806.4|11818.4|11806.4|11816.4|11804.4|2
1621956040000|2021-05-25 15:20:40|11819.1|11807.1|11818.9|11806.9|11819.6|11807.6|11818.9|11806.9|0
1621956050000|2021-05-25 15:20:50|||||||||2
1621956060000|2021-05-25 15:21:00|11817.7|11805.7|11820.7|11808.7|11820.7|11808.7|11817.5|11805.5|10
1621956070000|2021-05-25 15:21:10|11822|11810|11821.3|11809.3|11822|11810|11820.6|11808.6|2
1621956080000|2021-05-25 15:21:20|11820.6|11808.6|11824.3|11812.3|11824.3|11812.3|11820.6|11808.6|1
1621956090000|2021-05-25 15:21:30|11823.6|11811.6|11824.9|11812.9|11824.9|11812.9|11823.6|11811.6|0
1621956100000|2021-05-25 15:21:40|11823.6|11811.6|11824.3|11812.3|11824.3|11812.3|11823.6|11811.6|0
1621956110000|2021-05-25 15:21:50|11825|11813|11823.6|11811.6|11825|11813|11823.6|11811.6|10
1621956120000|2021-05-25 15:22:00|11821.7|11809.7|11821.1|11809.1|11822.4|11810.4|11821.1|11809.1|1
1621956130000|2021-05-25 15:22:10|11819.9|11807.9|11820|11808|11820|11808|11819.9|11807.9|3
1621956150000|2021-05-25 15:22:30|11819.3|11807.3|11816.3|11804.3|11819.3|11807.3|11816.3|11804.3|1
1621956160000|2021-05-25 15:22:40|11817|11805|11820.6|11808.6|11820.6|11808.6|11817|11805|7
1621956170000|2021-05-25 15:22:50|||||||||3
1621956180000|2021-05-25 15:23:00|11821.1|11809.1|11823.6|11811.6|11825|11813|11821.1|11809.1|2
1621956190000|2021-05-25 15:23:10|11823.1|11811.1|11823.6|11811.6|11823.6|11811.6|11823.1|11811.1|3
1621956200000|2021-05-25 15:23:20|11825.6|11813.6|11823.6|11811.6|11825.6|11813.6|11823.6|11811.6|1
1621956210000|2021-05-25 15:23:30|11824.3|11812.3|11824.5|11812.5|11825|11813|11823.8|11811.8|5
1621956230000|2021-05-25 15:23:50|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|2
1621956240000|2021-05-25 15:24:00|11824.5|11812.5|11823.2|11811.2|11825.2|11813.2|11823.2|11811.2|0
1621956250000|2021-05-25 15:24:10|11823.8|11811.8|11824.5|11812.5|11824.5|11812.5|11823.8|11811.8|1
1621956260000|2021-05-25 15:24:20|11823.8|11811.8|11821.6|11809.6|11823.8|11811.8|11820.9|11808.9|4
1621956270000|2021-05-25 15:24:30|11822.3|11810.3|11823.4|11811.4|11823.4|11811.4|11822.2|11810.2|1
1621956280000|2021-05-25 15:24:40|11822.7|11810.7|11825.9|11813.9|11825.9|11813.9|11822.7|11810.7|0
1621951240000|2021-05-25 14:00:40|11902.4|11890.4|11904.3|11892.3|11907.4|11895.4|11901.1|11889.1|6
1621956290000|2021-05-25 15:24:50|11825.2|11813.2|11825.8|11813.8|11825.9|11813.9|11824.5|11812.5|16
1621956300000|2021-05-25 15:25:00|11826.5|11814.5|11826.5|11814.5|11826.5|11814.5|11825.8|11813.8|0
1621956310000|2021-05-25 15:25:10|11823.3|11811.3|11824|11812|11824|11812|11823.3|11811.3|0
1621951250000|2021-05-25 14:00:50|11904.9|11892.9|11903.1|11891.1|11906.3|11894.3|11903.1|11891.1|11
1621956320000|2021-05-25 15:25:20|11824.5|11812.5|11824.5|11812.5|11825.2|11813.2|11824.5|11812.5|2
1621956330000|2021-05-25 15:25:30|11827|11815|11824.5|11812.5|11827|11815|11824.5|11812.5|0
1621951260000|2021-05-25 14:01:00|11902.4|11890.4|11903.1|11891.1|11903.1|11891.1|11901.8|11889.8|0
1621956340000|2021-05-25 15:25:40|11825.2|11813.2|11824|11812|11825.2|11813.2|11824|11812|3
1621956350000|2021-05-25 15:25:50|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|2
1621951270000|2021-05-25 14:01:10|11901.8|11889.8|11904.9|11892.9|11905.6|11893.6|11901.8|11889.8|2
1621956360000|2021-05-25 15:26:00|11825.9|11813.9|11824.5|11812.5|11825.9|11813.9|11824.5|11812.5|2
1621951280000|2021-05-25 14:01:20|11903.8|11891.8|11904.3|11892.3|11904.9|11892.9|11902.4|11890.4|1
1621956370000|2021-05-25 15:26:10|11824|11812|11821.5|11809.5|11824|11812|11820.2|11808.2|2
1621956380000|2021-05-25 15:26:20|||||||||2
1621951290000|2021-05-25 14:01:30|11904.9|11892.9|11904.9|11892.9|11904.9|11892.9|11904.3|11892.3|2
1621956390000|2021-05-25 15:26:30|||||||||1
1621956400000|2021-05-25 15:26:40|||||||||1
1621951300000|2021-05-25 14:01:40|11905.6|11893.6|11904.9|11892.9|11905.6|11893.6|11904.9|11892.9|4
1621956410000|2021-05-25 15:26:50|11822|11810|11823.8|11811.8|11823.8|11811.8|11822|11810|17
1621956420000|2021-05-25 15:27:00|11824|11812|11822.6|11810.6|11824|11812|11822.6|11810.6|1
1621951310000|2021-05-25 14:01:50|11904.3|11892.3|11903.8|11891.8|11904.3|11892.3|11903.8|11891.8|1
1621956430000|2021-05-25 15:27:10|11823.3|11811.3|11820.8|11808.8|11824.5|11812.5|11820.8|11808.8|3
1621956440000|2021-05-25 15:27:20|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|3
1621951320000|2021-05-25 14:02:00|11904.3|11892.3|11909.9|11897.9|11911.1|11899.1|11904.3|11892.3|1
1621956450000|2021-05-25 15:27:30|11820.2|11808.2|11819.1|11807.1|11820.2|11808.2|11818.4|11806.4|9
1621956460000|2021-05-25 15:27:40|11818.4|11806.4|11816.6|11804.6|11819.1|11807.1|11816.6|11804.6|3
1621951330000|2021-05-25 14:02:10|11911.1|11899.1|11908.1|11896.1|11911.1|11899.1|11908.1|11896.1|2
1621956470000|2021-05-25 15:27:50|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|2
1621956480000|2021-05-25 15:28:00|||||||||1
1621951340000|2021-05-25 14:02:20|11907.4|11895.4|11911.1|11899.1|11911.1|11899.1|11907.4|11895.4|1
1621956490000|2021-05-25 15:28:10|11818.6|11806.6|11820.9|11808.9|11820.9|11808.9|11818.6|11806.6|1
1621956500000|2021-05-25 15:28:20|11820.2|11808.2|11819.1|11807.1|11820.2|11808.2|11819.1|11807.1|1
1621951350000|2021-05-25 14:02:30|11910.4|11898.4|11909.9|11897.9|11910.4|11898.4|11908.6|11896.6|1
1621956510000|2021-05-25 15:28:30|||||||||1
1621956530000|2021-05-25 15:28:50|11816.6|11804.6|11818.4|11806.4|11818.4|11806.4|11816.6|11804.6|3
1621951360000|2021-05-25 14:02:40|11907.4|11895.4|11911.1|11899.1|11911.1|11899.1|11907.4|11895.4|1
1621956540000|2021-05-25 15:29:00|11817.9|11805.9|11816.6|11804.6|11817.9|11805.9|11816.6|11804.6|0
1621956550000|2021-05-25 15:29:10|||||||||2
1621951370000|2021-05-25 14:02:50|11910.4|11898.4|11909.3|11897.3|11910.4|11898.4|11909.3|11897.3|2
1621956560000|2021-05-25 15:29:20|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|4
1621956570000|2021-05-25 15:29:30|||||||||1
1621951380000|2021-05-25 14:03:00|11910|11898|11909.9|11897.9|11911.3|11899.3|11909.9|11897.9|3
1621956580000|2021-05-25 15:29:40|11815.9|11803.9|11817.2|11805.2|11817.2|11805.2|11815.9|11803.9|0
1621956590000|2021-05-25 15:29:50|11816.5|11804.5|11818.4|11806.4|11818.4|11806.4|11816.5|11804.5|2
1621951390000|2021-05-25 14:03:10|11913.6|11901.6|11913.6|11901.6|11913.6|11901.6|11913.6|11901.6|4
1621956600000|2021-05-25 15:30:00|||||||||2
1621951400000|2021-05-25 14:03:20|||||||||1
1621956610000|2021-05-25 15:30:10|||||||||1
1621956620000|2021-05-25 15:30:20|||||||||1
1621951410000|2021-05-25 14:03:30|11914.2|11902.2|11913.5|11901.5|11914.2|11902.2|11912.9|11900.9|2
1621956630000|2021-05-25 15:30:30|11817.9|11805.9|11818.4|11806.4|11818.4|11806.4|11815.9|11803.9|1
1621956640000|2021-05-25 15:30:40|11819.1|11807.1|11820.4|11808.4|11820.4|11808.4|11818.4|11806.4|0
1621951420000|2021-05-25 14:03:40|11912.9|11900.9|11912.9|11900.9|11912.9|11900.9|11912.2|11900.2|2
1621956650000|2021-05-25 15:30:50|||||||||2
1621956660000|2021-05-25 15:31:00|11818.4|11806.4|11820.4|11808.4|11820.4|11808.4|11818.4|11806.4|0
1621951430000|2021-05-25 14:03:50|11912.2|11900.2|11906.1|11894.1|11912.2|11900.2|11906.1|11894.1|0
1621956670000|2021-05-25 15:31:10|11820.9|11808.9|11820.9|11808.9|11820.9|11808.9|11820.9|11808.9|2
1621956680000|2021-05-25 15:31:20|||||||||2
1621951440000|2021-05-25 14:04:00|11908.6|11896.6|11908.6|11896.6|11909.3|11897.3|11908.6|11896.6|2
1621956690000|2021-05-25 15:31:30|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|1
1621956710000|2021-05-25 15:31:50|||||||||1
1621951450000|2021-05-25 14:04:10|11909.3|11897.3|11906.8|11894.8|11909.3|11897.3|11906.1|11894.1|6
1621956720000|2021-05-25 15:32:00|11816.6|11804.6|11812.2|11800.2|11816.6|11804.6|11812.2|11800.2|6
1621956740000|2021-05-25 15:32:20|11812.9|11800.9|11811.6|11799.6|11812.9|11800.9|11811.6|11799.6|2
1621951460000|2021-05-25 14:04:20|11906.1|11894.1|11906.8|11894.8|11906.8|11894.8|11906.1|11894.1|0
1621956750000|2021-05-25 15:32:30|11812.9|11800.9|11814.1|11802.1|11814.1|11802.1|11812.2|11800.2|3
1621956760000|2021-05-25 15:32:40|||||||||9
1621951470000|2021-05-25 14:04:30|11907.5|11895.5|11909.3|11897.3|11909.9|11897.9|11907.5|11895.5|1
1621956770000|2021-05-25 15:32:50|11814.7|11802.7|11816.5|11804.5|11816.5|11804.5|11814.7|11802.7|4
1621951480000|2021-05-25 14:04:40|11908.6|11896.6|11901.8|11889.8|11908.6|11896.6|11901.8|11889.8|4
1621956780000|2021-05-25 15:33:00|11815.2|11803.2|11815.9|11803.9|11815.9|11803.9|11815.2|11803.2|0
1621956790000|2021-05-25 15:33:10|11816.5|11804.5|11816.5|11804.5|11816.5|11804.5|11816.5|11804.5|0
1621951490000|2021-05-25 14:04:50|11899.3|11887.3|11898.2|11886.2|11899.3|11887.3|11896.8|11884.8|3
1621956800000|2021-05-25 15:33:20|11817|11805|11814.5|11802.5|11817|11805|11814.5|11802.5|2
1621956810000|2021-05-25 15:33:30|11815.2|11803.2|11814.5|11802.5|11815.2|11803.2|11814.5|11802.5|0
1621951500000|2021-05-25 14:05:00|11899.5|11887.5|11905|11893|11905|11893|11899.5|11887.5|7
1621956820000|2021-05-25 15:33:40|||||||||1
1621956830000|2021-05-25 15:33:50|11813.3|11801.3|11813.3|11801.3|11814|11802|11813.3|11801.3|1
1621951510000|2021-05-25 14:05:10|11905.6|11893.6|11906.3|11894.3|11907|11895|11905.6|11893.6|9
1621956840000|2021-05-25 15:34:00|11814|11802|11812.7|11800.7|11814|11802|11812.7|11800.7|1
1621956860000|2021-05-25 15:34:20|11814|11802|11817.7|11805.7|11817.7|11805.7|11814|11802|12
1621951520000|2021-05-25 14:05:20|11908.2|11896.2|11912|11900|11912|11900|11908.2|11896.2|7
1621956870000|2021-05-25 15:34:30|11817|11805|11817|11805|11817|11805|11817|11805|8
1621951530000|2021-05-25 14:05:30|11911.3|11899.3|11912.7|11900.7|11912.7|11900.7|11911.3|11899.3|0
1621956890000|2021-05-25 15:34:50|||||||||1
1621956900000|2021-05-25 15:35:00|11816.3|11804.3|11817|11805|11817|11805|11815.8|11803.8|1
1621951540000|2021-05-25 14:05:40|11912|11900|11912.7|11900.7|11912.7|11900.7|11912|11900|2
1621956920000|2021-05-25 15:35:20|||||||||1
1621956930000|2021-05-25 15:35:30|11817.7|11805.7|11817.7|11805.7|11817.7|11805.7|11817.7|11805.7|4
1621951550000|2021-05-25 14:05:50|||||||||4
1621956940000|2021-05-25 15:35:40|11815.2|11803.2|11814.5|11802.5|11815.2|11803.2|11814.5|11802.5|17
1621951560000|2021-05-25 14:06:00|11911.5|11899.5|11912.7|11900.7|11912.7|11900.7|11911.5|11899.5|1
1621956950000|2021-05-25 15:35:50|11815.2|11803.2|11814.5|11802.5|11815.2|11803.2|11814|11802|2
1621956970000|2021-05-25 15:36:10|11815.2|11803.2|11815.8|11803.8|11815.8|11803.8|11814.5|11802.5|1
1621951570000|2021-05-25 14:06:10|11912|11900|11911.5|11899.5|11912|11900|11911.5|11899.5|1
1621956980000|2021-05-25 15:36:20|11815.1|11803.1|11823.1|11811.1|11823.1|11811.1|11815.1|11803.1|14
1621956990000|2021-05-25 15:36:30|11824.4|11812.4|11825.6|11813.6|11825.6|11813.6|11824.4|11812.4|0
1621951580000|2021-05-25 14:06:20|11912.7|11900.7|11911.5|11899.5|11912.7|11900.7|11911.5|11899.5|1
1621957000000|2021-05-25 15:36:40|11826.2|11814.2|11828.8|11816.8|11828.8|11816.8|11826.2|11814.2|0
1621957010000|2021-05-25 15:36:50|||||||||2
1621951590000|2021-05-25 14:06:30|11912.2|11900.2|11915.6|11903.6|11916.8|11904.8|11912.2|11900.2|2
1621957020000|2021-05-25 15:37:00|11825.6|11813.6|11828.1|11816.1|11828.1|11816.1|11825.6|11813.6|3
1621957030000|2021-05-25 15:37:10|11827.6|11815.6|11829|11817|11829|11817|11827.6|11815.6|2
1621951600000|2021-05-25 14:06:40|11916.3|11904.3|11916.8|11904.8|11917.5|11905.5|11916.1|11904.1|10
1621957040000|2021-05-25 15:37:20|11829.5|11817.5|11830.1|11818.1|11830.1|11818.1|11829|11817|2
1621951610000|2021-05-25 14:06:50|11916.1|11904.1|11916.8|11904.8|11916.8|11904.8|11916.1|11904.1|3
1621957050000|2021-05-25 15:37:30|11830.6|11818.6|11831.2|11819.2|11831.2|11819.2|11830.6|11818.6|0
1621957060000|2021-05-25 15:37:40|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|0
1621951620000|2021-05-25 14:07:00|||||||||3
1621957070000|2021-05-25 15:37:50|||||||||2
1621957080000|2021-05-25 15:38:00|11829.9|11817.9|11828.1|11816.1|11829.9|11817.9|11828.1|11816.1|1
1621951630000|2021-05-25 14:07:10|11917.5|11905.5|11921.3|11909.3|11921.3|11909.3|11917.5|11905.5|22
1621957090000|2021-05-25 15:38:10|11827.4|11815.4|11824.4|11812.4|11827.4|11815.4|11824.4|11812.4|1
1621957100000|2021-05-25 15:38:20|11823.7|11811.7|11822.4|11810.4|11823.7|11811.7|11822.4|11810.4|1
1621951640000|2021-05-25 14:07:20|11921.5|11909.5|11921.3|11909.3|11922.6|11910.6|11920.8|11908.8|8
1621957110000|2021-05-25 15:38:30|11821.2|11809.2|11820.1|11808.1|11821.2|11809.2|11818.1|11806.1|20
1621957120000|2021-05-25 15:38:40|11819.4|11807.4|11818.9|11806.9|11819.4|11807.4|11818.9|11806.9|0
1621951650000|2021-05-25 14:07:30|11921.5|11909.5|11924.7|11912.7|11924.7|11912.7|11921.5|11909.5|22
1621957130000|2021-05-25 15:38:50|11813.9|11801.9|11814.6|11802.6|11814.6|11802.6|11813.9|11801.9|5
1621957140000|2021-05-25 15:39:00|11814|11802|11814.6|11802.6|11814.6|11802.6|11814|11802|1
1621951660000|2021-05-25 14:07:40|11925.2|11913.2|11924.5|11912.5|11925.2|11913.2|11924.5|11912.5|2
1621957150000|2021-05-25 15:39:10|11814|11802|11814|11802|11814|11802|11814|11802|0
1621957160000|2021-05-25 15:39:20|11814.6|11802.6|11815.3|11803.3|11815.3|11803.3|11814.6|11802.6|6
1621951670000|2021-05-25 14:07:50|11925.2|11913.2|11921.1|11909.1|11925.2|11913.2|11921.1|11909.1|19
1621957170000|2021-05-25 15:39:30|11816|11804|11818.5|11806.5|11818.5|11806.5|11816|11804|1
1621957180000|2021-05-25 15:39:40|11819.6|11807.6|11816.5|11804.5|11819.6|11807.6|11816.5|11804.5|13
1621951680000|2021-05-25 14:08:00|11923.6|11911.6|11925.5|11913.5|11925.5|11913.5|11923.6|11911.6|5
1621957190000|2021-05-25 15:39:50|11818.3|11806.3|11816.5|11804.5|11818.3|11806.3|11816.5|11804.5|1
1621951690000|2021-05-25 14:08:10|11924.3|11912.3|11920.5|11908.5|11925.5|11913.5|11920|11908|3
1621957200000|2021-05-25 15:40:00|11815.8|11803.8|11816.5|11804.5|11816.5|11804.5|11815.8|11803.8|1
1621957210000|2021-05-25 15:40:10|11815.8|11803.8|11816.5|11804.5|11816.5|11804.5|11815.8|11803.8|0
1621951700000|2021-05-25 14:08:20|11921.9|11909.9|11917.1|11905.1|11921.9|11909.9|11917.1|11905.1|8
1621957220000|2021-05-25 15:40:20|11815.8|11803.8|11815.8|11803.8|11816.5|11804.5|11815.8|11803.8|2
1621957240000|2021-05-25 15:40:40|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|3
1621951710000|2021-05-25 14:08:30|11916.4|11904.4|11917.8|11905.8|11918.3|11906.3|11916.4|11904.4|0
1621957250000|2021-05-25 15:40:50|11819|11807|11819.6|11807.6|11821.5|11809.5|11819|11807|1
1621957260000|2021-05-25 15:41:00|11819|11807|11817.1|11805.1|11819|11807|11817.1|11805.1|1
1621951720000|2021-05-25 14:08:40|11918.3|11906.3|11918.3|11906.3|11918.3|11906.3|11918.3|11906.3|4
1621957270000|2021-05-25 15:41:10|11819|11807|11819|11807|11819|11807|11819|11807|0
1621951730000|2021-05-25 14:08:50|11916|11904|11913.5|11901.5|11916|11904|11910.8|11898.8|5
1621957280000|2021-05-25 15:41:20|||||||||2
1621957290000|2021-05-25 15:41:30|11818.5|11806.5|11819|11807|11819.7|11807.7|11818.5|11806.5|2
1621951740000|2021-05-25 14:09:00|11914.1|11902.1|11912.8|11900.8|11915.3|11903.3|11912.8|11900.8|1
1621957300000|2021-05-25 15:41:40|11818.5|11806.5|11816.7|11804.7|11818.5|11806.5|11816.7|11804.7|1
1621957310000|2021-05-25 15:41:50|||||||||1
1621951750000|2021-05-25 14:09:10|11911.6|11899.6|11910.3|11898.3|11911.6|11899.6|11910.3|11898.3|2
1621957320000|2021-05-25 15:42:00|11815.4|11803.4|11814.2|11802.2|11815.4|11803.4|11814.2|11802.2|2
1621957330000|2021-05-25 15:42:10|11815.3|11803.3|11817.2|11805.2|11817.9|11805.9|11815.3|11803.3|0
1621951760000|2021-05-25 14:09:20|11907.8|11895.8|11906.7|11894.7|11907.8|11895.8|11906.7|11894.7|4
1621957340000|2021-05-25 15:42:20|11817.9|11805.9|11819|11807|11819.7|11807.7|11817.2|11805.2|1
1621951770000|2021-05-25 14:09:30|11907.4|11895.4|11908.7|11896.7|11908.7|11896.7|11907.4|11895.4|1
1621957350000|2021-05-25 15:42:30|11819.7|11807.7|11820.4|11808.4|11820.4|11808.4|11819.7|11807.7|1
1621957360000|2021-05-25 15:42:40|11819.7|11807.7|11819.7|11807.7|11820.4|11808.4|11819.2|11807.2|0
1621951780000|2021-05-25 14:09:40|11908|11896|11908|11896|11908|11896|11908|11896|1
1621957370000|2021-05-25 15:42:50|11820.4|11808.4|11821.5|11809.5|11822.2|11810.2|11820.4|11808.4|3
1621957380000|2021-05-25 15:43:00|11821|11809|11821|11809|11821|11809|11821|11809|0
1621951790000|2021-05-25 14:09:50|||||||||1
1621957390000|2021-05-25 15:43:10|11819.9|11807.9|11821|11809|11821|11809|11819.2|11807.2|1
1621957400000|2021-05-25 15:43:20|11820.3|11808.3|11819.2|11807.2|11821|11809|11819.2|11807.2|1
1621951800000|2021-05-25 14:10:00|11908.7|11896.7|11909.2|11897.2|11911|11899|11908.7|11896.7|1
1621957410000|2021-05-25 15:43:30|11819.9|11807.9|11822.2|11810.2|11822.2|11810.2|11819.9|11807.9|1
1621951810000|2021-05-25 14:10:10|11910.6|11898.6|11910.6|11898.6|11910.6|11898.6|11910.6|11898.6|29
1621957420000|2021-05-25 15:43:40|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|0
1621957430000|2021-05-25 15:43:50|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|11821.5|11809.5|2
1621951820000|2021-05-25 14:10:20|||||||||2
1621957440000|2021-05-25 15:44:00|11824.7|11812.7|11823.3|11811.3|11824.7|11812.7|11823.3|11811.3|1
1621951830000|2021-05-25 14:10:30|11911.2|11899.2|11910.6|11898.6|11911.2|11899.2|11910.6|11898.6|3
1621957450000|2021-05-25 15:44:10|11819.2|11807.2|11820.4|11808.4|11820.4|11808.4|11819.2|11807.2|1
1621957460000|2021-05-25 15:44:20|11819.7|11807.7|11817.1|11805.1|11820.4|11808.4|11817.1|11805.1|12
1621951840000|2021-05-25 14:10:40|11911.2|11899.2|11910.6|11898.6|11911.2|11899.2|11910.6|11898.6|7
1621957470000|2021-05-25 15:44:30|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|0
1621957480000|2021-05-25 15:44:40|11815.1|11803.1|11814.6|11802.6|11815.1|11803.1|11814.6|11802.6|0
1621951850000|2021-05-25 14:10:50|||||||||1
1621957490000|2021-05-25 15:44:50|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|2
1621951860000|2021-05-25 14:11:00|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|12
1621957500000|2021-05-25 15:45:00|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|0
1621957510000|2021-05-25 15:45:10|11812.6|11800.6|11810.3|11798.3|11812.6|11800.6|11810.3|11798.3|2
1621951870000|2021-05-25 14:11:10|11909.8|11897.8|11909.8|11897.8|11909.8|11897.8|11909.2|11897.2|1
1621957520000|2021-05-25 15:45:20|11809|11797|11803.5|11791.5|11809|11797|11801.7|11789.7|27
1621957530000|2021-05-25 15:45:30|11802.9|11790.9|11801.8|11789.8|11803.6|11791.6|11800.6|11788.6|45
1621951880000|2021-05-25 14:11:20|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|11910.5|11898.5|1
1621957540000|2021-05-25 15:45:40|11801.1|11789.1|11801.8|11789.8|11801.8|11789.8|11801.1|11789.1|3
1621951890000|2021-05-25 14:11:30|11911.2|11899.2|11911.2|11899.2|11911.2|11899.2|11911.2|11899.2|1
1621957550000|2021-05-25 15:45:50|11801.1|11789.1|11801.7|11789.7|11801.8|11789.8|11800.6|11788.6|6
1621957560000|2021-05-25 15:46:00|11802.9|11790.9|11802.9|11790.9|11802.9|11790.9|11801.7|11789.7|12
1621951900000|2021-05-25 14:11:40|11910.6|11898.6|11918.5|11906.5|11919.2|11907.2|11910.5|11898.5|4
1621957570000|2021-05-25 15:46:10|11804.2|11792.2|11803.5|11791.5|11804.2|11792.2|11803.5|11791.5|0
1621957580000|2021-05-25 15:46:20|11802.9|11790.9|11805.4|11793.4|11806|11794|11802.9|11790.9|4
1621951910000|2021-05-25 14:11:50|11919.2|11907.2|11914.2|11902.2|11919.8|11907.8|11914.2|11902.2|1
1621957590000|2021-05-25 15:46:30|11806|11794|11802.9|11790.9|11806|11794|11802.9|11790.9|0
1621951920000|2021-05-25 14:12:00|11914.8|11902.8|11914.2|11902.2|11915.5|11903.5|11914.2|11902.2|3
1621957600000|2021-05-25 15:46:40|||||||||1
1621957610000|2021-05-25 15:46:50|11803.5|11791.5|11804.2|11792.2|11804.2|11792.2|11803.5|11791.5|1
1621951930000|2021-05-25 14:12:10|11914.9|11902.9|11914.2|11902.2|11914.9|11902.9|11914.2|11902.2|2
1621957620000|2021-05-25 15:47:00|||||||||1
1621957630000|2021-05-25 15:47:10|11805.4|11793.4|11804.7|11792.7|11805.4|11793.4|11804.7|11792.7|0
1621951940000|2021-05-25 14:12:20|11914.9|11902.9|11914.2|11902.2|11914.9|11902.9|11914.2|11902.2|2
1621957640000|2021-05-25 15:47:20|11805.4|11793.4|11802.9|11790.9|11805.4|11793.4|11802.9|11790.9|4
1621957650000|2021-05-25 15:47:30|11802.4|11790.4|11801.7|11789.7|11802.4|11790.4|11801.7|11789.7|1
1621951950000|2021-05-25 14:12:30|11914.9|11902.9|11913.1|11901.1|11914.9|11902.9|11911.7|11899.7|0
1621957660000|2021-05-25 15:47:40|11803.5|11791.5|11801.7|11789.7|11803.5|11791.5|11801.7|11789.7|1
1621951960000|2021-05-25 14:12:40|11911.2|11899.2|11910.6|11898.6|11911.2|11899.2|11910.6|11898.6|2
1621957670000|2021-05-25 15:47:50|||||||||1
1621957680000|2021-05-25 15:48:00|11803.5|11791.5|11800.3|11788.3|11804|11792|11800.3|11788.3|30
1621951970000|2021-05-25 14:12:50|11909.9|11897.9|11908.1|11896.1|11909.9|11897.9|11908.1|11896.1|10
1621957690000|2021-05-25 15:48:10|11800.8|11788.8|11801.5|11789.5|11802.2|11790.2|11800.8|11788.8|2
1621957700000|2021-05-25 15:48:20|||||||||1
1621951980000|2021-05-25 14:13:00|11907.4|11895.4|11908.1|11896.1|11910.1|11898.1|11907.4|11895.4|5
1621957710000|2021-05-25 15:48:30|11802.2|11790.2|11802.1|11790.1|11802.2|11790.2|11801.5|11789.5|1
1621957720000|2021-05-25 15:48:40|11802.8|11790.8|11800.3|11788.3|11802.8|11790.8|11800.3|11788.3|0
1621951990000|2021-05-25 14:13:10|11906.3|11894.3|11906.3|11894.3|11906.3|11894.3|11906.3|11894.3|3
1621957730000|2021-05-25 15:48:50|11801|11789|11798|11786|11801|11789|11798|11786|10
1621952000000|2021-05-25 14:13:20|11905.6|11893.6|11901.3|11889.3|11905.6|11893.6|11901.3|11889.3|11
1621957740000|2021-05-25 15:49:00|||||||||1
1621957750000|2021-05-25 15:49:10|11798.5|11786.5|11796.9|11784.9|11800.5|11788.5|11796.9|11784.9|13
1621952010000|2021-05-25 14:13:30|11899.4|11887.4|11895.6|11883.6|11901.9|11889.9|11895.6|11883.6|4
1621957770000|2021-05-25 15:49:30|11798.1|11786.1|11797.4|11785.4|11798.1|11786.1|11797.4|11785.4|1
1621957780000|2021-05-25 15:49:40|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11797.4|11785.4|0
1621952020000|2021-05-25 14:13:40|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|3
1621957790000|2021-05-25 15:49:50|11797|11785|11795.6|11783.6|11797|11785|11795.6|11783.6|3
1621952030000|2021-05-25 14:13:50|11895.6|11883.6|11894.2|11882.2|11895.6|11883.6|11894.2|11882.2|6
1621957800000|2021-05-25 15:50:00|11796.9|11784.9|11795.6|11783.6|11796.9|11784.9|11795.6|11783.6|10
1621957810000|2021-05-25 15:50:10|||||||||12
1621952040000|2021-05-25 14:14:00|11893.5|11881.5|11893.5|11881.5|11893.5|11881.5|11893.5|11881.5|2
1621957820000|2021-05-25 15:50:20|11793.3|11781.3|11794|11782|11795.2|11783.2|11791.3|11779.3|34
1621957830000|2021-05-25 15:50:30|11794.7|11782.7|11795.2|11783.2|11795.2|11783.2|11793.3|11781.3|3
1621952050000|2021-05-25 14:14:10|11891.7|11879.7|11892.3|11880.3|11893|11881|11891.7|11879.7|3
1621957840000|2021-05-25 15:50:40|11794.7|11782.7|11795.2|11783.2|11795.2|11783.2|11794.5|11782.5|0
1621957850000|2021-05-25 15:50:50|11796.5|11784.5|11795.2|11783.2|11796.5|11784.5|11794.5|11782.5|2
1621952060000|2021-05-25 14:14:20|11891.7|11879.7|11894.2|11882.2|11897.3|11885.3|11891.7|11879.7|2
1621957860000|2021-05-25 15:51:00|11793.4|11781.4|11794|11782|11794|11782|11793.4|11781.4|1
1621952070000|2021-05-25 14:14:30|11895.5|11883.5|11893.5|11881.5|11895.5|11883.5|11891.7|11879.7|5
1621957870000|2021-05-25 15:51:10|11795.8|11783.8|11797|11785|11797|11785|11795.8|11783.8|1
1621957880000|2021-05-25 15:51:20|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|5
1621952080000|2021-05-25 14:14:40|11892.8|11880.8|11892.8|11880.8|11897.1|11885.1|11892.8|11880.8|7
1621957890000|2021-05-25 15:51:30|11799.9|11787.9|11799.9|11787.9|11799.9|11787.9|11799.4|11787.4|3
1621957900000|2021-05-25 15:51:40|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|11799.9|11787.9|0
1621952090000|2021-05-25 14:14:50|11893.5|11881.5|11896|11884|11896|11884|11892.8|11880.8|2
1621957910000|2021-05-25 15:51:50|11801.3|11789.3|11799.9|11787.9|11801.3|11789.3|11799.2|11787.2|4
1621957920000|2021-05-25 15:52:00|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|0
1621952100000|2021-05-25 14:15:00|11896.7|11884.7|11895.3|11883.3|11896.7|11884.7|11895.3|11883.3|3
1621957930000|2021-05-25 15:52:10|11804.9|11792.9|11805.6|11793.6|11805.6|11793.6|11804.9|11792.9|2
1621957940000|2021-05-25 15:52:20|11806.2|11794.2|11805.6|11793.6|11809.9|11797.9|11805.6|11793.6|3
1621952110000|2021-05-25 14:15:10|11896|11884|11895.3|11883.3|11896|11884|11893.5|11881.5|2
1621957950000|2021-05-25 15:52:30|11805.1|11793.1|11804.4|11792.4|11805.1|11793.1|11802.4|11790.4|4
1621957960000|2021-05-25 15:52:40|11805.6|11793.6|11807.4|11795.4|11807.4|11795.4|11805.5|11793.5|1
1621952120000|2021-05-25 14:15:20|11895.9|11883.9|11895.3|11883.3|11895.9|11883.9|11895.3|11883.3|1
1621957970000|2021-05-25 15:52:50|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|11808|11796|1
1621952130000|2021-05-25 14:15:30|||||||||3
1621957980000|2021-05-25 15:53:00|11808.1|11796.1|11814.1|11802.1|11814.8|11802.8|11808.1|11796.1|8
1621957990000|2021-05-25 15:53:10|11814.8|11802.8|11823|11811|11823|11811|11813.5|11801.5|24
1621952140000|2021-05-25 14:15:40|11897.8|11885.8|11897.8|11885.8|11897.8|11885.8|11897.8|11885.8|3
1621958000000|2021-05-25 15:53:20|11823.7|11811.7|11823|11811|11823.7|11811.7|11823|11811|1
1621958010000|2021-05-25 15:53:30|11829.8|11817.8|11831.6|11819.6|11832.3|11820.3|11829.1|11817.1|7
1621952150000|2021-05-25 14:15:50|11900.3|11888.3|11900.3|11888.3|11900.9|11888.9|11900.3|11888.3|2
1621958020000|2021-05-25 15:53:40|11831|11819|11826.6|11814.6|11831|11819|11826.6|11814.6|0
1621958030000|2021-05-25 15:53:50|11827.3|11815.3|11826.6|11814.6|11829.2|11817.2|11826.6|11814.6|6
1621952160000|2021-05-25 14:16:00|11901|11889|11901.7|11889.7|11901.7|11889.7|11901|11889|1
1621958040000|2021-05-25 15:54:00|11825.5|11813.5|11823.5|11811.5|11825.5|11813.5|11819.2|11807.2|3
1621958050000|2021-05-25 15:54:10|11824.2|11812.2|11823|11811|11824.2|11812.2|11821|11809|7
1621952170000|2021-05-25 14:16:10|11901|11889|11904.2|11892.2|11904.2|11892.2|11901|11889|2
1621958060000|2021-05-25 15:54:20|11822.4|11810.4|11819.9|11807.9|11822.4|11810.4|11819.9|11807.9|10
1621958070000|2021-05-25 15:54:30|11820.6|11808.6|11819.4|11807.4|11820.6|11808.6|11819.4|11807.4|2
1621952180000|2021-05-25 14:16:20|11904.8|11892.8|11906|11894|11906|11894|11904.8|11892.8|1
1621958080000|2021-05-25 15:54:40|11820.6|11808.6|11820.6|11808.6|11820.6|11808.6|11820.6|11808.6|1
1621958090000|2021-05-25 15:54:50|11821.9|11809.9|11819.4|11807.4|11821.9|11809.9|11818.7|11806.7|4
1621952190000|2021-05-25 14:16:30|11904.8|11892.8|11904.2|11892.2|11904.8|11892.8|11904.2|11892.2|1
1621958100000|2021-05-25 15:55:00|11818.1|11806.1|11815.8|11803.8|11818.1|11806.1|11815.8|11803.8|8
1621952200000|2021-05-25 14:16:40|11904.9|11892.9|11906|11894|11906|11894|11904.9|11892.9|2
1621958110000|2021-05-25 15:55:10|11818.1|11806.1|11826.3|11814.3|11826.3|11814.3|11818.1|11806.1|5
1621958120000|2021-05-25 15:55:20|||||||||2
1621952210000|2021-05-25 14:16:50|11904.6|11892.6|11904.6|11892.6|11905.3|11893.3|11904.6|11892.6|8
1621958130000|2021-05-25 15:55:30|11827|11815|11826.9|11814.9|11827|11815|11826.9|11814.9|0
1621958140000|2021-05-25 15:55:40|11824.4|11812.4|11819.5|11807.5|11825.1|11813.1|11819.5|11807.5|2
1621952220000|2021-05-25 14:17:00|11905.9|11893.9|11910.9|11898.9|11910.9|11898.9|11905.9|11893.9|1
1621958150000|2021-05-25 15:55:50|11816.9|11804.9|11817|11805|11818.3|11806.3|11816.9|11804.9|6
1621958160000|2021-05-25 15:56:00|11818.3|11806.3|11813.1|11801.1|11818.3|11806.3|11813.1|11801.1|15
1621952230000|2021-05-25 14:17:10|11910.3|11898.3|11912.8|11900.8|11912.8|11900.8|11910.3|11898.3|2
1621958170000|2021-05-25 15:56:10|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|1
1621958180000|2021-05-25 15:56:20|11813.1|11801.1|11813.1|11801.1|11813.1|11801.1|11812|11800|2
1621952240000|2021-05-25 14:17:20|11912.1|11900.1|11910.9|11898.9|11912.8|11900.8|11910.3|11898.3|1
1621958190000|2021-05-25 15:56:30|11812.6|11800.6|11819.9|11807.9|11819.9|11807.9|11812|11800|4
1621952250000|2021-05-25 14:17:30|11910.3|11898.3|11910.3|11898.3|11910.3|11898.3|11910.3|11898.3|0
1621958200000|2021-05-25 15:56:40|11819.4|11807.4|11819.9|11807.9|11820.6|11808.6|11819.4|11807.4|0
1621958210000|2021-05-25 15:56:50|11818.7|11806.7|11812|11800|11819.4|11807.4|11812|11800|10
1621952260000|2021-05-25 14:17:40|11910.9|11898.9|11912.8|11900.8|11912.8|11900.8|11910.9|11898.9|2
1621958230000|2021-05-25 15:57:10|11813.3|11801.3|11812.6|11800.6|11813.3|11801.3|11812.6|11800.6|2
1621958240000|2021-05-25 15:57:20|11812|11800|11809.5|11797.5|11812|11800|11809.5|11797.5|2
1621952270000|2021-05-25 14:17:50|11912.1|11900.1|11910.7|11898.7|11912.8|11900.8|11910.7|11898.7|3
1621958250000|2021-05-25 15:57:30|11807|11795|11807|11795|11807|11795|11807|11795|4
1621958260000|2021-05-25 15:57:40|||||||||12
1621952280000|2021-05-25 14:18:00|11910|11898|11907.5|11895.5|11910|11898|11907.5|11895.5|2
1621958270000|2021-05-25 15:57:50|||||||||1
1621958280000|2021-05-25 15:58:00|11808.8|11796.8|11808.1|11796.1|11808.8|11796.8|11808.1|11796.1|7
1621952300000|2021-05-25 14:18:20|11906.8|11894.8|11913.2|11901.2|11915.2|11903.2|11906.8|11894.8|3
1621958290000|2021-05-25 15:58:10|11808.8|11796.8|11809.9|11797.9|11809.9|11797.9|11808.8|11796.8|4
1621958310000|2021-05-25 15:58:30|11810.6|11798.6|11814.4|11802.4|11814.9|11802.9|11810.6|11798.6|2
1621952310000|2021-05-25 14:18:30|11913.9|11901.9|11913.9|11901.9|11913.9|11901.9|11913.2|11901.2|1
1621958320000|2021-05-25 15:58:40|11813.7|11801.7|11812.4|11800.4|11814.4|11802.4|11812.4|11800.4|0
1621958330000|2021-05-25 15:58:50|11814.4|11802.4|11812.4|11800.4|11814.4|11802.4|11812.4|11800.4|1
1621952320000|2021-05-25 14:18:40|11914.6|11902.6|11916.3|11904.3|11916.4|11904.4|11914.6|11902.6|3
1621958340000|2021-05-25 15:59:00|11811.7|11799.7|11809.9|11797.9|11811.9|11799.9|11809.9|11797.9|1
1621958350000|2021-05-25 15:59:10|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|3
1621952330000|2021-05-25 14:18:50|11915.6|11903.6|11915.6|11903.6|11916.3|11904.3|11915.6|11903.6|2
1621958360000|2021-05-25 15:59:20|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|11808.3|11796.3|11
1621958370000|2021-05-25 15:59:30|11809.6|11797.6|11810.8|11798.8|11810.8|11798.8|11808.3|11796.3|10
1621952340000|2021-05-25 14:19:00|11916.3|11904.3|11917.5|11905.5|11917.5|11905.5|11916.3|11904.3|1
1621958390000|2021-05-25 15:59:50|11810.1|11798.1|11809.6|11797.6|11810.1|11798.1|11809.6|11797.6|1
1621952350000|2021-05-25 14:19:10|11918.2|11906.2|11920|11908|11920|11908|11918.2|11906.2|1
1621958400000|2021-05-25 16:00:00|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|4
1621958410000|2021-05-25 16:00:10|11811.4|11799.4|11810.8|11798.8|11811.4|11799.4|11810.8|11798.8|0
1621952360000|2021-05-25 14:19:20|11919.3|11907.3|11919.5|11907.5|11919.5|11907.5|11917.5|11905.5|7
1621958420000|2021-05-25 16:00:20|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|1
1621958430000|2021-05-25 16:00:30|11809.6|11797.6|11811.4|11799.4|11811.4|11799.4|11809.6|11797.6|2
1621958440000|2021-05-25 16:00:40|||||||||1
1621952370000|2021-05-25 14:19:30|11920.2|11908.2|11919.5|11907.5|11920.2|11908.2|11919.5|11907.5|1
1621958460000|2021-05-25 16:01:00|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|4
1621958480000|2021-05-25 16:01:20|||||||||1
1621952380000|2021-05-25 14:19:40|11918.9|11906.9|11915.7|11903.7|11918.9|11906.9|11915.7|11903.7|0
1621958490000|2021-05-25 16:01:30|||||||||1
1621958500000|2021-05-25 16:01:40|||||||||3
1621952390000|2021-05-25 14:19:50|11914.5|11902.5|11915.7|11903.7|11915.7|11903.7|11914.5|11902.5|2
1621958510000|2021-05-25 16:01:50|||||||||6
1621958520000|2021-05-25 16:02:00|11812.1|11800.1|11809.6|11797.6|11812.1|11800.1|11809.6|11797.6|6
1621958540000|2021-05-25 16:02:20|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|2
1621952400000|2021-05-25 14:20:00|11917.7|11905.7|11918.2|11906.2|11919.5|11907.5|11917.7|11905.7|2
1621958550000|2021-05-25 16:02:30|11810.8|11798.8|11811.4|11799.4|11811.4|11799.4|11810.8|11798.8|1
1621958560000|2021-05-25 16:02:40|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|1
1621952410000|2021-05-25 14:20:10|||||||||1
1621958570000|2021-05-25 16:02:50|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|0
1621958580000|2021-05-25 16:03:00|||||||||2
1621952420000|2021-05-25 14:20:20|11917.5|11905.5|11918.2|11906.2|11918.2|11906.2|11917.5|11905.5|1
1621958610000|2021-05-25 16:03:30|||||||||3
1621958620000|2021-05-25 16:03:40|11810.8|11798.8|11810.8|11798.8|11811.4|11799.4|11810.8|11798.8|2
1621952430000|2021-05-25 14:20:30|11917|11905|11917.1|11905.1|11917.1|11905.1|11916.4|11904.4|1
1621958630000|2021-05-25 16:03:50|11811.4|11799.4|11806|11794|11811.4|11799.4|11806|11794|10
1621952440000|2021-05-25 14:20:40|11916.4|11904.4|11915.2|11903.2|11916.4|11904.4|11913.9|11901.9|1
1621958640000|2021-05-25 16:04:00|11807.2|11795.2|11807.2|11795.2|11807.2|11795.2|11806|11794|0
1621958650000|2021-05-25 16:04:10|11807.8|11795.8|11807.8|11795.8|11807.8|11795.8|11807.8|11795.8|1
1621952450000|2021-05-25 14:20:50|11916.4|11904.4|11913.9|11901.9|11916.4|11904.4|11913.9|11901.9|2
1621958660000|2021-05-25 16:04:20|11807.2|11795.2|11808.5|11796.5|11808.5|11796.5|11807.2|11795.2|0
1621958670000|2021-05-25 16:04:30|11807.8|11795.8|11808.5|11796.5|11808.5|11796.5|11807.8|11795.8|3
1621952460000|2021-05-25 14:21:00|11915.7|11903.7|11918.2|11906.2|11918.2|11906.2|11915.7|11903.7|0
1621958680000|2021-05-25 16:04:40|11809.7|11797.7|11811|11799|11811.7|11799.7|11809.7|11797.7|14
1621958690000|2021-05-25 16:04:50|11808.5|11796.5|11806|11794|11808.5|11796.5|11806|11794|4
1621952470000|2021-05-25 14:21:10|11919.5|11907.5|11919.5|11907.5|11919.5|11907.5|11918.2|11906.2|2
1621958700000|2021-05-25 16:05:00|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|6
1621952480000|2021-05-25 14:21:20|11918.9|11906.9|11920.7|11908.7|11920.7|11908.7|11918.2|11906.2|2
1621958710000|2021-05-25 16:05:10|11805.4|11793.4|11806.1|11794.1|11806.1|11794.1|11805.4|11793.4|2
1621958720000|2021-05-25 16:05:20|11807.4|11795.4|11806|11794|11807.4|11795.4|11805.4|11793.4|7
1621952490000|2021-05-25 14:21:30|11915.2|11903.2|11913.9|11901.9|11916.4|11904.4|11913.9|11901.9|5
1621958730000|2021-05-25 16:05:30|||||||||2
1621958750000|2021-05-25 16:05:50|||||||||3
1621952500000|2021-05-25 14:21:40|11914.6|11902.6|11916.4|11904.4|11917|11905|11914.5|11902.5|1
1621958760000|2021-05-25 16:06:00|||||||||2
1621958770000|2021-05-25 16:06:10|||||||||7
1621952510000|2021-05-25 14:21:50|11918.2|11906.2|11917.5|11905.5|11919.3|11907.3|11917.5|11905.5|4
1621958790000|2021-05-25 16:06:30|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|2
1621958820000|2021-05-25 16:07:00|||||||||2
1621952520000|2021-05-25 14:22:00|11916.3|11904.3|11910|11898|11916.3|11904.3|11910|11898|3
1621958830000|2021-05-25 16:07:10|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|0
1621958840000|2021-05-25 16:07:20|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|1
1621952530000|2021-05-25 14:22:10|11911.3|11899.3|11912.5|11900.5|11913.2|11901.2|11910.7|11898.7|1
1621958850000|2021-05-25 16:07:30|||||||||1
1621958860000|2021-05-25 16:07:40|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|12
1621952540000|2021-05-25 14:22:20|11913.2|11901.2|11914.5|11902.5|11914.5|11902.5|11913.2|11901.2|2
1621958870000|2021-05-25 16:07:50|||||||||1
1621958880000|2021-05-25 16:08:00|11805.1|11793.1|11805.8|11793.8|11805.8|11793.8|11805.1|11793.1|4
1621952550000|2021-05-25 14:22:30|11913.2|11901.2|11911.3|11899.3|11913.9|11901.9|11910|11898|2
1621958890000|2021-05-25 16:08:10|11806.4|11794.4|11809.3|11797.3|11809.3|11797.3|11805.7|11793.7|1
1621958900000|2021-05-25 16:08:20|11812.5|11800.5|11810.5|11798.5|11812.5|11800.5|11810.5|11798.5|2
1621952560000|2021-05-25 14:22:40|11911.4|11899.4|11912|11900|11912|11900|11910.7|11898.7|7
1621958910000|2021-05-25 16:08:30|11808|11796|11809.4|11797.4|11809.4|11797.4|11808|11796|1
1621952570000|2021-05-25 14:22:50|11911.3|11899.3|11911.3|11899.3|11911.3|11899.3|11911.3|11899.3|2
1621958920000|2021-05-25 16:08:40|||||||||1
1621958930000|2021-05-25 16:08:50|11810|11798|11809.4|11797.4|11810|11798|11809.4|11797.4|0
1621952580000|2021-05-25 14:23:00|11910.6|11898.6|11912|11900|11913.2|11901.2|11910.6|11898.6|1
1621958940000|2021-05-25 16:09:00|11808.2|11796.2|11807.1|11795.1|11808.2|11796.2|11807.1|11795.1|3
1621958950000|2021-05-25 16:09:10|11806.4|11794.4|11806.9|11794.9|11808.9|11796.9|11806.4|11794.4|0
1621952590000|2021-05-25 14:23:10|11914.5|11902.5|11917|11905|11919.5|11907.5|11914.5|11902.5|1
1621958960000|2021-05-25 16:09:20|11808.3|11796.3|11805.8|11793.8|11808.3|11796.3|11805.8|11793.8|1
1621958970000|2021-05-25 16:09:30|11805.1|11793.1|11805.8|11793.8|11805.8|11793.8|11804.6|11792.6|3
1621952600000|2021-05-25 14:23:20|11916.5|11904.5|11916.5|11904.5|11919|11907|11915.7|11903.7|2
1621958980000|2021-05-25 16:09:40|||||||||1
1621952610000|2021-05-25 14:23:30|11917|11905|11917.5|11905.5|11919.5|11907.5|11915.7|11903.7|1
1621959000000|2021-05-25 16:10:00|11805.1|11793.1|11805.3|11793.3|11805.3|11793.3|11804.6|11792.6|4
1621959010000|2021-05-25 16:10:10|11804.2|11792.2|11803.5|11791.5|11804.2|11792.2|11803.5|11791.5|0
1621952620000|2021-05-25 14:23:40|11918.2|11906.2|11920|11908|11921.5|11909.5|11918.2|11906.2|1
1621959020000|2021-05-25 16:10:20|||||||||1
1621959030000|2021-05-25 16:10:30|||||||||5
1621952630000|2021-05-25 14:23:50|11920.7|11908.7|11921.5|11909.5|11921.5|11909.5|11920.7|11908.7|4
1621959050000|2021-05-25 16:10:50|||||||||1
1621959060000|2021-05-25 16:11:00|||||||||1
1621952640000|2021-05-25 14:24:00|11920.2|11908.2|11920.9|11908.9|11920.9|11908.9|11920.2|11908.2|2
1621959070000|2021-05-25 16:11:10|||||||||1
1621959090000|2021-05-25 16:11:30|||||||||2
1621952650000|2021-05-25 14:24:10|11919.7|11907.7|11919|11907|11919.7|11907.7|11919|11907|2
1621959100000|2021-05-25 16:11:40|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|2
1621959110000|2021-05-25 16:11:50|11802.4|11790.4|11799.9|11787.9|11802.4|11790.4|11799.9|11787.9|4
1621952660000|2021-05-25 14:24:20|11919.7|11907.7|11920.8|11908.8|11920.8|11908.8|11919|11907|1
1621959120000|2021-05-25 16:12:00|||||||||3
1621959130000|2021-05-25 16:12:10|||||||||2
1621959140000|2021-05-25 16:12:20|11798.5|11786.5|11796.7|11784.7|11798.5|11786.5|11796.7|11784.7|15
1621952670000|2021-05-25 14:24:30|11919.5|11907.5|11920.8|11908.8|11920.8|11908.8|11919.5|11907.5|1
1621959150000|2021-05-25 16:12:30|11798.7|11786.7|11798.7|11786.7|11798.7|11786.7|11796.7|11784.7|7
1621959160000|2021-05-25 16:12:40|11799.2|11787.2|11798.7|11786.7|11799.2|11787.2|11798.7|11786.7|0
1621952680000|2021-05-25 14:24:40|11923.3|11911.3|11919.5|11907.5|11923.3|11911.3|11919.5|11907.5|6
1621959170000|2021-05-25 16:12:50|11798|11786|11797.4|11785.4|11798|11786|11797.4|11785.4|1
1621959180000|2021-05-25 16:13:00|||||||||1
1621952690000|2021-05-25 14:24:50|11918.8|11906.8|11918.8|11906.8|11920.2|11908.2|11918.8|11906.8|3
1621959190000|2021-05-25 16:13:10|11794.9|11782.9|11796.2|11784.2|11796.2|11784.2|11794.9|11782.9|13
1621959200000|2021-05-25 16:13:20|11795.6|11783.6|11797.4|11785.4|11797.4|11785.4|11793.5|11781.5|10
1621959210000|2021-05-25 16:13:30|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|12
1621952700000|2021-05-25 14:25:00|11918.3|11906.3|11918.3|11906.3|11918.3|11906.3|11917.5|11905.5|2
1621959220000|2021-05-25 16:13:40|11798.7|11786.7|11799.2|11787.2|11799.9|11787.9|11798.7|11786.7|0
1621959230000|2021-05-25 16:13:50|||||||||1
1621952710000|2021-05-25 14:25:10|11919|11907|11916.5|11904.5|11919|11907|11916.5|11904.5|1
1621959240000|2021-05-25 16:14:00|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11
1621959250000|2021-05-25 16:14:10|11798.1|11786.1|11798.7|11786.7|11799.4|11787.4|11798.1|11786.1|21
1621952730000|2021-05-25 14:25:30|11917.2|11905.2|11917|11905|11917.2|11905.2|11916.5|11904.5|4
1621959260000|2021-05-25 16:14:20|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|0
1621959270000|2021-05-25 16:14:30|11796.9|11784.9|11797.6|11785.6|11797.6|11785.6|11796.9|11784.9|1
1621952740000|2021-05-25 14:25:40|11917.7|11905.7|11917|11905|11917.7|11905.7|11917|11905|1
1621959280000|2021-05-25 16:14:40|||||||||1
1621959290000|2021-05-25 16:14:50|11795.1|11783.1|11796.3|11784.3|11796.3|11784.3|11795.1|11783.1|4
1621952750000|2021-05-25 14:25:50|||||||||2
1621959300000|2021-05-25 16:15:00|11793.8|11781.8|11793.8|11781.8|11793.8|11781.8|11793.8|11781.8|2
1621952760000|2021-05-25 14:26:00|11916.5|11904.5|11917|11905|11917.2|11905.2|11916.5|11904.5|2
1621959310000|2021-05-25 16:15:10|11794.5|11782.5|11804.5|11792.5|11804.5|11792.5|11794.5|11782.5|14
1621959320000|2021-05-25 16:15:20|11803.1|11791.1|11805.2|11793.2|11805.2|11793.2|11803.1|11791.1|5
1621952770000|2021-05-25 14:26:10|11917.7|11905.7|11917.2|11905.2|11917.7|11905.7|11917.2|11905.2|0
1621959330000|2021-05-25 16:15:30|11805.1|11793.1|11807|11795|11807|11795|11804.5|11792.5|1
1621959340000|2021-05-25 16:15:40|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|1
1621952780000|2021-05-25 14:26:20|11917.7|11905.7|11918.3|11906.3|11918.3|11906.3|11917|11905|3
1621959350000|2021-05-25 16:15:50|11810.2|11798.2|11811.3|11799.3|11812|11800|11809.5|11797.5|7
1621959360000|2021-05-25 16:16:00|11812|11800|11812|11800|11812|11800|11812|11800|1
1621952790000|2021-05-25 14:26:30|||||||||2
1621959370000|2021-05-25 16:16:10|11811.3|11799.3|11810.1|11798.1|11812|11800|11810.1|11798.1|5
1621959380000|2021-05-25 16:16:20|11808.8|11796.8|11807.6|11795.6|11808.8|11796.8|11807.6|11795.6|1
1621952800000|2021-05-25 14:26:40|11918.8|11906.8|11920.1|11908.1|11920.8|11908.8|11918.8|11906.8|4
1621959390000|2021-05-25 16:16:30|11806.3|11794.3|11807|11795|11807|11795|11806.3|11794.3|2
1621959400000|2021-05-25 16:16:40|11806.3|11794.3|11806.3|11794.3|11806.3|11794.3|11806.3|11794.3|0
1621952810000|2021-05-25 14:26:50|11920.8|11908.8|11921.3|11909.3|11922.6|11910.6|11920.8|11908.8|2
1621959410000|2021-05-25 16:16:50|11807|11795|11809.5|11797.5|11809.5|11797.5|11807|11795|2
1621952820000|2021-05-25 14:27:00|11920.1|11908.1|11921.3|11909.3|11923.3|11911.3|11920.1|11908.1|2
1621959430000|2021-05-25 16:17:10|11808.8|11796.8|11808.1|11796.1|11808.8|11796.8|11808.1|11796.1|0
1621959440000|2021-05-25 16:17:20|11807.4|11795.4|11807.6|11795.6|11807.6|11795.6|11806.9|11794.9|13
1621952830000|2021-05-25 14:27:10|11920.6|11908.6|11920.6|11908.6|11920.6|11908.6|11920.6|11908.6|0
1621959450000|2021-05-25 16:17:30|11808.1|11796.1|11809.4|11797.4|11810.1|11798.1|11808.1|11796.1|5
1621959460000|2021-05-25 16:17:40|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|0
1621952840000|2021-05-25 14:27:20|11921.9|11909.9|11925.1|11913.1|11925.6|11913.6|11921.9|11909.9|10
1621959470000|2021-05-25 16:17:50|11809.9|11797.9|11808.5|11796.5|11811.2|11799.2|11808.5|11796.5|14
1621959480000|2021-05-25 16:18:00|11809.8|11797.8|11809.8|11797.8|11810.3|11798.3|11809.1|11797.1|5
1621952850000|2021-05-25 14:27:30|11925.6|11913.6|11925.6|11913.6|11925.6|11913.6|11925.6|11913.6|0
1621959490000|2021-05-25 16:18:10|11809.6|11797.6|11812.1|11800.1|11812.1|11800.1|11809.6|11797.6|3
1621959500000|2021-05-25 16:18:20|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|4
1621952860000|2021-05-25 14:27:40|11925.1|11913.1|11925.6|11913.6|11929.4|11917.4|11925.1|11913.1|5
1621959510000|2021-05-25 16:18:30|11811.6|11799.6|11810.9|11798.9|11811.6|11799.6|11810.9|11798.9|0
1621959530000|2021-05-25 16:18:50|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|0
1621952870000|2021-05-25 14:27:50|11925.1|11913.1|11925.6|11913.6|11927.6|11915.6|11925.1|11913.1|4
1621959540000|2021-05-25 16:19:00|11812.7|11800.7|11814.5|11802.5|11815.9|11803.9|11812.7|11800.7|8
1621959550000|2021-05-25 16:19:10|11815.7|11803.7|11817|11805|11817|11805|11815.7|11803.7|0
1621952880000|2021-05-25 14:28:00|11925.1|11913.1|11926.9|11914.9|11927.6|11915.6|11924.4|11912.4|2
1621959560000|2021-05-25 16:19:20|11815.6|11803.6|11814.3|11802.3|11815.6|11803.6|11814.3|11802.3|4
1621959570000|2021-05-25 16:19:30|11816.8|11804.8|11818.1|11806.1|11818.1|11806.1|11816.8|11804.8|6
1621952890000|2021-05-25 14:28:10|11927.6|11915.6|11923.3|11911.3|11927.6|11915.6|11923.3|11911.3|3
1621959580000|2021-05-25 16:19:40|11816.7|11804.7|11816.7|11804.7|11817.4|11805.4|11816.7|11804.7|1
1621959590000|2021-05-25 16:19:50|11817.4|11805.4|11816.8|11804.8|11817.4|11805.4|11815.6|11803.6|0
1621952900000|2021-05-25 14:28:20|11922.7|11910.7|11922.7|11910.7|11923.3|11911.3|11922.2|11910.2|0
1621959600000|2021-05-25 16:20:00|||||||||1
1621952910000|2021-05-25 14:28:30|||||||||7
1621959620000|2021-05-25 16:20:20|11815.4|11803.4|11814.9|11802.9|11815.4|11803.4|11814.9|11802.9|5
1621959630000|2021-05-25 16:20:30|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|2
1621952920000|2021-05-25 14:28:40|11920.8|11908.8|11920.1|11908.1|11920.8|11908.8|11920.1|11908.1|3
1621959640000|2021-05-25 16:20:40|11818.8|11806.8|11819.5|11807.5|11819.5|11807.5|11818.1|11806.1|19
1621959650000|2021-05-25 16:20:50|11820.7|11808.7|11819.5|11807.5|11820.7|11808.7|11819.5|11807.5|0
1621952930000|2021-05-25 14:28:50|11920.8|11908.8|11921.5|11909.5|11921.5|11909.5|11920.8|11908.8|2
1621959660000|2021-05-25 16:21:00|11820.2|11808.2|11821.3|11809.3|11821.3|11809.3|11819.5|11807.5|2
1621959670000|2021-05-25 16:21:10|11820.6|11808.6|11821.3|11809.3|11821.3|11809.3|11820.6|11808.6|0
1621952940000|2021-05-25 14:29:00|11922.7|11910.7|11923.8|11911.8|11924.5|11912.5|11922|11910|18
1621959680000|2021-05-25 16:21:20|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|1
1621959690000|2021-05-25 16:21:30|||||||||1
1621952950000|2021-05-25 14:29:10|11925.1|11913.1|11925.1|11913.1|11925.1|11913.1|11924.4|11912.4|2
1621959700000|2021-05-25 16:21:40|11820.7|11808.7|11819.5|11807.5|11820.7|11808.7|11819.5|11807.5|0
1621959710000|2021-05-25 16:21:50|11818.2|11806.2|11822|11810|11822|11810|11818.2|11806.2|7
1621952960000|2021-05-25 14:29:20|11925.6|11913.6|11925.6|11913.6|11925.6|11913.6|11925.1|11913.1|3
1621959720000|2021-05-25 16:22:00|11822.7|11810.7|11823.9|11811.9|11825.2|11813.2|11822.7|11810.7|0
1621952970000|2021-05-25 14:29:30|11925.1|11913.1|11923.1|11911.1|11926.3|11914.3|11923.1|11911.1|6
1621959730000|2021-05-25 16:22:10|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|0
1621959740000|2021-05-25 16:22:20|11825|11813|11825.6|11813.6|11826.8|11814.8|11825|11813|0
1621952980000|2021-05-25 14:29:40|11921.9|11909.9|11921.7|11909.7|11922.4|11910.4|11921.7|11909.7|2
1621959750000|2021-05-25 16:22:30|11824.3|11812.3|11827.9|11815.9|11827.9|11815.9|11824.3|11812.3|3
1621959760000|2021-05-25 16:22:40|11827.4|11815.4|11830.6|11818.6|11830.6|11818.6|11827.4|11815.4|1
1621952990000|2021-05-25 14:29:50|11922.4|11910.4|11923.7|11911.7|11926.2|11914.2|11922.4|11910.4|11
1621959770000|2021-05-25 16:22:50|11831.1|11819.1|11831.1|11819.1|11833.6|11821.6|11831.1|11819.1|0
1621959780000|2021-05-25 16:23:00|11831.7|11819.7|11832.4|11820.4|11832.4|11820.4|11831.7|11819.7|1
1621959790000|2021-05-25 16:23:10|11831.7|11819.7|11831.7|11819.7|11831.7|11819.7|11831.7|11819.7|0
1621953000000|2021-05-25 14:30:00|11923|11911|11924.2|11912.2|11924.2|11912.2|11921.2|11909.2|8
1621959800000|2021-05-25 16:23:20|11832.4|11820.4|11831.7|11819.7|11832.4|11820.4|11831|11819|0
1621959810000|2021-05-25 16:23:30|11831.1|11819.1|11833.6|11821.6|11833.6|11821.6|11830.4|11818.4|2
1621953010000|2021-05-25 14:30:10|||||||||1
1621959820000|2021-05-25 16:23:40|11834.3|11822.3|11836.8|11824.8|11836.8|11824.8|11834.3|11822.3|0
1621959830000|2021-05-25 16:23:50|11838.6|11826.6|11835.7|11823.7|11839.3|11827.3|11835.7|11823.7|9
1621953020000|2021-05-25 14:30:20|11923.7|11911.7|11916.3|11904.3|11923.7|11911.7|11915.8|11903.8|5
1621959840000|2021-05-25 16:24:00|11835|11823|11836.4|11824.4|11836.4|11824.4|11834.5|11822.5|3
1621959850000|2021-05-25 16:24:10|11835.9|11823.9|11837.7|11825.7|11837.7|11825.7|11835.9|11823.9|0
1621953030000|2021-05-25 14:30:30|11915.8|11903.8|11908.3|11896.3|11915.8|11903.8|11908.3|11896.3|5
1621959870000|2021-05-25 16:24:30|11838.2|11826.2|11837.7|11825.7|11838.2|11826.2|11837.7|11825.7|1
1621959880000|2021-05-25 16:24:40|11838.2|11826.2|11842.7|11830.7|11842.7|11830.7|11838.2|11826.2|3
1621953040000|2021-05-25 14:30:40|11907.7|11895.7|11905.8|11893.8|11907.7|11895.7|11905.8|11893.8|4
1621959890000|2021-05-25 16:24:50|11842|11830|11840.9|11828.9|11842.7|11830.7|11840.9|11828.9|5
1621953050000|2021-05-25 14:30:50|11902.6|11890.6|11902.6|11890.6|11902.6|11890.6|11902.6|11890.6|9
1621959900000|2021-05-25 16:25:00|11840.2|11828.2|11839.6|11827.6|11840.2|11828.2|11839.6|11827.6|2
1621959910000|2021-05-25 16:25:10|11841.4|11829.4|11840.7|11828.7|11841.4|11829.4|11839.6|11827.6|6
1621953060000|2021-05-25 14:31:00|11901.9|11889.9|11908.1|11896.1|11908.1|11896.1|11901.9|11889.9|5
1621959920000|2021-05-25 16:25:20|11843.2|11831.2|11842.5|11830.5|11843.2|11831.2|11840.7|11828.7|1
1621953070000|2021-05-25 14:31:10|11908.8|11896.8|11907.6|11895.6|11908.8|11896.8|11907.6|11895.6|1
1621959930000|2021-05-25 16:25:30|11843.2|11831.2|11840.7|11828.7|11843.2|11831.2|11840.7|11828.7|2
1621959940000|2021-05-25 16:25:40|11841.8|11829.8|11843.8|11831.8|11844.5|11832.5|11841.8|11829.8|12
1621953080000|2021-05-25 14:31:20|11908.1|11896.1|11907.6|11895.6|11908.1|11896.1|11907.6|11895.6|2
1621959950000|2021-05-25 16:25:50|11843.1|11831.1|11843.8|11831.8|11845.2|11833.2|11843.1|11831.1|1
1621959960000|2021-05-25 16:26:00|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|1
1621953090000|2021-05-25 14:31:30|11908.8|11896.8|11913.1|11901.1|11913.1|11901.1|11908.8|11896.8|2
1621959970000|2021-05-25 16:26:10|||||||||3
1621959980000|2021-05-25 16:26:20|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|0
1621953100000|2021-05-25 14:31:40|11912.6|11900.6|11913.1|11901.1|11913.8|11901.8|11912.6|11900.6|1
1621959990000|2021-05-25 16:26:30|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|4
1621960000000|2021-05-25 16:26:40|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|5
1621953110000|2021-05-25 14:31:50|11912.6|11900.6|11915.6|11903.6|11916.3|11904.3|11912.6|11900.6|1
1621960010000|2021-05-25 16:26:50|11840.2|11828.2|11842|11830|11842|11830|11839.7|11827.7|2
1621960020000|2021-05-25 16:27:00|11842.7|11830.7|11844.5|11832.5|11844.5|11832.5|11842|11830|1
1621953120000|2021-05-25 14:32:00|11914.9|11902.9|11914.4|11902.4|11916.9|11904.9|11914.4|11902.4|5
1621960030000|2021-05-25 16:27:10|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|0
1621960040000|2021-05-25 16:27:20|11845|11833|11842.5|11830.5|11845|11833|11842.5|11830.5|0
1621953130000|2021-05-25 14:32:10|11913|11901|11909.9|11897.9|11913|11901|11909.4|11897.4|1
1621960050000|2021-05-25 16:27:30|11843.3|11831.3|11846.7|11834.7|11846.7|11834.7|11843.3|11831.3|3
1621960060000|2021-05-25 16:27:40|11847.4|11835.4|11846.7|11834.7|11847.4|11835.4|11846.7|11834.7|0
1621953140000|2021-05-25 14:32:20|11910.6|11898.6|11909.9|11897.9|11910.6|11898.6|11909.9|11897.9|2
1621960070000|2021-05-25 16:27:50|11846.1|11834.1|11850.6|11838.6|11851.1|11839.1|11846.1|11834.1|13
1621960080000|2021-05-25 16:28:00|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|3
1621953150000|2021-05-25 14:32:30|11910.6|11898.6|11910.6|11898.6|11910.6|11898.6|11910.6|11898.6|1
1621960110000|2021-05-25 16:28:30|11850.6|11838.6|11852.4|11840.4|11852.4|11840.4|11850.6|11838.6|4
1621960120000|2021-05-25 16:28:40|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11850.6|11838.6|0
1621953160000|2021-05-25 14:32:40|11912.6|11900.6|11913.1|11901.1|11913.1|11901.1|11911.9|11899.9|3
1621960130000|2021-05-25 16:28:50|11852.4|11840.4|11851.1|11839.1|11854.4|11842.4|11851.1|11839.1|3
1621960140000|2021-05-25 16:29:00|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|1
1621953170000|2021-05-25 14:32:50|11912.4|11900.4|11913.1|11901.1|11913.1|11901.1|11912.4|11900.4|1
1621960150000|2021-05-25 16:29:10|11851.2|11839.2|11851.9|11839.9|11851.9|11839.9|11850.6|11838.6|0
1621960160000|2021-05-25 16:29:20|11849.4|11837.4|11849.5|11837.5|11851.3|11839.3|11849.4|11837.4|2
1621953180000|2021-05-25 14:33:00|11912.6|11900.6|11913.7|11901.7|11914.4|11902.4|11912.4|11900.4|8
1621960170000|2021-05-25 16:29:30|11850.1|11838.1|11848.3|11836.3|11850.1|11838.1|11848.3|11836.3|0
1621953190000|2021-05-25 14:33:10|11914.2|11902.2|11914.2|11902.2|11914.2|11902.2|11914.2|11902.2|3
1621960180000|2021-05-25 16:29:40|11849.5|11837.5|11849.5|11837.5|11849.5|11837.5|11848.8|11836.8|0
1621960190000|2021-05-25 16:29:50|11848.8|11836.8|11849.5|11837.5|11849.5|11837.5|11848.3|11836.3|1
1621953200000|2021-05-25 14:33:20|11915.5|11903.5|11916.9|11904.9|11916.9|11904.9|11915.5|11903.5|3
1621960200000|2021-05-25 16:30:00|11848.8|11836.8|11849|11837|11849.5|11837.5|11847.7|11835.7|4
1621953210000|2021-05-25 14:33:30|11915.5|11903.5|11911.2|11899.2|11915.5|11903.5|11911.2|11899.2|1
1621960210000|2021-05-25 16:30:10|11847|11835|11850.2|11838.2|11850.2|11838.2|11847|11835|2
1621960220000|2021-05-25 16:30:20|11848.8|11836.8|11850.2|11838.2|11850.9|11838.9|11848.8|11836.8|1
1621953220000|2021-05-25 14:33:40|11910.6|11898.6|11906.2|11894.2|11910.6|11898.6|11906.2|11894.2|8
1621960230000|2021-05-25 16:30:30|11850.9|11838.9|11850.2|11838.2|11850.9|11838.9|11850.2|11838.2|2
1621953230000|2021-05-25 14:33:50|11905.1|11893.1|11898.7|11886.7|11905.1|11893.1|11898.1|11886.1|21
1621960240000|2021-05-25 16:30:40|11847.2|11835.2|11847.2|11835.2|11847.2|11835.2|11847.2|11835.2|0
1621960250000|2021-05-25 16:30:50|11845.9|11833.9|11844.7|11832.7|11845.9|11833.9|11844.7|11832.7|3
1621953240000|2021-05-25 14:34:00|11899.4|11887.4|11898.7|11886.7|11901.2|11889.2|11898.7|11886.7|5
1621960260000|2021-05-25 16:31:00|11845.9|11833.9|11845.2|11833.2|11846.5|11834.5|11845.2|11833.2|12
1621960270000|2021-05-25 16:31:10|11845.8|11833.8|11847.6|11835.6|11847.6|11835.6|11845.8|11833.8|0
1621953250000|2021-05-25 14:34:10|11897.4|11885.4|11896.7|11884.7|11898.7|11886.7|11896.2|11884.2|2
1621960280000|2021-05-25 16:31:20|11848.7|11836.7|11848.7|11836.7|11848.7|11836.7|11848.7|11836.7|1
1621960290000|2021-05-25 16:31:30|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|1
1621953260000|2021-05-25 14:34:20|11897.4|11885.4|11900.3|11888.3|11900.3|11888.3|11897.4|11885.4|7
1621960310000|2021-05-25 16:31:50|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|0
1621960320000|2021-05-25 16:32:00|11851|11839|11850.5|11838.5|11851|11839|11850.5|11838.5|3
1621953270000|2021-05-25 14:34:30|11901|11889|11900.3|11888.3|11901|11889|11900.3|11888.3|1
1621960330000|2021-05-25 16:32:10|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|0
1621960350000|2021-05-25 16:32:30|||||||||1
1621953280000|2021-05-25 14:34:40|11899.8|11887.8|11894.8|11882.8|11899.8|11887.8|11894.8|11882.8|1
1621960360000|2021-05-25 16:32:40|||||||||1
1621960380000|2021-05-25 16:33:00|11852.4|11840.4|11854.2|11842.2|11855.5|11843.5|11852.4|11840.4|11
1621953290000|2021-05-25 14:34:50|||||||||2
1621960400000|2021-05-25 16:33:20|11854.8|11842.8|11853.7|11841.7|11854.8|11842.8|11853.7|11841.7|0
1621960410000|2021-05-25 16:33:30|||||||||1
1621953300000|2021-05-25 14:35:00|11896|11884|11897.3|11885.3|11897.3|11885.3|11896|11884|3
1621960420000|2021-05-25 16:33:40|11851.9|11839.9|11849.4|11837.4|11851.9|11839.9|11849.4|11837.4|5
1621960440000|2021-05-25 16:34:00|11848|11836|11849.9|11837.9|11849.9|11837.9|11848|11836|1
1621953310000|2021-05-25 14:35:10|||||||||1
1621960450000|2021-05-25 16:34:10|11849.2|11837.2|11846.2|11834.2|11849.2|11837.2|11846.2|11834.2|0
1621960460000|2021-05-25 16:34:20|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|2
1621953320000|2021-05-25 14:35:20|||||||||2
1621960470000|2021-05-25 16:34:30|||||||||1
1621960480000|2021-05-25 16:34:40|11845.1|11833.1|11842.6|11830.6|11845.1|11833.1|11842.6|11830.6|5
1621953330000|2021-05-25 14:35:30|11898|11886|11901|11889|11901|11889|11898|11886|1
1621960490000|2021-05-25 16:34:50|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|0
1621953340000|2021-05-25 14:35:40|11901.7|11889.7|11901|11889|11901.7|11889.7|11901|11889|1
1621960500000|2021-05-25 16:35:00|11843.7|11831.7|11847.6|11835.6|11848.3|11836.3|11843.7|11831.7|2
1621960520000|2021-05-25 16:35:20|11850.8|11838.8|11850.8|11838.8|11850.8|11838.8|11850.8|11838.8|6
1621953350000|2021-05-25 14:35:50|||||||||2
1621960530000|2021-05-25 16:35:30|11852|11840|11852|11840|11852.6|11840.6|11852|11840|1
1621960550000|2021-05-25 16:35:50|11851.3|11839.3|11850.8|11838.8|11851.3|11839.3|11850.8|11838.8|3
1621953360000|2021-05-25 14:36:00|11899.8|11887.8|11897.8|11885.8|11899.8|11887.8|11897.8|11885.8|3
1621960560000|2021-05-25 16:36:00|11848.8|11836.8|11843.8|11831.8|11848.8|11836.8|11843.8|11831.8|8
1621960570000|2021-05-25 16:36:10|11844.5|11832.5|11845.1|11833.1|11845.1|11833.1|11844.5|11832.5|0
1621953370000|2021-05-25 14:36:10|11898.5|11886.5|11898.5|11886.5|11899.2|11887.2|11898.5|11886.5|7
1621960580000|2021-05-25 16:36:20|11845.8|11833.8|11846.3|11834.3|11846.3|11834.3|11845.1|11833.1|2
1621953380000|2021-05-25 14:36:20|11897.3|11885.3|11894.5|11882.5|11897.3|11885.3|11893.8|11881.8|1
1621960590000|2021-05-25 16:36:30|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|1
1621960600000|2021-05-25 16:36:40|11851.9|11839.9|11853.1|11841.1|11853.1|11841.1|11851.9|11839.9|2
1621953390000|2021-05-25 14:36:30|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|11895.1|11883.1|1
1621960610000|2021-05-25 16:36:50|11852.4|11840.4|11853.5|11841.5|11853.5|11841.5|11851.7|11839.7|9
1621960620000|2021-05-25 16:37:00|11852.3|11840.3|11850.3|11838.3|11852.3|11840.3|11850.3|11838.3|1
1621953400000|2021-05-25 14:36:40|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|11893.3|11881.3|2
1621960650000|2021-05-25 16:37:30|||||||||2
1621960660000|2021-05-25 16:37:40|11849.1|11837.1|11849.1|11837.1|11849.8|11837.8|11849.1|11837.1|0
1621953410000|2021-05-25 14:36:50|11895.1|11883.1|11898.1|11886.1|11898.1|11886.1|11895.1|11883.1|3
1621960670000|2021-05-25 16:37:50|11848.5|11836.5|11847.8|11835.8|11848.5|11836.5|11847.8|11835.8|0
1621960680000|2021-05-25 16:38:00|||||||||1
1621953420000|2021-05-25 14:37:00|11897.4|11885.4|11897.4|11885.4|11898.1|11886.1|11897.4|11885.4|1
1621960690000|2021-05-25 16:38:10|11847.3|11835.3|11846.7|11834.7|11847.3|11835.3|11846.7|11834.7|0
1621960710000|2021-05-25 16:38:30|11845.5|11833.5|11845.5|11833.5|11845.5|11833.5|11845.5|11833.5|2
1621953440000|2021-05-25 14:37:20|11896.7|11884.7|11897.4|11885.4|11897.4|11885.4|11896.7|11884.7|3
1621960730000|2021-05-25 16:38:50|||||||||1
1621960740000|2021-05-25 16:39:00|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|11849.8|11837.8|4
1621953450000|2021-05-25 14:37:30|11896.7|11884.7|11896.7|11884.7|11896.7|11884.7|11896.7|11884.7|1
1621960770000|2021-05-25 16:39:30|||||||||1
1621960790000|2021-05-25 16:39:50|11849.4|11837.4|11848.7|11836.7|11849.4|11837.4|11848.7|11836.7|1
1621953460000|2021-05-25 14:37:40|11894.4|11882.4|11889.6|11877.6|11894.4|11882.4|11888.8|11876.8|4
1621960800000|2021-05-25 16:40:00|11850.5|11838.5|11849.8|11837.8|11850.5|11838.5|11849.8|11837.8|1
1621960810000|2021-05-25 16:40:10|11850.5|11838.5|11851.6|11839.6|11851.6|11839.6|11849.8|11837.8|0
1621953470000|2021-05-25 14:37:50|11890.1|11878.1|11887.1|11875.1|11890.1|11878.1|11887.1|11875.1|1
1621960820000|2021-05-25 16:40:20|11850.3|11838.3|11850.3|11838.3|11851|11839|11850.3|11838.3|0
1621960830000|2021-05-25 16:40:30|11851|11839|11851|11839|11851|11839|11851|11839|3
1621953480000|2021-05-25 14:38:00|11887.6|11875.6|11888.1|11876.1|11888.1|11876.1|11887.6|11875.6|1
1621960840000|2021-05-25 16:40:40|11850.5|11838.5|11849.9|11837.9|11850.5|11838.5|11849.9|11837.9|3
1621960850000|2021-05-25 16:40:50|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|1
1621953490000|2021-05-25 14:38:10|||||||||1
1621960860000|2021-05-25 16:41:00|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|1
1621953500000|2021-05-25 14:38:20|||||||||1
1621960870000|2021-05-25 16:41:10|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|0
1621960880000|2021-05-25 16:41:20|11844.9|11832.9|11845.6|11833.6|11846.2|11834.2|11844.4|11832.4|3
1621953510000|2021-05-25 14:38:30|11887.6|11875.6|11888.1|11876.1|11888.1|11876.1|11887.6|11875.6|1
1621960890000|2021-05-25 16:41:30|11846.4|11834.4|11845.6|11833.6|11846.9|11834.9|11844.4|11832.4|1
1621960910000|2021-05-25 16:41:50|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|1
1621953520000|2021-05-25 14:38:40|11889.4|11877.4|11886.9|11874.9|11889.4|11877.4|11886.9|11874.9|1
1621960920000|2021-05-25 16:42:00|||||||||1
1621960930000|2021-05-25 16:42:10|||||||||1
1621953530000|2021-05-25 14:38:50|11886.4|11874.4|11885.8|11873.8|11886.4|11874.4|11885.8|11873.8|2
1621960940000|2021-05-25 16:42:20|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|0
1621960950000|2021-05-25 16:42:30|||||||||1
1621953540000|2021-05-25 14:39:00|11886.4|11874.4|11885.8|11873.8|11886.4|11874.4|11885.8|11873.8|1
1621960960000|2021-05-25 16:42:40|11845.7|11833.7|11843|11831|11846.9|11834.9|11843|11831|5
1621953550000|2021-05-25 14:39:10|||||||||12
1621960970000|2021-05-25 16:42:50|||||||||3
1621960980000|2021-05-25 16:43:00|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|6
1621953560000|2021-05-25 14:39:20|11888.7|11876.7|11886.9|11874.9|11888.7|11876.7|11886.9|11874.9|6
1621960990000|2021-05-25 16:43:10|11848.5|11836.5|11838.4|11826.4|11848.5|11836.5|11838.4|11826.4|24
1621961000000|2021-05-25 16:43:20|11839.1|11827.1|11839.1|11827.1|11839.8|11827.8|11839.1|11827.1|1
1621953570000|2021-05-25 14:39:30|11887.6|11875.6|11888.2|11876.2|11888.2|11876.2|11887.6|11875.6|0
1621961010000|2021-05-25 16:43:30|11837.7|11825.7|11842.8|11830.8|11842.8|11830.8|11837.7|11825.7|10
1621961020000|2021-05-25 16:43:40|11845.3|11833.3|11842.5|11830.5|11845.3|11833.3|11842.5|11830.5|14
1621953580000|2021-05-25 14:39:40|11887.4|11875.4|11887.4|11875.4|11887.4|11875.4|11886.9|11874.9|1
1621961040000|2021-05-25 16:44:00|||||||||2
1621961050000|2021-05-25 16:44:10|11842|11830|11842|11830|11842.7|11830.7|11842|11830|7
1621953590000|2021-05-25 14:39:50|||||||||1
1621961060000|2021-05-25 16:44:20|11842.7|11830.7|11844.3|11832.3|11844.9|11832.9|11842|11830|15
1621961080000|2021-05-25 16:44:40|11843.6|11831.6|11843.2|11831.2|11844.3|11832.3|11842.5|11830.5|6
1621953600000|2021-05-25 14:40:00|11887.5|11875.5|11886.9|11874.9|11887.5|11875.5|11886.9|11874.9|3
1621961100000|2021-05-25 16:45:00|11842|11830|11842|11830|11842|11830|11842|11830|1
1621961130000|2021-05-25 16:45:30|11841.3|11829.3|11842|11830|11842|11830|11841.3|11829.3|1
1621953610000|2021-05-25 14:40:10|11887.5|11875.5|11887.5|11875.5|11888|11876|11887.5|11875.5|1
1621961140000|2021-05-25 16:45:40|11840.2|11828.2|11839|11827|11840.2|11828.2|11839|11827|2
1621961150000|2021-05-25 16:45:50|11837.5|11825.5|11837.7|11825.7|11839|11827|11837.5|11825.5|0
1621953620000|2021-05-25 14:40:20|||||||||2
1621961160000|2021-05-25 16:46:00|||||||||1
1621961180000|2021-05-25 16:46:20|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|3
1621953640000|2021-05-25 14:40:40|11888|11876|11888|11876|11888|11876|11887.5|11875.5|3
1621961190000|2021-05-25 16:46:30|||||||||1
1621961220000|2021-05-25 16:47:00|11837|11825|11837|11825|11837.7|11825.7|11837|11825|1
1621953650000|2021-05-25 14:40:50|||||||||2
1621961230000|2021-05-25 16:47:10|11837.7|11825.7|11838.8|11826.8|11838.8|11826.8|11837.7|11825.7|0
1621961240000|2021-05-25 16:47:20|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|0
1621953660000|2021-05-25 14:41:00|11887.5|11875.5|11885.7|11873.7|11887.5|11875.5|11885.7|11873.7|5
1621961250000|2021-05-25 16:47:30|11837|11825|11837|11825|11837|11825|11837|11825|1
1621961280000|2021-05-25 16:48:00|11839|11827|11839.5|11827.5|11839.5|11827.5|11839|11827|3
1621953670000|2021-05-25 14:41:10|11885|11873|11884.4|11872.4|11885|11873|11884.4|11872.4|2
1621961290000|2021-05-25 16:48:10|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|0
1621961300000|2021-05-25 16:48:20|||||||||1
1621953680000|2021-05-25 14:41:20|11883|11871|11882.6|11870.6|11883|11871|11881.9|11869.9|3
1621961310000|2021-05-25 16:48:30|11838.3|11826.3|11839|11827|11839|11827|11838.3|11826.3|8
1621961320000|2021-05-25 16:48:40|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|0
1621953690000|2021-05-25 14:41:30|11881.9|11869.9|11880.8|11868.8|11882.6|11870.6|11880.8|11868.8|2
1621961330000|2021-05-25 16:48:50|11843.1|11831.1|11842.6|11830.6|11843.1|11831.1|11840.6|11828.6|3
1621953700000|2021-05-25 14:41:40|||||||||1
1621961340000|2021-05-25 16:49:00|11843.1|11831.1|11843.1|11831.1|11843.1|11831.1|11842.6|11830.6|2
1621961350000|2021-05-25 16:49:10|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|13
1621953710000|2021-05-25 14:41:50|11877.1|11865.1|11875.8|11863.8|11877.1|11865.1|11875.8|11863.8|3
1621961360000|2021-05-25 16:49:20|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|5
1621961370000|2021-05-25 16:49:30|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|2
1621953720000|2021-05-25 14:42:00|11872.6|11860.6|11867.6|11855.6|11872.6|11860.6|11867.6|11855.6|16
1621961380000|2021-05-25 16:49:40|11846.9|11834.9|11845.6|11833.6|11846.9|11834.9|11845.6|11833.6|5
1621961390000|2021-05-25 16:49:50|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|0
1621953730000|2021-05-25 14:42:10|11866.9|11854.9|11862.6|11850.6|11866.9|11854.9|11862.6|11850.6|4
1621961400000|2021-05-25 16:50:00|11840.6|11828.6|11841.7|11829.7|11841.7|11829.7|11838.1|11826.1|17
1621961410000|2021-05-25 16:50:10|11842.4|11830.4|11841.2|11829.2|11842.4|11830.4|11841.2|11829.2|0
1621953740000|2021-05-25 14:42:20|11862.1|11850.1|11860.1|11848.1|11863.3|11851.3|11857.6|11845.6|9
1621961430000|2021-05-25 16:50:30|11841.7|11829.7|11841.7|11829.7|11842.4|11830.4|11841.7|11829.7|14
1621953750000|2021-05-25 14:42:30|11859.4|11847.4|11857.1|11845.1|11860.1|11848.1|11856.4|11844.4|7
1621961440000|2021-05-25 16:50:40|11842.4|11830.4|11841.2|11829.2|11842.4|11830.4|11840.5|11828.5|1
1621961450000|2021-05-25 16:50:50|||||||||1
1621953760000|2021-05-25 14:42:40|11858.3|11846.3|11857.1|11845.1|11861.4|11849.4|11857.1|11845.1|1
1621961460000|2021-05-25 16:51:00|11840.6|11828.6|11841.2|11829.2|11841.3|11829.3|11839.2|11827.2|2
1621961470000|2021-05-25 16:51:10|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|0
1621953770000|2021-05-25 14:42:50|11855.8|11843.8|11858.9|11846.9|11858.9|11846.9|11855.8|11843.8|5
1621961490000|2021-05-25 16:51:30|||||||||1
1621961510000|2021-05-25 16:51:50|11839.9|11827.9|11839.9|11827.9|11840.5|11828.5|11839.9|11827.9|0
1621953780000|2021-05-25 14:43:00|11857.6|11845.6|11860.1|11848.1|11860.1|11848.1|11857.6|11845.6|1
1621961520000|2021-05-25 16:52:00|11838.7|11826.7|11838|11826|11838.7|11826.7|11838|11826|9
1621961530000|2021-05-25 16:52:10|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|1
1621953790000|2021-05-25 14:43:10|||||||||1
1621961550000|2021-05-25 16:52:30|||||||||1
1621961560000|2021-05-25 16:52:40|||||||||2
1621953800000|2021-05-25 14:43:20|11859.6|11847.6|11855.8|11843.8|11859.6|11847.6|11855.8|11843.8|6
1621961580000|2021-05-25 16:53:00|||||||||1
1621961590000|2021-05-25 16:53:10|11838.8|11826.8|11836.3|11824.3|11838.8|11826.8|11836.3|11824.3|4
1621953810000|2021-05-25 14:43:30|11850.8|11838.8|11852.9|11840.9|11854.2|11842.2|11849.6|11837.6|24
1621961610000|2021-05-25 16:53:30|||||||||1
1621961620000|2021-05-25 16:53:40|11835.8|11823.8|11835.8|11823.8|11835.8|11823.8|11835.8|11823.8|1
1621953820000|2021-05-25 14:43:40|11852.4|11840.4|11854.2|11842.2|11854.2|11842.2|11852.4|11840.4|1
1621961630000|2021-05-25 16:53:50|||||||||1
1621961640000|2021-05-25 16:54:00|11836.3|11824.3|11836.3|11824.3|11836.3|11824.3|11836.3|11824.3|3
1621953830000|2021-05-25 14:43:50|11852.8|11840.8|11848.6|11836.6|11854.2|11842.2|11848.6|11836.6|4
1621961650000|2021-05-25 16:54:10|11833.8|11821.8|11834.5|11822.5|11834.5|11822.5|11833.8|11821.8|10
1621961660000|2021-05-25 16:54:20|11833.8|11821.8|11831.7|11819.7|11835.1|11823.1|11831.7|11819.7|13
1621953840000|2021-05-25 14:44:00|11849.3|11837.3|11849.9|11837.9|11849.9|11837.9|11849.3|11837.3|3
1621961670000|2021-05-25 16:54:30|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|1
1621953850000|2021-05-25 14:44:10|11852.4|11840.4|11854.9|11842.9|11854.9|11842.9|11852.2|11840.2|0
1621961700000|2021-05-25 16:55:00|11831.7|11819.7|11831.7|11819.7|11831.7|11819.7|11831.7|11819.7|5
1621961710000|2021-05-25 16:55:10|11834.4|11822.4|11836.5|11824.5|11836.5|11824.5|11834.4|11822.4|9
1621953860000|2021-05-25 14:44:20|11855.4|11843.4|11854.9|11842.9|11855.4|11843.4|11854.9|11842.9|2
1621961720000|2021-05-25 16:55:20|11837.7|11825.7|11832.7|11820.7|11837.7|11825.7|11832.7|11820.7|4
1621961730000|2021-05-25 16:55:30|11834|11822|11832.9|11820.9|11834|11822|11832.7|11820.7|6
1621953870000|2021-05-25 14:44:30|11859.2|11847.2|11860.4|11848.4|11860.4|11848.4|11859.2|11847.2|1
1621961740000|2021-05-25 16:55:40|11833.4|11821.4|11834.1|11822.1|11834.1|11822.1|11833.4|11821.4|0
1621961750000|2021-05-25 16:55:50|11832.7|11820.7|11830.2|11818.2|11832.7|11820.7|11830.2|11818.2|5
1621953880000|2021-05-25 14:44:40|11859.2|11847.2|11859.2|11847.2|11861.5|11849.5|11859.2|11847.2|6
1621961760000|2021-05-25 16:56:00|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|11829.1|11817.1|3
1621961770000|2021-05-25 16:56:10|11822.4|11810.4|11822.7|11810.7|11822.7|11810.7|11821.3|11809.3|70
1621953890000|2021-05-25 14:44:50|11859.9|11847.9|11861.1|11849.1|11861.1|11849.1|11859.2|11847.2|8
1621961780000|2021-05-25 16:56:20|11824|11812|11823.4|11811.4|11824|11812|11822.7|11810.7|3
1621961790000|2021-05-25 16:56:30|11822.7|11810.7|11822.9|11810.9|11822.9|11810.9|11822.7|11810.7|1
1621961800000|2021-05-25 16:56:40|11823.4|11811.4|11822.9|11810.9|11823.4|11811.4|11822.9|11810.9|0
1621953900000|2021-05-25 14:45:00|11859.9|11847.9|11856.7|11844.7|11859.9|11847.9|11856.7|11844.7|10
1621961810000|2021-05-25 16:56:50|11824.1|11812.1|11822.7|11810.7|11824.7|11812.7|11822.7|11810.7|10
1621961820000|2021-05-25 16:57:00|11822.2|11810.2|11817|11805|11822.2|11810.2|11817|11805|27
1621953910000|2021-05-25 14:45:10|11857.4|11845.4|11854.9|11842.9|11857.4|11845.4|11854.9|11842.9|0
1621961830000|2021-05-25 16:57:10|11818.4|11806.4|11820.9|11808.9|11820.9|11808.9|11818.4|11806.4|2
1621961840000|2021-05-25 16:57:20|11823.4|11811.4|11824|11812|11824|11812|11822|11810|0
1621953920000|2021-05-25 14:45:20|11853.6|11841.6|11853.1|11841.1|11853.6|11841.6|11851.1|11839.1|2
1621961850000|2021-05-25 16:57:30|11824.5|11812.5|11825.2|11813.2|11825.2|11813.2|11824.5|11812.5|1
1621961860000|2021-05-25 16:57:40|11824.5|11812.5|11824|11812|11824.5|11812.5|11824|11812|2
1621953930000|2021-05-25 14:45:30|11854.4|11842.4|11855.6|11843.6|11856.9|11844.9|11854.4|11842.4|1
1621961870000|2021-05-25 16:57:50|11823.5|11811.5|11822.7|11810.7|11823.5|11811.5|11822.7|11810.7|0
1621953940000|2021-05-25 14:45:40|11856.9|11844.9|11856.9|11844.9|11856.9|11844.9|11854.9|11842.9|3
1621961880000|2021-05-25 16:58:00|11824.2|11812.2|11826|11814|11826|11814|11824|11812|5
1621961890000|2021-05-25 16:58:10|11824.2|11812.2|11823.5|11811.5|11824.2|11812.2|11823.5|11811.5|0
1621953950000|2021-05-25 14:45:50|11857.4|11845.4|11858.8|11846.8|11858.8|11846.8|11857.4|11845.4|3
1621961900000|2021-05-25 16:58:20|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|0
1621961910000|2021-05-25 16:58:30|11821.7|11809.7|11821.7|11809.7|11822.9|11810.9|11821.7|11809.7|4
1621953960000|2021-05-25 14:46:00|11859.4|11847.4|11857.9|11845.9|11859.4|11847.4|11857.9|11845.9|12
1621961920000|2021-05-25 16:58:40|11820.6|11808.6|11819.2|11807.2|11820.6|11808.6|11819.2|11807.2|2
1621961930000|2021-05-25 16:58:50|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|0
1621953970000|2021-05-25 14:46:10|11860.4|11848.4|11860.4|11848.4|11860.4|11848.4|11860.4|11848.4|1
1621961940000|2021-05-25 16:59:00|11819.7|11807.7|11819.7|11807.7|11820.4|11808.4|11819.2|11807.2|2
1621961950000|2021-05-25 16:59:10|11819|11807|11819|11807|11820.4|11808.4|11818.5|11806.5|0
1621953980000|2021-05-25 14:46:20|11861.2|11849.2|11859.4|11847.4|11861.9|11849.9|11859.4|11847.4|20
1621961960000|2021-05-25 16:59:20|11818.5|11806.5|11820.4|11808.4|11820.4|11808.4|11818.5|11806.5|0
1621961970000|2021-05-25 16:59:30|11822.8|11810.8|11822.1|11810.1|11822.8|11810.8|11822.1|11810.1|1
1621953990000|2021-05-25 14:46:30|11858.1|11846.1|11857.4|11845.4|11858.1|11846.1|11857.4|11845.4|1
1621961980000|2021-05-25 16:59:40|11820.3|11808.3|11818.5|11806.5|11821.5|11809.5|11818.5|11806.5|0
1621961990000|2021-05-25 16:59:50|11820.4|11808.4|11818.5|11806.5|11820.4|11808.4|11818.5|11806.5|0
1621954000000|2021-05-25 14:46:40|11858.1|11846.1|11859.4|11847.4|11859.4|11847.4|11857.4|11845.4|7
1621962000000|2021-05-25 17:00:00|11820.3|11808.3|11820.3|11808.3|11821|11809|11819.6|11807.6|3
1621954010000|2021-05-25 14:46:50|||||||||2
1621962010000|2021-05-25 17:00:10|11819|11807|11819|11807|11819|11807|11819|11807|6
1621962020000|2021-05-25 17:00:20|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|3
1621954020000|2021-05-25 14:47:00|11857.6|11845.6|11857.6|11845.6|11857.6|11845.6|11857.6|11845.6|1
1621962030000|2021-05-25 17:00:30|||||||||1
1621962050000|2021-05-25 17:00:50|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|3
1621954030000|2021-05-25 14:47:10|11858.8|11846.8|11858.8|11846.8|11858.8|11846.8|11858.8|11846.8|2
1621962060000|2021-05-25 17:01:00|11819|11807|11817.8|11805.8|11819|11807|11817.8|11805.8|2
1621962070000|2021-05-25 17:01:10|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|6
1621954040000|2021-05-25 14:47:20|11859.4|11847.4|11860.1|11848.1|11860.1|11848.1|11859.4|11847.4|4
1621962080000|2021-05-25 17:01:20|||||||||2
1621962090000|2021-05-25 17:01:30|||||||||1
1621954050000|2021-05-25 14:47:30|11860.8|11848.8|11858.3|11846.3|11860.8|11848.8|11858.3|11846.3|1
1621962100000|2021-05-25 17:01:40|||||||||6
1621962110000|2021-05-25 17:01:50|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|2
1621954060000|2021-05-25 14:47:40|11857.6|11845.6|11850.8|11838.8|11857.6|11845.6|11850.8|11838.8|3
1621962120000|2021-05-25 17:02:00|11816.4|11804.4|11814.6|11802.6|11816.4|11804.4|11814.6|11802.6|1
1621962130000|2021-05-25 17:02:10|11815.1|11803.1|11815.8|11803.8|11816.4|11804.4|11815.1|11803.1|0
1621954070000|2021-05-25 14:47:50|11851.5|11839.5|11850.8|11838.8|11853.3|11841.3|11850.8|11838.8|2
1621962140000|2021-05-25 17:02:20|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|1
1621962150000|2021-05-25 17:02:30|||||||||1
1621954080000|2021-05-25 14:48:00|11850.1|11838.1|11849.5|11837.5|11850.1|11838.1|11849.5|11837.5|1
1621962160000|2021-05-25 17:02:40|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|0
1621962170000|2021-05-25 17:02:50|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|9
1621954090000|2021-05-25 14:48:10|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|1
1621962180000|2021-05-25 17:03:00|||||||||1
1621962190000|2021-05-25 17:03:10|||||||||1
1621954100000|2021-05-25 14:48:20|11853.8|11841.8|11853.8|11841.8|11855.8|11843.8|11853.8|11841.8|2
1621962210000|2021-05-25 17:03:30|||||||||1
1621962230000|2021-05-25 17:03:50|11819.6|11807.6|11820.7|11808.7|11820.7|11808.7|11819.6|11807.6|1
1621954110000|2021-05-25 14:48:30|11854.5|11842.5|11853.8|11841.8|11854.5|11842.5|11853.8|11841.8|0
1621962240000|2021-05-25 17:04:00|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|1
1621962260000|2021-05-25 17:04:20|11820.7|11808.7|11820.1|11808.1|11820.7|11808.7|11820.1|11808.1|0
1621954120000|2021-05-25 14:48:40|11854.5|11842.5|11853.8|11841.8|11854.5|11842.5|11853.8|11841.8|1
1621962270000|2021-05-25 17:04:30|11818.9|11806.9|11818.9|11806.9|11818.9|11806.9|11818.9|11806.9|1
1621954130000|2021-05-25 14:48:50|11854.5|11842.5|11853.8|11841.8|11854.5|11842.5|11853.8|11841.8|2
1621954140000|2021-05-25 14:49:00|11852.4|11840.4|11853|11841|11853|11841|11852.4|11840.4|25
1621962300000|2021-05-25 17:05:00|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|5
1621962320000|2021-05-25 17:05:20|11814.6|11802.6|11813.9|11801.9|11814.6|11802.6|11813.9|11801.9|1
1621954150000|2021-05-25 14:49:10|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|0
1621962330000|2021-05-25 17:05:30|11815.3|11803.3|11817.8|11805.8|11817.8|11805.8|11815.3|11803.3|4
1621962350000|2021-05-25 17:05:50|11818.5|11806.5|11824.2|11812.2|11824.2|11812.2|11818.5|11806.5|3
1621954160000|2021-05-25 14:49:20|11848|11836|11848|11836|11848|11836|11848|11836|7
1621962360000|2021-05-25 17:06:00|11826|11814|11826.4|11814.4|11830.1|11818.1|11825.1|11813.1|18
1621962370000|2021-05-25 17:06:10|11827.1|11815.1|11827.8|11815.8|11830.7|11818.7|11827.1|11815.1|1
1621954170000|2021-05-25 14:49:30|||||||||21
1621962380000|2021-05-25 17:06:20|11828.9|11816.9|11830.3|11818.3|11830.3|11818.3|11828.9|11816.9|1
1621954180000|2021-05-25 14:49:40|11845.5|11833.5|11843.7|11831.7|11845.5|11833.5|11843.7|11831.7|11
1621962390000|2021-05-25 17:06:30|11830.8|11818.8|11832.8|11820.8|11832.8|11820.8|11830.8|11818.8|3
1621962400000|2021-05-25 17:06:40|11829|11817|11829|11817|11829|11817|11828.3|11816.3|3
1621954190000|2021-05-25 14:49:50|||||||||1
1621962410000|2021-05-25 17:06:50|11832.8|11820.8|11832.2|11820.2|11832.8|11820.8|11832.2|11820.2|9
1621962420000|2021-05-25 17:07:00|11832.9|11820.9|11832.9|11820.9|11832.9|11820.9|11831.7|11819.7|1
1621954200000|2021-05-25 14:50:00|||||||||5
1621962430000|2021-05-25 17:07:10|11831.5|11819.5|11831.5|11819.5|11831.5|11819.5|11831.5|11819.5|8
1621962440000|2021-05-25 17:07:20|11832.9|11820.9|11833.5|11821.5|11833.5|11821.5|11832.9|11820.9|0
1621954210000|2021-05-25 14:50:10|11848.7|11836.7|11848|11836|11848.7|11836.7|11846.7|11834.7|28
1621962450000|2021-05-25 17:07:30|11832.8|11820.8|11832.6|11820.6|11834.6|11822.6|11832.6|11820.6|2
1621962460000|2021-05-25 17:07:40|11833.3|11821.3|11835.3|11823.3|11835.3|11823.3|11833.3|11821.3|7
1621954220000|2021-05-25 14:50:20|11847.4|11835.4|11846.7|11834.7|11848|11836|11846.7|11834.7|2
1621962470000|2021-05-25 17:07:50|11837.1|11825.1|11836.4|11824.4|11837.1|11825.1|11836.4|11824.4|0
1621962480000|2021-05-25 17:08:00|11835.3|11823.3|11837.8|11825.8|11837.8|11825.8|11835.3|11823.3|1
1621954230000|2021-05-25 14:50:30|11848|11836|11848|11836|11848|11836|11847.4|11835.4|1
1621962490000|2021-05-25 17:08:10|11837.1|11825.1|11839|11827|11839|11827|11837.1|11825.1|6
1621962500000|2021-05-25 17:08:20|11838.3|11826.3|11838.9|11826.9|11838.9|11826.9|11838.3|11826.3|1
1621954250000|2021-05-25 14:50:50|11849.2|11837.2|11848|11836|11849.2|11837.2|11848|11836|2
1621962510000|2021-05-25 17:08:30|||||||||1
1621962520000|2021-05-25 17:08:40|11837.8|11825.8|11834.6|11822.6|11837.8|11825.8|11834.6|11822.6|12
1621954260000|2021-05-25 14:51:00|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|1
1621962530000|2021-05-25 17:08:50|11833.2|11821.2|11834.6|11822.6|11834.6|11822.6|11833.2|11821.2|2
1621954270000|2021-05-25 14:51:10|11851.9|11839.9|11853|11841|11853|11841|11851.9|11839.9|2
1621962540000|2021-05-25 17:09:00|11833.9|11821.9|11835.1|11823.1|11835.1|11823.1|11833.9|11821.9|2
1621962560000|2021-05-25 17:09:20|11834.6|11822.6|11833.9|11821.9|11834.6|11822.6|11833.9|11821.9|0
1621954280000|2021-05-25 14:51:20|||||||||5
1621962570000|2021-05-25 17:09:30|11834.6|11822.6|11832.8|11820.8|11834.6|11822.6|11832.8|11820.8|1
1621962580000|2021-05-25 17:09:40|11831.7|11819.7|11830.4|11818.4|11831.7|11819.7|11829.7|11817.7|4
1621954290000|2021-05-25 14:51:30|11854.2|11842.2|11855.5|11843.5|11855.5|11843.5|11854.2|11842.2|3
1621962590000|2021-05-25 17:09:50|11829.7|11817.7|11831|11819|11831|11819|11829.7|11817.7|0
1621954300000|2021-05-25 14:51:40|11854.2|11842.2|11855.5|11843.5|11855.5|11843.5|11854.2|11842.2|7
1621962600000|2021-05-25 17:10:00|11830.3|11818.3|11829.7|11817.7|11831|11819|11829.7|11817.7|1
1621962620000|2021-05-25 17:10:20|11830.5|11818.5|11830.5|11818.5|11830.5|11818.5|11830.5|11818.5|5
1621954310000|2021-05-25 14:51:50|11854.8|11842.8|11854.1|11842.1|11854.8|11842.8|11854.1|11842.1|13
1621962630000|2021-05-25 17:10:30|11831.2|11819.2|11832.8|11820.8|11833|11821|11831.2|11819.2|3
1621962640000|2021-05-25 17:10:40|11835.3|11823.3|11833.3|11821.3|11835.3|11823.3|11833.3|11821.3|1
1621954320000|2021-05-25 14:52:00|11853.5|11841.5|11849.8|11837.8|11854.1|11842.1|11849.8|11837.8|3
1621962650000|2021-05-25 17:10:50|11834|11822|11830.8|11818.8|11834|11822|11830.8|11818.8|5
1621962660000|2021-05-25 17:11:00|||||||||1
1621954330000|2021-05-25 14:52:10|11851|11839|11851|11839|11851|11839|11851|11839|0
1621962670000|2021-05-25 17:11:10|11827.6|11815.6|11825.1|11813.1|11827.6|11815.6|11825.1|11813.1|1
1621962690000|2021-05-25 17:11:30|||||||||2
1621954340000|2021-05-25 14:52:20|11852.8|11840.8|11852.8|11840.8|11852.8|11840.8|11852.8|11840.8|4
1621962700000|2021-05-25 17:11:40|||||||||1
1621962710000|2021-05-25 17:11:50|11824.4|11812.4|11823.7|11811.7|11825.1|11813.1|11823.7|11811.7|17
1621954350000|2021-05-25 14:52:30|||||||||1
1621962720000|2021-05-25 17:12:00|11823|11811|11823|11811|11823|11811|11823|11811|1
1621954360000|2021-05-25 14:52:40|11851|11839|11851|11839|11851|11839|11851|11839|1
1621962730000|2021-05-25 17:12:10|11823.7|11811.7|11823|11811|11823.7|11811.7|11823|11811|0
1621954370000|2021-05-25 14:52:50|11849.8|11837.8|11849.8|11837.8|11849.8|11837.8|11849.8|11837.8|1
1621962740000|2021-05-25 17:12:20|11822.5|11810.5|11821.2|11809.2|11823.7|11811.7|11821.2|11809.2|24
1621962750000|2021-05-25 17:12:30|||||||||1
1621954380000|2021-05-25 14:53:00|11850.3|11838.3|11851.6|11839.6|11851.6|11839.6|11850.3|11838.3|2
1621962760000|2021-05-25 17:12:40|||||||||1
1621962770000|2021-05-25 17:12:50|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|11821.2|11809.2|1
1621954390000|2021-05-25 14:53:10|11852.3|11840.3|11853.5|11841.5|11853.5|11841.5|11851.6|11839.6|1
1621962780000|2021-05-25 17:13:00|11821.3|11809.3|11822.5|11810.5|11822.5|11810.5|11821.3|11809.3|1
1621962800000|2021-05-25 17:13:20|11821.3|11809.3|11821.3|11809.3|11822|11810|11821.3|11809.3|0
1621954400000|2021-05-25 14:53:20|11854.2|11842.2|11844.4|11832.4|11854.2|11842.2|11844.4|11832.4|6
1621962810000|2021-05-25 17:13:30|11821.8|11809.8|11821.3|11809.3|11822.5|11810.5|11821.3|11809.3|1
1621962840000|2021-05-25 17:14:00|11820.6|11808.6|11818.2|11806.2|11820.6|11808.6|11818.2|11806.2|1
1621954410000|2021-05-25 14:53:30|11845.8|11833.8|11845.8|11833.8|11845.8|11833.8|11845.8|11833.8|0
1621962850000|2021-05-25 17:14:10|11817.7|11805.7|11817|11805|11817.7|11805.7|11817|11805|1
1621962860000|2021-05-25 17:14:20|11816.3|11804.3|11816.8|11804.8|11817.5|11805.5|11816.3|11804.3|0
1621954420000|2021-05-25 14:53:40|11846.9|11834.9|11845.6|11833.6|11846.9|11834.9|11845.6|11833.6|1
1621962870000|2021-05-25 17:14:30|11817.5|11805.5|11816.3|11804.3|11818.2|11806.2|11816.3|11804.3|1
1621954430000|2021-05-25 14:53:50|11844.9|11832.9|11845.6|11833.6|11846.3|11834.3|11843.8|11831.8|2
1621962880000|2021-05-25 17:14:40|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|0
1621962900000|2021-05-25 17:15:00|||||||||1
1621954440000|2021-05-25 14:54:00|11846.3|11834.3|11843.8|11831.8|11846.9|11834.9|11843.8|11831.8|1
1621962910000|2021-05-25 17:15:10|11817.1|11805.1|11817.8|11805.8|11817.8|11805.8|11817.1|11805.1|10
1621962930000|2021-05-25 17:15:30|11817.3|11805.3|11818.5|11806.5|11819.2|11807.2|11817.3|11805.3|4
1621954450000|2021-05-25 14:54:10|11844.4|11832.4|11843.8|11831.8|11844.4|11832.4|11843.8|11831.8|1
1621962940000|2021-05-25 17:15:40|11819.2|11807.2|11820.5|11808.5|11821|11809|11818.5|11806.5|1
1621962960000|2021-05-25 17:16:00|11821|11809|11820.5|11808.5|11821|11809|11820.3|11808.3|2
1621954460000|2021-05-25 14:54:20|||||||||1
1621962970000|2021-05-25 17:16:10|11819.8|11807.8|11819.8|11807.8|11820.5|11808.5|11819.1|11807.1|0
1621962980000|2021-05-25 17:16:20|11820.5|11808.5|11818.5|11806.5|11820.5|11808.5|11818.5|11806.5|3
1621954470000|2021-05-25 14:54:30|11844.4|11832.4|11843.8|11831.8|11844.4|11832.4|11843.8|11831.8|1
1621962990000|2021-05-25 17:16:30|||||||||1
1621963010000|2021-05-25 17:16:50|11817.3|11805.3|11822.4|11810.4|11822.4|11810.4|11816.7|11804.7|13
1621954480000|2021-05-25 14:54:40|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|1
1621963020000|2021-05-25 17:17:00|11821.9|11809.9|11821.9|11809.9|11822.4|11810.4|11821.9|11809.9|0
1621954490000|2021-05-25 14:54:50|11843.8|11831.8|11842.6|11830.6|11843.8|11831.8|11842.6|11830.6|2
1621963030000|2021-05-25 17:17:10|11822.4|11810.4|11825.5|11813.5|11826.2|11814.2|11822.4|11810.4|5
1621963040000|2021-05-25 17:17:20|11824.8|11812.8|11825.5|11813.5|11826.7|11814.7|11824.8|11812.8|0
1621963050000|2021-05-25 17:17:30|||||||||1
1621954500000|2021-05-25 14:55:00|11843.7|11831.7|11846.3|11834.3|11848.3|11836.3|11843.7|11831.7|17
1621963060000|2021-05-25 17:17:40|11823.5|11811.5|11822.8|11810.8|11823.5|11811.5|11822.8|11810.8|6
1621963070000|2021-05-25 17:17:50|11823.5|11811.5|11819.1|11807.1|11823.5|11811.5|11819.1|11807.1|1
1621954510000|2021-05-25 14:55:10|11847|11835|11836.5|11824.5|11847|11835|11836.5|11824.5|18
1621963080000|2021-05-25 17:18:00|11822.1|11810.1|11822.1|11810.1|11822.8|11810.8|11822.1|11810.1|2
1621963090000|2021-05-25 17:18:10|11823.5|11811.5|11824.1|11812.1|11824.1|11812.1|11823.5|11811.5|0
1621954520000|2021-05-25 14:55:20|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|11835.3|11823.3|6
1621963110000|2021-05-25 17:18:30|||||||||1
1621954530000|2021-05-25 14:55:30|11835.8|11823.8|11838.3|11826.3|11838.3|11826.3|11835.8|11823.8|1
1621963120000|2021-05-25 17:18:40|11824.8|11812.8|11831.4|11819.4|11831.4|11819.4|11824.8|11812.8|7
1621963130000|2021-05-25 17:18:50|||||||||1
1621954540000|2021-05-25 14:55:40|11837.6|11825.6|11834.5|11822.5|11838.3|11826.3|11834|11822|1
1621963140000|2021-05-25 17:19:00|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|1
1621963170000|2021-05-25 17:19:30|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|1
1621954550000|2021-05-25 14:55:50|11835.1|11823.1|11835.8|11823.8|11835.8|11823.8|11835.1|11823.1|3
1621963180000|2021-05-25 17:19:40|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|2
1621963190000|2021-05-25 17:19:50|11830.9|11818.9|11829.6|11817.6|11830.9|11818.9|11829.6|11817.6|3
1621954560000|2021-05-25 14:56:00|11835.3|11823.3|11838.3|11826.3|11838.3|11826.3|11835.3|11823.3|1
1621963200000|2021-05-25 17:20:00|||||||||1
1621963210000|2021-05-25 17:20:10|||||||||1
1621954570000|2021-05-25 14:56:10|11835.8|11823.8|11835.1|11823.1|11835.8|11823.8|11835.1|11823.1|4
1621963220000|2021-05-25 17:20:20|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|2
1621963230000|2021-05-25 17:20:30|11836|11824|11835.3|11823.3|11836|11824|11835.3|11823.3|4
1621954580000|2021-05-25 14:56:20|11834.6|11822.6|11837.6|11825.6|11837.6|11825.6|11834.6|11822.6|10
1621963240000|2021-05-25 17:20:40|11836|11824|11837.8|11825.8|11837.8|11825.8|11836|11824|0
1621954590000|2021-05-25 14:56:30|11836.9|11824.9|11838.1|11826.1|11838.1|11826.1|11836.9|11824.9|1
1621963250000|2021-05-25 17:20:50|11839.2|11827.2|11835.2|11823.2|11839.2|11827.2|11835.2|11823.2|3
1621963260000|2021-05-25 17:21:00|11835.9|11823.9|11834.6|11822.6|11835.9|11823.9|11833.9|11821.9|3
1621954600000|2021-05-25 14:56:40|11838.8|11826.8|11840.8|11828.8|11840.8|11828.8|11838.8|11826.8|3
1621963270000|2021-05-25 17:21:10|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|0
1621963280000|2021-05-25 17:21:20|11833|11821|11832.3|11820.3|11833|11821|11832.3|11820.3|1
1621954610000|2021-05-25 14:56:50|11842.6|11830.6|11840.6|11828.6|11843.8|11831.8|11840.1|11828.1|2
1621963290000|2021-05-25 17:21:30|11833|11821|11832.3|11820.3|11833|11821|11832.3|11820.3|2
1621963300000|2021-05-25 17:21:40|||||||||1
1621954620000|2021-05-25 14:57:00|11839.9|11827.9|11836.5|11824.5|11841.3|11829.3|11836.5|11824.5|4
1621963310000|2021-05-25 17:21:50|11833|11821|11833|11821|11833|11821|11833|11821|1
1621963320000|2021-05-25 17:22:00|11831.7|11819.7|11827.8|11815.8|11831.7|11819.7|11827.1|11815.1|2
1621954630000|2021-05-25 14:57:10|11835.3|11823.3|11834|11822|11835.3|11823.3|11834|11822|0
1621963330000|2021-05-25 17:22:10|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|0
1621963340000|2021-05-25 17:22:20|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|0
1621954640000|2021-05-25 14:57:20|||||||||2
1621963350000|2021-05-25 17:22:30|11826.6|11814.6|11826|11814|11826.6|11814.6|11826|11814|2
1621963360000|2021-05-25 17:22:40|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11824.8|11812.8|0
1621954650000|2021-05-25 14:57:30|11834.7|11822.7|11838.3|11826.3|11838.3|11826.3|11834.7|11822.7|2
1621963380000|2021-05-25 17:23:00|||||||||1
1621963390000|2021-05-25 17:23:10|||||||||1
1621954660000|2021-05-25 14:57:40|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|3
1621963410000|2021-05-25 17:23:30|11824.8|11812.8|11824.8|11812.8|11825.5|11813.5|11824.8|11812.8|7
1621963430000|2021-05-25 17:23:50|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|0
1621954670000|2021-05-25 14:57:50|11838.9|11826.9|11838.9|11826.9|11840.1|11828.1|11837.6|11825.6|2
1621963440000|2021-05-25 17:24:00|11823.6|11811.6|11821.8|11809.8|11823.6|11811.6|11821.8|11809.8|3
1621954680000|2021-05-25 14:58:00|11837.6|11825.6|11838.9|11826.9|11840.1|11828.1|11837.6|11825.6|1
1621963450000|2021-05-25 17:24:10|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|2
1621963460000|2021-05-25 17:24:20|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|1
1621954690000|2021-05-25 14:58:10|11839.6|11827.6|11838.9|11826.9|11840.1|11828.1|11838.9|11826.9|2
1621963470000|2021-05-25 17:24:30|11824.6|11812.6|11822.2|11810.2|11824.6|11812.6|11822.2|11810.2|1
1621963480000|2021-05-25 17:24:40|11823.9|11811.9|11822.7|11810.7|11823.9|11811.9|11822.7|11810.7|0
1621954700000|2021-05-25 14:58:20|11838.2|11826.2|11836.4|11824.4|11838.2|11826.2|11836.4|11824.4|3
1621963490000|2021-05-25 17:24:50|11826.6|11814.6|11827.7|11815.7|11827.7|11815.7|11826.6|11814.6|2
1621954710000|2021-05-25 14:58:30|11835.8|11823.8|11835.8|11823.8|11835.8|11823.8|11835.1|11823.1|1
1621963500000|2021-05-25 17:25:00|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|3
1621963510000|2021-05-25 17:25:10|11826.5|11814.5|11825.2|11813.2|11827.2|11815.2|11825.2|11813.2|0
1621954720000|2021-05-25 14:58:40|11835.1|11823.1|11835.8|11823.8|11835.8|11823.8|11835.1|11823.1|0
1621963520000|2021-05-25 17:25:20|11826.6|11814.6|11825.4|11813.4|11827.2|11815.2|11825.4|11813.4|5
1621963530000|2021-05-25 17:25:30|11823.6|11811.6|11824.1|11812.1|11824.8|11812.8|11823.6|11811.6|5
1621954730000|2021-05-25 14:58:50|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|2
1621963540000|2021-05-25 17:25:40|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11824.8|11812.8|2
1621963550000|2021-05-25 17:25:50|11826.1|11814.1|11823.6|11811.6|11826.1|11814.1|11823.6|11811.6|0
1621954740000|2021-05-25 14:59:00|11835.4|11823.4|11831.5|11819.5|11835.4|11823.4|11831.5|11819.5|5
1621963560000|2021-05-25 17:26:00|||||||||1
1621963570000|2021-05-25 17:26:10|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|0
1621954750000|2021-05-25 14:59:10|11832.8|11820.8|11831.5|11819.5|11832.8|11820.8|11831.5|11819.5|1
1621963590000|2021-05-25 17:26:30|||||||||1
1621963620000|2021-05-25 17:27:00|11821.6|11809.6|11821.1|11809.1|11821.6|11809.6|11820.9|11808.9|4
1621954760000|2021-05-25 14:59:20|||||||||2
1621963630000|2021-05-25 17:27:10|11820.4|11808.4|11820.5|11808.5|11820.5|11808.5|11819.3|11807.3|0
1621963640000|2021-05-25 17:27:20|11823.6|11811.6|11823.6|11811.6|11823.6|11811.6|11823.6|11811.6|0
1621954770000|2021-05-25 14:59:30|11832.2|11820.2|11832.2|11820.2|11832.8|11820.8|11831.5|11819.5|4
1621963650000|2021-05-25 17:27:30|11822.2|11810.2|11822.9|11810.9|11822.9|11810.9|11822.2|11810.2|2
1621954780000|2021-05-25 14:59:40|11833.3|11821.3|11831.5|11819.5|11834.6|11822.6|11831.5|11819.5|3
1621963660000|2021-05-25 17:27:40|11822.2|11810.2|11822.2|11810.2|11822.9|11810.9|11822.2|11810.2|0
1621963670000|2021-05-25 17:27:50|11822.9|11810.9|11822.2|11810.2|11822.9|11810.9|11822.2|11810.2|0
1621954790000|2021-05-25 14:59:50|||||||||3
1621963680000|2021-05-25 17:28:00|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|1
1621963690000|2021-05-25 17:28:10|11822.2|11810.2|11826.1|11814.1|11826.1|11814.1|11822.2|11810.2|2
1621954800000|2021-05-25 15:00:00|11828.7|11816.7|11824.7|11812.7|11828.7|11816.7|11824|11812|24
1621963700000|2021-05-25 17:28:20|11825.5|11813.5|11829.1|11817.1|11829.1|11817.1|11825.5|11813.5|0
1621963710000|2021-05-25 17:28:30|11829.7|11817.7|11829.7|11817.7|11829.7|11817.7|11829.7|11817.7|1
1621954810000|2021-05-25 15:00:10|11824|11812|11824|11812|11824|11812|11824|11812|0
1621963720000|2021-05-25 17:28:40|11831.6|11819.6|11831.6|11819.6|11831.6|11819.6|11831.6|11819.6|5
1621963740000|2021-05-25 17:29:00|11830.9|11818.9|11831.6|11819.6|11831.6|11819.6|11829.7|11817.7|2
1621954820000|2021-05-25 15:00:20|11824.7|11812.7|11824|11812|11824.7|11812.7|11824|11812|8
1621963750000|2021-05-25 17:29:10|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|0
1621963760000|2021-05-25 17:29:20|11830.9|11818.9|11830.4|11818.4|11830.9|11818.9|11828.4|11816.4|16
1621954830000|2021-05-25 15:00:30|11824.7|11812.7|11826.7|11814.7|11827.2|11815.2|11824.7|11812.7|5
1621963770000|2021-05-25 17:29:30|||||||||1
1621963780000|2021-05-25 17:29:40|||||||||1
1621954840000|2021-05-25 15:00:40|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11826.5|11814.5|2
1621963790000|2021-05-25 17:29:50|11832.9|11820.9|11834.3|11822.3|11835.5|11823.5|11832.9|11820.9|8
1621954850000|2021-05-25 15:00:50|11827.8|11815.8|11830.8|11818.8|11830.8|11818.8|11827.8|11815.8|1
1621963800000|2021-05-25 17:30:00|11831.6|11819.6|11830.4|11818.4|11831.6|11819.6|11830.4|11818.4|2
1621963810000|2021-05-25 17:30:10|11831.1|11819.1|11831.6|11819.6|11832.2|11820.2|11831.1|11819.1|0
1621954870000|2021-05-25 15:01:10|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|6
1621963820000|2021-05-25 17:30:20|11832.2|11820.2|11831.6|11819.6|11832.2|11820.2|11831.6|11819.6|0
1621963830000|2021-05-25 17:30:30|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|1
1621954880000|2021-05-25 15:01:20|11829.4|11817.4|11830.1|11818.1|11830.1|11818.1|11829.4|11817.4|7
1621963840000|2021-05-25 17:30:40|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|0
1621963860000|2021-05-25 17:31:00|||||||||3
1621954890000|2021-05-25 15:01:30|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|3
1621963870000|2021-05-25 17:31:10|11831.2|11819.2|11831.9|11819.9|11831.9|11819.9|11830.5|11818.5|2
1621954910000|2021-05-25 15:01:50|11827.6|11815.6|11828.3|11816.3|11828.3|11816.3|11827.6|11815.6|3
1621963880000|2021-05-25 17:31:20|11833|11821|11835|11823|11835|11823|11833|11821|10
1621963890000|2021-05-25 17:31:30|11835.5|11823.5|11834.4|11822.4|11836.9|11824.9|11834.4|11822.4|18
1621954920000|2021-05-25 15:02:00|11829.6|11817.6|11824|11812|11829.6|11817.6|11824|11812|7
1621963910000|2021-05-25 17:31:50|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|0
1621963920000|2021-05-25 17:32:00|11828.3|11816.3|11822.8|11810.8|11828.9|11816.9|11822.1|11810.1|8
1621954940000|2021-05-25 15:02:20|11824.6|11812.6|11825.8|11813.8|11826.5|11814.5|11824.6|11812.6|1
1621963940000|2021-05-25 17:32:20|11821.5|11809.5|11821|11809|11821.5|11809.5|11821|11809|0
1621963950000|2021-05-25 17:32:30|11821.5|11809.5|11820.8|11808.8|11822.2|11810.2|11820.8|11808.8|1
1621954950000|2021-05-25 15:02:30|11826.5|11814.5|11824|11812|11826.5|11814.5|11824|11812|0
1621963960000|2021-05-25 17:32:40|11822.2|11810.2|11824.2|11812.2|11824.2|11812.2|11822.2|11810.2|3
1621963970000|2021-05-25 17:32:50|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|10
1621954960000|2021-05-25 15:02:40|11825.1|11813.1|11828.3|11816.3|11828.3|11816.3|11825.1|11813.1|6
1621963980000|2021-05-25 17:33:00|11824.2|11812.2|11823.5|11811.5|11824.2|11812.2|11823.5|11811.5|4
1621954970000|2021-05-25 15:02:50|11827.6|11815.6|11827.5|11815.5|11827.6|11815.6|11825.7|11813.7|17
1621963990000|2021-05-25 17:33:10|11824|11812|11825.7|11813.7|11825.7|11813.7|11824|11812|6
1621964010000|2021-05-25 17:33:30|||||||||1
1621954980000|2021-05-25 15:03:00|11828|11816|11829.8|11817.8|11829.8|11817.8|11828|11816|0
1621964020000|2021-05-25 17:33:40|||||||||2
1621964030000|2021-05-25 17:33:50|11824.4|11812.4|11824.4|11812.4|11824.4|11812.4|11824.4|11812.4|2
1621954990000|2021-05-25 15:03:10|11830.5|11818.5|11832.3|11820.3|11832.3|11820.3|11830.5|11818.5|15
1621964040000|2021-05-25 17:34:00|11823.7|11811.7|11824.4|11812.4|11825|11813|11823.7|11811.7|0
1621964050000|2021-05-25 17:34:10|11825|11813|11824.4|11812.4|11825|11813|11824.4|11812.4|1
1621955000000|2021-05-25 15:03:20|11834.1|11822.1|11834.8|11822.8|11834.8|11822.8|11833.4|11821.4|6
1621964060000|2021-05-25 17:34:20|11825|11813|11827.5|11815.5|11827.5|11815.5|11825|11813|1
1621964070000|2021-05-25 17:34:30|11828.7|11816.7|11826.8|11814.8|11828.7|11816.7|11826.8|11814.8|0
1621955010000|2021-05-25 15:03:30|11835.5|11823.5|11832.7|11820.7|11835.5|11823.5|11831.4|11819.4|19
1621964080000|2021-05-25 17:34:40|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|4
1621955020000|2021-05-25 15:03:40|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|0
1621964090000|2021-05-25 17:34:50|11825|11813|11825|11813|11825|11813|11825|11813|0
1621964110000|2021-05-25 17:35:10|11825.5|11813.5|11827.2|11815.2|11828|11816|11825.5|11813.5|3
1621955030000|2021-05-25 15:03:50|||||||||1
1621964130000|2021-05-25 17:35:30|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11825.4|11813.4|0
1621955040000|2021-05-25 15:04:00|11832.7|11820.7|11832.2|11820.2|11832.7|11820.7|11832.2|11820.2|11
1621964140000|2021-05-25 17:35:40|||||||||1
1621964170000|2021-05-25 17:36:10|||||||||1
1621955050000|2021-05-25 15:04:10|11832.7|11820.7|11832.2|11820.2|11833.4|11821.4|11832.2|11820.2|0
1621964180000|2021-05-25 17:36:20|11827.2|11815.2|11827.2|11815.2|11827.9|11815.9|11827.2|11815.2|0
1621964200000|2021-05-25 17:36:40|11827.9|11815.9|11827.9|11815.9|11827.9|11815.9|11827.9|11815.9|1
1621955060000|2021-05-25 15:04:20|11832.7|11820.7|11831.6|11819.6|11832.9|11820.9|11830.9|11818.9|26
1621964210000|2021-05-25 17:36:50|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|0
1621964220000|2021-05-25 17:37:00|11826.6|11814.6|11827.2|11815.2|11827.2|11815.2|11825.4|11813.4|0
1621955070000|2021-05-25 15:04:30|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|11832.2|11820.2|0
1621964230000|2021-05-25 17:37:10|11826.6|11814.6|11827.2|11815.2|11827.2|11815.2|11826.6|11814.6|1
1621964240000|2021-05-25 17:37:20|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|1
1621955080000|2021-05-25 15:04:40|11833.4|11821.4|11831.5|11819.5|11833.4|11821.4|11831.5|11819.5|13
1621964260000|2021-05-25 17:37:40|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|1
1621964270000|2021-05-25 17:37:50|||||||||2
1621955090000|2021-05-25 15:04:50|11832|11820|11832|11820|11832|11820|11830.8|11818.8|2
1621964280000|2021-05-25 17:38:00|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|11827.8|11815.8|11
1621964290000|2021-05-25 17:38:10|||||||||8
1621955100000|2021-05-25 15:05:00|11831.3|11819.3|11831.5|11819.5|11832|11820|11830.8|11818.8|10
1621964300000|2021-05-25 17:38:20|11826.8|11814.8|11827.9|11815.9|11827.9|11815.9|11826.8|11814.8|1
1621964320000|2021-05-25 17:38:40|||||||||2
1621955110000|2021-05-25 15:05:10|||||||||1
1621964340000|2021-05-25 17:39:00|11827.4|11815.4|11826.8|11814.8|11828.1|11816.1|11825.4|11813.4|8
1621964350000|2021-05-25 17:39:10|11827.5|11815.5|11826.8|11814.8|11827.5|11815.5|11826.8|11814.8|0
1621955120000|2021-05-25 15:05:20|11832.2|11820.2|11827.9|11815.9|11832.7|11820.7|11827.9|11815.9|2
1621964370000|2021-05-25 17:39:30|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|2
1621964380000|2021-05-25 17:39:40|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|0
1621955130000|2021-05-25 15:05:30|11828.6|11816.6|11829.1|11817.1|11829.1|11817.1|11828.6|11816.6|4
1621964390000|2021-05-25 17:39:50|11825.7|11813.7|11823.8|11811.8|11825.7|11813.7|11823.2|11811.2|2
1621964400000|2021-05-25 17:40:00|11823.2|11811.2|11820.7|11808.7|11823.2|11811.2|11820.7|11808.7|28
1621955140000|2021-05-25 15:05:40|11828.6|11816.6|11829.1|11817.1|11829.1|11817.1|11828|11816|4
1621964410000|2021-05-25 17:40:10|11821.8|11809.8|11820.6|11808.6|11821.8|11809.8|11820.6|11808.6|3
1621955150000|2021-05-25 15:05:50|11828.6|11816.6|11827.9|11815.9|11829.1|11817.1|11827.9|11815.9|1
1621964430000|2021-05-25 17:40:30|11819.3|11807.3|11820.6|11808.6|11820.6|11808.6|11819.3|11807.3|0
1621964440000|2021-05-25 17:40:40|||||||||1
1621955160000|2021-05-25 15:06:00|11827.3|11815.3|11828.4|11816.4|11829.1|11817.1|11827.3|11815.3|6
1621964450000|2021-05-25 17:40:50|11819.3|11807.3|11819.9|11807.9|11820.6|11808.6|11819.3|11807.3|0
1621964460000|2021-05-25 17:41:00|11820|11808|11816.8|11804.8|11820|11808|11816.8|11804.8|16
1621955170000|2021-05-25 15:06:10|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|3
1621964470000|2021-05-25 17:41:10|11817.5|11805.5|11816.3|11804.3|11817.5|11805.5|11816.3|11804.3|0
1621964500000|2021-05-25 17:41:40|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|1
1621955180000|2021-05-25 15:06:20|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|2
1621964510000|2021-05-25 17:41:50|11818.1|11806.1|11816.8|11804.8|11818.1|11806.1|11816.8|11804.8|2
1621964520000|2021-05-25 17:42:00|11818.2|11806.2|11818.2|11806.2|11818.2|11806.2|11818.2|11806.2|3
1621955190000|2021-05-25 15:06:30|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|0
1621964530000|2021-05-25 17:42:10|11820|11808|11820.7|11808.7|11820.7|11808.7|11820|11808|7
1621964540000|2021-05-25 17:42:20|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|2
1621955200000|2021-05-25 15:06:40|11828.3|11816.3|11830.2|11818.2|11831.5|11819.5|11828.3|11816.3|22
1621964550000|2021-05-25 17:42:30|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|0
1621964560000|2021-05-25 17:42:40|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|1
1621955210000|2021-05-25 15:06:50|11829.7|11817.7|11830.8|11818.8|11830.8|11818.8|11829.7|11817.7|1
1621964570000|2021-05-25 17:42:50|11816.3|11804.3|11816.3|11804.3|11816.8|11804.8|11816.3|11804.3|0
1621964580000|2021-05-25 17:43:00|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|0
1621955220000|2021-05-25 15:07:00|11830.2|11818.2|11830.8|11818.8|11830.8|11818.8|11830.2|11818.2|1
1621964590000|2021-05-25 17:43:10|11816.3|11804.3|11816.8|11804.8|11816.8|11804.8|11816.3|11804.3|1
1621964600000|2021-05-25 17:43:20|11818.1|11806.1|11819.3|11807.3|11819.3|11807.3|11818.1|11806.1|1
1621955230000|2021-05-25 15:07:10|11832|11820|11840.8|11828.8|11842|11830|11832|11820|11
1621964610000|2021-05-25 17:43:30|11818.6|11806.6|11818.1|11806.1|11819.3|11807.3|11818.1|11806.1|0
1621964620000|2021-05-25 17:43:40|||||||||2
1621955240000|2021-05-25 15:07:20|11842|11830|11842.7|11830.7|11842.7|11830.7|11840.1|11828.1|15
1621964630000|2021-05-25 17:43:50|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|3
1621964640000|2021-05-25 17:44:00|11817.4|11805.4|11816.8|11804.8|11817.4|11805.4|11816.8|11804.8|1
1621955250000|2021-05-25 15:07:30|11842.2|11830.2|11838.3|11826.3|11842.2|11830.2|11838.3|11826.3|3
1621964650000|2021-05-25 17:44:10|11817.4|11805.4|11816.1|11804.1|11817.4|11805.4|11816.1|11804.1|3
1621964660000|2021-05-25 17:44:20|11815.4|11803.4|11818.6|11806.6|11818.6|11806.6|11814.3|11802.3|0
1621955260000|2021-05-25 15:07:40|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|2
1621964670000|2021-05-25 17:44:30|11818.1|11806.1|11816.8|11804.8|11818.1|11806.1|11816.1|11804.1|0
1621955270000|2021-05-25 15:07:50|11839.1|11827.1|11839.7|11827.7|11840.9|11828.9|11839.1|11827.1|11
1621964680000|2021-05-25 17:44:40|11814.3|11802.3|11816.1|11804.1|11816.1|11804.1|11814.3|11802.3|4
1621964690000|2021-05-25 17:44:50|11816.8|11804.8|11816.7|11804.7|11818.1|11806.1|11816.7|11804.7|1
1621955280000|2021-05-25 15:08:00|11840.4|11828.4|11842.2|11830.2|11842.9|11830.9|11840.4|11828.4|1
1621964700000|2021-05-25 17:45:00|11817.2|11805.2|11817.9|11805.9|11817.9|11805.9|11816.7|11804.7|0
1621964710000|2021-05-25 17:45:10|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|2
1621955290000|2021-05-25 15:08:10|11841.6|11829.6|11841.6|11829.6|11841.6|11829.6|11841.6|11829.6|0
1621964720000|2021-05-25 17:45:20|11816.8|11804.8|11817.9|11805.9|11817.9|11805.9|11816.1|11804.1|0
1621955300000|2021-05-25 15:08:20|11842.2|11830.2|11843.4|11831.4|11843.4|11831.4|11842.2|11830.2|3
1621964730000|2021-05-25 17:45:30|11817.2|11805.2|11817.2|11805.2|11818.6|11806.6|11815.4|11803.4|1
1621964740000|2021-05-25 17:45:40|11817.9|11805.9|11818.6|11806.6|11818.6|11806.6|11817.9|11805.9|1
1621955310000|2021-05-25 15:08:30|11842.9|11830.9|11842.2|11830.2|11842.9|11830.9|11842.2|11830.2|7
1621964750000|2021-05-25 17:45:50|11817.9|11805.9|11816.7|11804.7|11817.9|11805.9|11816.7|11804.7|1
1621964760000|2021-05-25 17:46:00|11812.9|11800.9|11812.4|11800.4|11812.9|11800.9|11810.4|11798.4|50
1621955320000|2021-05-25 15:08:40|11841.6|11829.6|11839.8|11827.8|11841.6|11829.6|11839.8|11827.8|0
1621964770000|2021-05-25 17:46:10|11813.1|11801.1|11815.4|11803.4|11816.1|11804.1|11812.4|11800.4|2
1621964780000|2021-05-25 17:46:20|11814.7|11802.7|11813.1|11801.1|11815.4|11803.4|11812.4|11800.4|6
1621955330000|2021-05-25 15:08:50|||||||||2
1621964790000|2021-05-25 17:46:30|11812.4|11800.4|11813.1|11801.1|11813.1|11801.1|11812.4|11800.4|1
1621964800000|2021-05-25 17:46:40|11811.8|11799.8|11810.6|11798.6|11811.8|11799.8|11809.3|11797.3|3
1621955340000|2021-05-25 15:09:00|11839.3|11827.3|11838.6|11826.6|11839.3|11827.3|11838.6|11826.6|3
1621964810000|2021-05-25 17:46:50|11809.3|11797.3|11810.4|11798.4|11811.8|11799.8|11809.3|11797.3|6
1621964820000|2021-05-25 17:47:00|||||||||2
1621955350000|2021-05-25 15:09:10|11839.8|11827.8|11841.8|11829.8|11841.8|11829.8|11838.6|11826.6|7
1621964830000|2021-05-25 17:47:10|||||||||1
1621964850000|2021-05-25 17:47:30|||||||||2
1621955360000|2021-05-25 15:09:20|11840.5|11828.5|11839.7|11827.7|11841.8|11829.8|11839.7|11827.7|11
1621964860000|2021-05-25 17:47:40|||||||||2
1621964890000|2021-05-25 17:48:10|||||||||4
1621955370000|2021-05-25 15:09:30|11839.1|11827.1|11836.2|11824.2|11840.5|11828.5|11836.2|11824.2|9
1621964900000|2021-05-25 17:48:20|||||||||2
1621964920000|2021-05-25 17:48:40|||||||||2
1621955380000|2021-05-25 15:09:40|11833.9|11821.9|11833.7|11821.7|11835|11823|11833.2|11821.2|5
1621964940000|2021-05-25 17:49:00|||||||||2
1621964950000|2021-05-25 17:49:10|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|16
1621955390000|2021-05-25 15:09:50|11834.4|11822.4|11833.7|11821.7|11835|11823|11833.7|11821.7|0
1621964960000|2021-05-25 17:49:20|11811.8|11799.8|11809.9|11797.9|11811.8|11799.8|11809.9|11797.9|2
1621964970000|2021-05-25 17:49:30|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11809.9|11797.9|0
1621955400000|2021-05-25 15:10:00|11833|11821|11833.7|11821.7|11833.7|11821.7|11833|11821|2
1621964980000|2021-05-25 17:49:40|11809.9|11797.9|11810.6|11798.6|11810.6|11798.6|11809.9|11797.9|1
1621965000000|2021-05-25 17:50:00|11809.9|11797.9|11809.4|11797.4|11810.6|11798.6|11809.4|11797.4|2
1621955410000|2021-05-25 15:10:10|11832.5|11820.5|11833|11821|11833|11821|11832.5|11820.5|2
1621965010000|2021-05-25 17:50:10|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|4
1621955420000|2021-05-25 15:10:20|11831.8|11819.8|11833|11821|11833|11821|11831.8|11819.8|3
1621965020000|2021-05-25 17:50:20|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11807.7|11795.7|2
1621965030000|2021-05-25 17:50:30|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|11807|11795|2
1621955430000|2021-05-25 15:10:30|11835|11823|11834.4|11822.4|11835|11823|11834.4|11822.4|3
1621965040000|2021-05-25 17:50:40|11808.3|11796.3|11808.8|11796.8|11809.4|11797.4|11808.3|11796.3|2
1621965050000|2021-05-25 17:50:50|11809.4|11797.4|11809.4|11797.4|11809.4|11797.4|11808.8|11796.8|3
1621955440000|2021-05-25 15:10:40|11833|11821|11834.4|11822.4|11834.4|11822.4|11833|11821|1
1621965060000|2021-05-25 17:51:00|11810.1|11798.1|11810.8|11798.8|11810.8|11798.8|11809.5|11797.5|5
1621965070000|2021-05-25 17:51:10|11809.4|11797.4|11810.1|11798.1|11810.1|11798.1|11809.4|11797.4|2
1621955450000|2021-05-25 15:10:50|11835.2|11823.2|11833|11821|11835.2|11823.2|11833|11821|5
1621965080000|2021-05-25 17:51:20|11809.5|11797.5|11808.8|11796.8|11809.5|11797.5|11808.3|11796.3|0
1621965090000|2021-05-25 17:51:30|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|0
1621955460000|2021-05-25 15:11:00|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|0
1621965100000|2021-05-25 17:51:40|||||||||1
1621965110000|2021-05-25 17:51:50|11805.8|11793.8|11808.3|11796.3|11808.3|11796.3|11805.8|11793.8|7
1621955470000|2021-05-25 15:11:10|11835|11823|11835.7|11823.7|11835.7|11823.7|11835|11823|1
1621965120000|2021-05-25 17:52:00|11807.6|11795.6|11811.3|11799.3|11811.9|11799.9|11807.6|11795.6|1
1621965130000|2021-05-25 17:52:10|11810.8|11798.8|11810.1|11798.1|11810.8|11798.8|11809.4|11797.4|1
1621955480000|2021-05-25 15:11:20|11835|11823|11833.6|11821.6|11835|11823|11833.6|11821.6|5
1621965140000|2021-05-25 17:52:20|11810.8|11798.8|11811.9|11799.9|11811.9|11799.9|11810.8|11798.8|0
1621965160000|2021-05-25 17:52:40|11812.4|11800.4|11814.2|11802.2|11814.9|11802.9|11812.4|11800.4|8
1621955490000|2021-05-25 15:11:30|11834.1|11822.1|11836.6|11824.6|11836.6|11824.6|11834.1|11822.1|0
1621965170000|2021-05-25 17:52:50|11813.7|11801.7|11812.4|11800.4|11813.7|11801.7|11811.9|11799.9|3
1621955500000|2021-05-25 15:11:40|11837.3|11825.3|11839.7|11827.7|11840.2|11828.2|11837.3|11825.3|4
1621965180000|2021-05-25 17:53:00|11811.9|11799.9|11811.9|11799.9|11812.4|11800.4|11811.9|11799.9|0
1621965190000|2021-05-25 17:53:10|11811.2|11799.2|11810.6|11798.6|11811.2|11799.2|11809.9|11797.9|1
1621955510000|2021-05-25 15:11:50|11837.7|11825.7|11834.1|11822.1|11837.7|11825.7|11833.6|11821.6|1
1621965200000|2021-05-25 17:53:20|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11809.4|11797.4|0
1621965210000|2021-05-25 17:53:30|11812.6|11800.6|11814.4|11802.4|11814.4|11802.4|11812.4|11800.4|2
1621955520000|2021-05-25 15:12:00|11834.8|11822.8|11836.1|11824.1|11838.6|11826.6|11834.8|11822.8|5
1621965220000|2021-05-25 17:53:40|11813.1|11801.1|11812.6|11800.6|11813.1|11801.1|11811.2|11799.2|2
1621965230000|2021-05-25 17:53:50|11813.1|11801.1|11813.1|11801.1|11813.1|11801.1|11811.9|11799.9|0
1621955530000|2021-05-25 15:12:10|11835.4|11823.4|11834.8|11822.8|11835.4|11823.4|11833.6|11821.6|12
1621965240000|2021-05-25 17:54:00|11813.7|11801.7|11814.4|11802.4|11814.4|11802.4|11813.7|11801.7|0
1621955540000|2021-05-25 15:12:20|11835.5|11823.5|11834.8|11822.8|11835.5|11823.5|11834.8|11822.8|5
1621965250000|2021-05-25 17:54:10|11811.9|11799.9|11811.2|11799.2|11811.9|11799.9|11811.2|11799.2|3
1621965270000|2021-05-25 17:54:30|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|0
1621955550000|2021-05-25 15:12:30|11834.1|11822.1|11834.1|11822.1|11834.8|11822.8|11834.1|11822.1|0
1621965280000|2021-05-25 17:54:40|||||||||1
1621965290000|2021-05-25 17:54:50|11809.9|11797.9|11809.4|11797.4|11809.9|11797.9|11809.4|11797.4|5
1621955560000|2021-05-25 15:12:40|||||||||1
1621965300000|2021-05-25 17:55:00|11810.6|11798.6|11812.6|11800.6|11812.6|11800.6|11809.4|11797.4|5
1621955570000|2021-05-25 15:12:50|11833.4|11821.4|11832.3|11820.3|11834.1|11822.1|11832.3|11820.3|1
1621965310000|2021-05-25 17:55:10|11813.1|11801.1|11813.1|11801.1|11813.1|11801.1|11813.1|11801.1|1
1621965320000|2021-05-25 17:55:20|11813.8|11801.8|11814.4|11802.4|11814.4|11802.4|11813.8|11801.8|0
1621955580000|2021-05-25 15:13:00|11833.6|11821.6|11832.3|11820.3|11833.6|11821.6|11832.3|11820.3|2
1621965330000|2021-05-25 17:55:30|11813.7|11801.7|11812.6|11800.6|11813.7|11801.7|11811.9|11799.9|0
1621965340000|2021-05-25 17:55:40|11811.2|11799.2|11810.1|11798.1|11811.2|11799.2|11809.4|11797.4|1
1621955590000|2021-05-25 15:13:10|11833|11821|11834.1|11822.1|11834.8|11822.8|11833|11821|6
1621965350000|2021-05-25 17:55:50|11811.3|11799.3|11810.6|11798.6|11811.3|11799.3|11810.6|11798.6|0
1621955600000|2021-05-25 15:13:20|11833.4|11821.4|11833.4|11821.4|11833.4|11821.4|11833.4|11821.4|5
1621965360000|2021-05-25 17:56:00|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11811.2|11799.2|2
1621965370000|2021-05-25 17:56:10|11811.2|11799.2|11811.7|11799.7|11813|11801|11811.2|11799.2|1
1621955610000|2021-05-25 15:13:30|11833.6|11821.6|11833.6|11821.6|11834.1|11822.1|11833.6|11821.6|1
1621965380000|2021-05-25 17:56:20|11812.4|11800.4|11816.2|11804.2|11816.2|11804.2|11812.4|11800.4|1
1621965390000|2021-05-25 17:56:30|11815.5|11803.5|11813|11801|11816.2|11804.2|11813|11801|13
1621955620000|2021-05-25 15:13:40|11832.9|11820.9|11834.8|11822.8|11834.8|11822.8|11832.9|11820.9|4
1621965400000|2021-05-25 17:56:40|11812.3|11800.3|11814.8|11802.8|11814.8|11802.8|11812.3|11800.3|1
1621965410000|2021-05-25 17:56:50|11814.1|11802.1|11811|11799|11814.8|11802.8|11811|11799|0
1621955630000|2021-05-25 15:13:50|11834.1|11822.1|11834.1|11822.1|11834.8|11822.8|11834.1|11822.1|1
1621965420000|2021-05-25 17:57:00|11810.5|11798.5|11811|11799|11811|11799|11810.5|11798.5|0
1621955640000|2021-05-25 15:14:00|11834.8|11822.8|11831.8|11819.8|11834.8|11822.8|11831.1|11819.1|6
1621965430000|2021-05-25 17:57:10|11811.6|11799.6|11810.5|11798.5|11811.6|11799.6|11810.5|11798.5|22
1621965440000|2021-05-25 17:57:20|11811|11799|11811|11799|11811.6|11799.6|11809.2|11797.2|23
1621955650000|2021-05-25 15:14:10|11832.5|11820.5|11833.1|11821.1|11833.1|11821.1|11831.8|11819.8|0
1621965450000|2021-05-25 17:57:30|11810.5|11798.5|11814.8|11802.8|11814.8|11802.8|11810.5|11798.5|4
1621955660000|2021-05-25 15:14:20|11833.6|11821.6|11833.6|11821.6|11834.1|11822.1|11833.6|11821.6|2
1621965460000|2021-05-25 17:57:40|11814.2|11802.2|11813|11801|11814.2|11802.2|11813|11801|1
1621965470000|2021-05-25 17:57:50|11813.5|11801.5|11814.1|11802.1|11814.1|11802.1|11812.8|11800.8|1
1621955670000|2021-05-25 15:14:30|11833.1|11821.1|11830.6|11818.6|11833.1|11821.1|11830.6|11818.6|0
1621965480000|2021-05-25 17:58:00|11813.5|11801.5|11812.3|11800.3|11814.1|11802.1|11812.1|11800.1|4
1621965490000|2021-05-25 17:58:10|||||||||1
1621955680000|2021-05-25 15:14:40|11829.5|11817.5|11828.8|11816.8|11830|11818|11828.8|11816.8|2
1621965500000|2021-05-25 17:58:20|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|1
1621965510000|2021-05-25 17:58:30|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|23
1621955690000|2021-05-25 15:14:50|11829.3|11817.3|11823.8|11811.8|11829.3|11817.3|11823.8|11811.8|5
1621965520000|2021-05-25 17:58:40|11812.8|11800.8|11815.5|11803.5|11816|11804|11812.8|11800.8|8
1621965530000|2021-05-25 17:58:50|11816|11804|11824.1|11812.1|11824.1|11812.1|11816|11804|9
1621955700000|2021-05-25 15:15:00|11826.3|11814.3|11823.8|11811.8|11826.3|11814.3|11823.8|11811.8|8
1621965540000|2021-05-25 17:59:00|11826.2|11814.2|11839.1|11827.1|11839.1|11827.1|11826.2|11814.2|17
1621965550000|2021-05-25 17:59:10|11838.5|11826.5|11836.6|11824.6|11839.1|11827.1|11836|11824|17
1621955710000|2021-05-25 15:15:10|11823.1|11811.1|11825.6|11813.6|11825.6|11813.6|11823.1|11811.1|17
1621965560000|2021-05-25 17:59:20|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11836|11824|10
1621965570000|2021-05-25 17:59:30|11838.5|11826.5|11821.6|11809.6|11838.5|11826.5|11815.5|11803.5|42
1621955720000|2021-05-25 15:15:20|11826.3|11814.3|11826.1|11814.1|11826.3|11814.3|11824.2|11812.2|14
1621965580000|2021-05-25 17:59:40|11828|11816|11829.4|11817.4|11829.4|11817.4|11826.3|11814.3|34
1621955730000|2021-05-25 15:15:30|11825.4|11813.4|11826.1|11814.1|11826.7|11814.7|11825.4|11813.4|0
1621965590000|2021-05-25 17:59:50|11827.4|11815.4|11828|11816|11828|11816|11824.9|11812.9|77
1621965600000|2021-05-25 18:00:00|11829.1|11817.1|11832.3|11820.3|11839.9|11827.9|11829.1|11817.1|21
1621955740000|2021-05-25 15:15:40|11825.6|11813.6|11824.2|11812.2|11825.6|11813.6|11824.2|11812.2|1
1621965610000|2021-05-25 18:00:10|11831.6|11819.6|11832.8|11820.8|11834.2|11822.2|11831.6|11819.6|1
1621955750000|2021-05-25 15:15:50|11824.9|11812.9|11822.9|11810.9|11824.9|11812.9|11822.9|11810.9|2
1621965620000|2021-05-25 18:00:20|11831.6|11819.6|11834.4|11822.4|11835.5|11823.5|11831.6|11819.6|13
1621965630000|2021-05-25 18:00:30|11835.8|11823.8|11834.9|11822.9|11836.3|11824.3|11833.7|11821.7|18
1621955760000|2021-05-25 15:16:00|11822.4|11810.4|11817.4|11805.4|11822.4|11810.4|11817.4|11805.4|21
1621965640000|2021-05-25 18:00:40|11834.2|11822.2|11834.9|11822.9|11834.9|11822.9|11834.2|11822.2|6
1621965650000|2021-05-25 18:00:50|11834.2|11822.2|11834.9|11822.9|11835.6|11823.6|11834.2|11822.2|3
1621955770000|2021-05-25 15:16:10|11818.1|11806.1|11818.8|11806.8|11818.8|11806.8|11818.1|11806.1|1
1621965660000|2021-05-25 18:01:00|11834.4|11822.4|11836.5|11824.5|11837|11825|11834.4|11822.4|22
1621965670000|2021-05-25 18:01:10|11835.9|11823.9|11835.2|11823.2|11835.9|11823.9|11834.5|11822.5|4
1621955780000|2021-05-25 15:16:20|11815.6|11803.6|11813.2|11801.2|11815.6|11803.6|11812.7|11800.7|24
1621965680000|2021-05-25 18:01:20|11835.9|11823.9|11833.3|11821.3|11835.9|11823.9|11833.3|11821.3|0
1621955790000|2021-05-25 15:16:30|11812.7|11800.7|11806.6|11794.6|11814.1|11802.1|11806.6|11794.6|43
1621965690000|2021-05-25 18:01:30|11834|11822|11834|11822|11834|11822|11833.3|11821.3|1
1621965700000|2021-05-25 18:01:40|11837.2|11825.2|11833.3|11821.3|11837.2|11825.2|11833.3|11821.3|20
1621955800000|2021-05-25 15:16:40|11804.8|11792.8|11805.9|11793.9|11805.9|11793.9|11803.5|11791.5|50
1621965710000|2021-05-25 18:01:50|11834|11822|11836|11824|11836|11824|11834|11822|10
1621965720000|2021-05-25 18:02:00|11835.4|11823.4|11834.2|11822.2|11836.7|11824.7|11834.2|11822.2|9
1621955810000|2021-05-25 15:16:50|11808.4|11796.4|11808.4|11796.4|11808.9|11796.9|11805.2|11793.2|5
1621965730000|2021-05-25 18:02:10|11834.7|11822.7|11833.8|11821.8|11834.7|11822.7|11833.5|11821.5|10
1621965740000|2021-05-25 18:02:20|11834.6|11822.6|11836.3|11824.3|11836.3|11824.3|11834.6|11822.6|1
1621955820000|2021-05-25 15:17:00|11809.1|11797.1|11810.3|11798.3|11810.3|11798.3|11808.4|11796.4|3
1621965750000|2021-05-25 18:02:30|11835.6|11823.6|11833.9|11821.9|11835.6|11823.6|11832.6|11820.6|2
1621955830000|2021-05-25 15:17:10|11809.8|11797.8|11811.6|11799.6|11811.6|11799.6|11809.1|11797.1|2
1621965760000|2021-05-25 18:02:40|11834.6|11822.6|11839.7|11827.7|11839.7|11827.7|11833.9|11821.9|9
1621965770000|2021-05-25 18:02:50|11840.3|11828.3|11841.4|11829.4|11841.4|11829.4|11840.3|11828.3|5
1621955840000|2021-05-25 15:17:20|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|4
1621965780000|2021-05-25 18:03:00|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|2
1621965790000|2021-05-25 18:03:10|11840.3|11828.3|11840.3|11828.3|11840.3|11828.3|11840.3|11828.3|0
1621955850000|2021-05-25 15:17:30|11811.6|11799.6|11814.8|11802.8|11814.8|11802.8|11809.8|11797.8|1
1621965800000|2021-05-25 18:03:20|11838.9|11826.9|11839|11827|11839.6|11827.6|11838.9|11826.9|3
1621965810000|2021-05-25 18:03:30|11838.3|11826.3|11839|11827|11839.7|11827.7|11838.3|11826.3|0
1621955860000|2021-05-25 15:17:40|11814.1|11802.1|11818.4|11806.4|11818.4|11806.4|11813.9|11801.9|5
1621965820000|2021-05-25 18:03:40|11841.1|11821.1|11837.6|11825.6|11841.1|11825.6|11836.4|11821.1|1
1621955870000|2021-05-25 15:17:50|11817.8|11805.8|11813.8|11801.8|11817.8|11805.8|11813.8|11801.8|14
1621965830000|2021-05-25 18:03:50|11837.1|11825.1|11836.4|11824.4|11837.1|11825.1|11836.4|11824.4|3
1621965840000|2021-05-25 18:04:00|11835.7|11823.7|11837.6|11825.6|11837.6|11825.6|11835.7|11823.7|0
1621955880000|2021-05-25 15:18:00|11814.5|11802.5|11813.4|11801.4|11815.2|11803.2|11812.7|11800.7|2
1621965860000|2021-05-25 18:04:20|11836.9|11824.9|11836.9|11824.9|11836.9|11824.9|11836.9|11824.9|1
1621965870000|2021-05-25 18:04:30|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|3
1621955900000|2021-05-25 15:18:20|11814.1|11802.1|11813.4|11801.4|11814.1|11802.1|11813.4|11801.4|2
1621965880000|2021-05-25 18:04:40|11840.1|11828.1|11841.9|11829.9|11841.9|11829.9|11838.7|11826.7|1
1621965890000|2021-05-25 18:04:50|11843.3|11831.3|11848|11836|11848.7|11836.7|11843.3|11831.3|9
1621955910000|2021-05-25 15:18:30|11815.3|11803.3|11813.9|11801.9|11815.3|11803.3|11813.9|11801.9|1
1621955920000|2021-05-25 15:18:40|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11813.9|11801.9|2
1621955930000|2021-05-25 15:18:50|11813.9|11801.9|11815.3|11803.3|11815.3|11803.3|11813.9|11801.9|1
1621955940000|2021-05-25 15:19:00|11815.9|11803.9|11817.8|11805.8|11818.4|11806.4|11815.9|11803.9|1
1621955950000|2021-05-25 15:19:10|11817.1|11805.1|11819.5|11807.5|11819.5|11807.5|11815.9|11803.9|6
1621955960000|2021-05-25 15:19:20|11818.9|11806.9|11817|11805|11818.9|11806.9|11817|11805|1
1621955970000|2021-05-25 15:19:30|11817.1|11805.1|11815.3|11803.3|11817.1|11805.1|11813.9|11801.9|1
1621955980000|2021-05-25 15:19:40|11812.8|11800.8|11815.3|11803.3|11815.3|11803.3|11812.8|11800.8|1
1621955990000|2021-05-25 15:19:50|11815.9|11803.9|11816.6|11804.6|11816.6|11804.6|11815.9|11803.9|1
1621956000000|2021-05-25 15:20:00|11815.9|11803.9|11814.1|11802.1|11815.9|11803.9|11814.1|11802.1|15
1621956010000|2021-05-25 15:20:10|11812.8|11800.8|11816.4|11804.4|11817|11805|11812.8|11800.8|8
1621956020000|2021-05-25 15:20:20|11817|11805|11817|11805|11817.7|11805.7|11817|11805|1
1621956030000|2021-05-25 15:20:30|11816.4|11804.4|11818.4|11806.4|11818.4|11806.4|11816.4|11804.4|2
1621956040000|2021-05-25 15:20:40|11819.1|11807.1|11818.9|11806.9|11819.6|11807.6|11818.9|11806.9|0
1621956050000|2021-05-25 15:20:50|||||||||2
1621956060000|2021-05-25 15:21:00|11817.7|11805.7|11820.7|11808.7|11820.7|11808.7|11817.5|11805.5|10
1621956070000|2021-05-25 15:21:10|11822|11810|11821.3|11809.3|11822|11810|11820.6|11808.6|2
1621956080000|2021-05-25 15:21:20|11820.6|11808.6|11824.3|11812.3|11824.3|11812.3|11820.6|11808.6|1
1621956090000|2021-05-25 15:21:30|11823.6|11811.6|11824.9|11812.9|11824.9|11812.9|11823.6|11811.6|0
1621956100000|2021-05-25 15:21:40|11823.6|11811.6|11824.3|11812.3|11824.3|11812.3|11823.6|11811.6|0
1621956110000|2021-05-25 15:21:50|11825|11813|11823.6|11811.6|11825|11813|11823.6|11811.6|10
1621956120000|2021-05-25 15:22:00|11821.7|11809.7|11821.1|11809.1|11822.4|11810.4|11821.1|11809.1|1
1621956130000|2021-05-25 15:22:10|11819.9|11807.9|11820|11808|11820|11808|11819.9|11807.9|3
1621956150000|2021-05-25 15:22:30|11819.3|11807.3|11816.3|11804.3|11819.3|11807.3|11816.3|11804.3|1
1621956160000|2021-05-25 15:22:40|11817|11805|11820.6|11808.6|11820.6|11808.6|11817|11805|7
1621956170000|2021-05-25 15:22:50|||||||||3
1621956180000|2021-05-25 15:23:00|11821.1|11809.1|11823.6|11811.6|11825|11813|11821.1|11809.1|2
1621956190000|2021-05-25 15:23:10|11823.1|11811.1|11823.6|11811.6|11823.6|11811.6|11823.1|11811.1|3
1621956200000|2021-05-25 15:23:20|11825.6|11813.6|11823.6|11811.6|11825.6|11813.6|11823.6|11811.6|1
1621956210000|2021-05-25 15:23:30|11824.3|11812.3|11824.5|11812.5|11825|11813|11823.8|11811.8|5
1621956230000|2021-05-25 15:23:50|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|2
1621956240000|2021-05-25 15:24:00|11824.5|11812.5|11823.2|11811.2|11825.2|11813.2|11823.2|11811.2|0
1621956250000|2021-05-25 15:24:10|11823.8|11811.8|11824.5|11812.5|11824.5|11812.5|11823.8|11811.8|1
1621956260000|2021-05-25 15:24:20|11823.8|11811.8|11821.6|11809.6|11823.8|11811.8|11820.9|11808.9|4
1621956270000|2021-05-25 15:24:30|11822.3|11810.3|11823.4|11811.4|11823.4|11811.4|11822.2|11810.2|1
1621956280000|2021-05-25 15:24:40|11822.7|11810.7|11825.9|11813.9|11825.9|11813.9|11822.7|11810.7|0
1621956290000|2021-05-25 15:24:50|11825.2|11813.2|11825.8|11813.8|11825.9|11813.9|11824.5|11812.5|16
1621956300000|2021-05-25 15:25:00|11826.5|11814.5|11826.5|11814.5|11826.5|11814.5|11825.8|11813.8|0
1621956310000|2021-05-25 15:25:10|11823.3|11811.3|11824|11812|11824|11812|11823.3|11811.3|0
1621956320000|2021-05-25 15:25:20|11824.5|11812.5|11824.5|11812.5|11825.2|11813.2|11824.5|11812.5|2
1621956330000|2021-05-25 15:25:30|11827|11815|11824.5|11812.5|11827|11815|11824.5|11812.5|0
1621956340000|2021-05-25 15:25:40|11825.2|11813.2|11824|11812|11825.2|11813.2|11824|11812|3
1621956350000|2021-05-25 15:25:50|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|2
1621956360000|2021-05-25 15:26:00|11825.9|11813.9|11824.5|11812.5|11825.9|11813.9|11824.5|11812.5|2
1621956370000|2021-05-25 15:26:10|11824|11812|11821.5|11809.5|11824|11812|11820.2|11808.2|2
1621956380000|2021-05-25 15:26:20|||||||||2
1621956390000|2021-05-25 15:26:30|||||||||1
1621956400000|2021-05-25 15:26:40|||||||||1
1621956410000|2021-05-25 15:26:50|11822|11810|11823.8|11811.8|11823.8|11811.8|11822|11810|17
1621956420000|2021-05-25 15:27:00|11824|11812|11822.6|11810.6|11824|11812|11822.6|11810.6|1
1621956430000|2021-05-25 15:27:10|11823.3|11811.3|11820.8|11808.8|11824.5|11812.5|11820.8|11808.8|3
1621956440000|2021-05-25 15:27:20|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|3
1621956450000|2021-05-25 15:27:30|11820.2|11808.2|11819.1|11807.1|11820.2|11808.2|11818.4|11806.4|9
1621956460000|2021-05-25 15:27:40|11818.4|11806.4|11816.6|11804.6|11819.1|11807.1|11816.6|11804.6|3
1621956470000|2021-05-25 15:27:50|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|11817.2|11805.2|2
1621956480000|2021-05-25 15:28:00|||||||||1
1621956490000|2021-05-25 15:28:10|11818.6|11806.6|11820.9|11808.9|11820.9|11808.9|11818.6|11806.6|1
1621956500000|2021-05-25 15:28:20|11820.2|11808.2|11819.1|11807.1|11820.2|11808.2|11819.1|11807.1|1
1621956510000|2021-05-25 15:28:30|||||||||1
1621956530000|2021-05-25 15:28:50|11816.6|11804.6|11818.4|11806.4|11818.4|11806.4|11816.6|11804.6|3
1621956540000|2021-05-25 15:29:00|11817.9|11805.9|11816.6|11804.6|11817.9|11805.9|11816.6|11804.6|0
1621956550000|2021-05-25 15:29:10|||||||||2
1621956560000|2021-05-25 15:29:20|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|4
1621956570000|2021-05-25 15:29:30|||||||||1
1621956580000|2021-05-25 15:29:40|11815.9|11803.9|11817.2|11805.2|11817.2|11805.2|11815.9|11803.9|0
1621956590000|2021-05-25 15:29:50|11816.5|11804.5|11818.4|11806.4|11818.4|11806.4|11816.5|11804.5|2
1621956600000|2021-05-25 15:30:00|||||||||2
1621956610000|2021-05-25 15:30:10|||||||||1
1621956620000|2021-05-25 15:30:20|||||||||1
1621956630000|2021-05-25 15:30:30|11817.9|11805.9|11818.4|11806.4|11818.4|11806.4|11815.9|11803.9|1
1621956640000|2021-05-25 15:30:40|11819.1|11807.1|11820.4|11808.4|11820.4|11808.4|11818.4|11806.4|0
1621956650000|2021-05-25 15:30:50|||||||||2
1621956660000|2021-05-25 15:31:00|11818.4|11806.4|11820.4|11808.4|11820.4|11808.4|11818.4|11806.4|0
1621956670000|2021-05-25 15:31:10|11820.9|11808.9|11820.9|11808.9|11820.9|11808.9|11820.9|11808.9|2
1621956680000|2021-05-25 15:31:20|||||||||2
1621956690000|2021-05-25 15:31:30|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|1
1621956710000|2021-05-25 15:31:50|||||||||1
1621956720000|2021-05-25 15:32:00|11816.6|11804.6|11812.2|11800.2|11816.6|11804.6|11812.2|11800.2|6
1621956740000|2021-05-25 15:32:20|11812.9|11800.9|11811.6|11799.6|11812.9|11800.9|11811.6|11799.6|2
1621956750000|2021-05-25 15:32:30|11812.9|11800.9|11814.1|11802.1|11814.1|11802.1|11812.2|11800.2|3
1621956760000|2021-05-25 15:32:40|||||||||9
1621956770000|2021-05-25 15:32:50|11814.7|11802.7|11816.5|11804.5|11816.5|11804.5|11814.7|11802.7|4
1621956780000|2021-05-25 15:33:00|11815.2|11803.2|11815.9|11803.9|11815.9|11803.9|11815.2|11803.2|0
1621956790000|2021-05-25 15:33:10|11816.5|11804.5|11816.5|11804.5|11816.5|11804.5|11816.5|11804.5|0
1621956800000|2021-05-25 15:33:20|11817|11805|11814.5|11802.5|11817|11805|11814.5|11802.5|2
1621956810000|2021-05-25 15:33:30|11815.2|11803.2|11814.5|11802.5|11815.2|11803.2|11814.5|11802.5|0
1621956820000|2021-05-25 15:33:40|||||||||1
1621956830000|2021-05-25 15:33:50|11813.3|11801.3|11813.3|11801.3|11814|11802|11813.3|11801.3|1
1621956840000|2021-05-25 15:34:00|11814|11802|11812.7|11800.7|11814|11802|11812.7|11800.7|1
1621956860000|2021-05-25 15:34:20|11814|11802|11817.7|11805.7|11817.7|11805.7|11814|11802|12
1621956870000|2021-05-25 15:34:30|11817|11805|11817|11805|11817|11805|11817|11805|8
1621956890000|2021-05-25 15:34:50|||||||||1
1621956900000|2021-05-25 15:35:00|11816.3|11804.3|11817|11805|11817|11805|11815.8|11803.8|1
1621956920000|2021-05-25 15:35:20|||||||||1
1621956930000|2021-05-25 15:35:30|11817.7|11805.7|11817.7|11805.7|11817.7|11805.7|11817.7|11805.7|4
1621956940000|2021-05-25 15:35:40|11815.2|11803.2|11814.5|11802.5|11815.2|11803.2|11814.5|11802.5|17
1621956950000|2021-05-25 15:35:50|11815.2|11803.2|11814.5|11802.5|11815.2|11803.2|11814|11802|2
1621956970000|2021-05-25 15:36:10|11815.2|11803.2|11815.8|11803.8|11815.8|11803.8|11814.5|11802.5|1
1621956980000|2021-05-25 15:36:20|11815.1|11803.1|11823.1|11811.1|11823.1|11811.1|11815.1|11803.1|14
1621956990000|2021-05-25 15:36:30|11824.4|11812.4|11825.6|11813.6|11825.6|11813.6|11824.4|11812.4|0
1621957000000|2021-05-25 15:36:40|11826.2|11814.2|11828.8|11816.8|11828.8|11816.8|11826.2|11814.2|0
1621957010000|2021-05-25 15:36:50|||||||||2
1621957020000|2021-05-25 15:37:00|11825.6|11813.6|11828.1|11816.1|11828.1|11816.1|11825.6|11813.6|3
1621957030000|2021-05-25 15:37:10|11827.6|11815.6|11829|11817|11829|11817|11827.6|11815.6|2
1621957040000|2021-05-25 15:37:20|11829.5|11817.5|11830.1|11818.1|11830.1|11818.1|11829|11817|2
1621957050000|2021-05-25 15:37:30|11830.6|11818.6|11831.2|11819.2|11831.2|11819.2|11830.6|11818.6|0
1621957060000|2021-05-25 15:37:40|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|11830.6|11818.6|0
1621957070000|2021-05-25 15:37:50|||||||||2
1621957080000|2021-05-25 15:38:00|11829.9|11817.9|11828.1|11816.1|11829.9|11817.9|11828.1|11816.1|1
1621957090000|2021-05-25 15:38:10|11827.4|11815.4|11824.4|11812.4|11827.4|11815.4|11824.4|11812.4|1
1621957100000|2021-05-25 15:38:20|11823.7|11811.7|11822.4|11810.4|11823.7|11811.7|11822.4|11810.4|1
1621957110000|2021-05-25 15:38:30|11821.2|11809.2|11820.1|11808.1|11821.2|11809.2|11818.1|11806.1|20
1621957120000|2021-05-25 15:38:40|11819.4|11807.4|11818.9|11806.9|11819.4|11807.4|11818.9|11806.9|0
1621957130000|2021-05-25 15:38:50|11813.9|11801.9|11814.6|11802.6|11814.6|11802.6|11813.9|11801.9|5
1621957140000|2021-05-25 15:39:00|11814|11802|11814.6|11802.6|11814.6|11802.6|11814|11802|1
1621957150000|2021-05-25 15:39:10|11814|11802|11814|11802|11814|11802|11814|11802|0
1621957160000|2021-05-25 15:39:20|11814.6|11802.6|11815.3|11803.3|11815.3|11803.3|11814.6|11802.6|6
1621957170000|2021-05-25 15:39:30|11816|11804|11818.5|11806.5|11818.5|11806.5|11816|11804|1
1621957180000|2021-05-25 15:39:40|11819.6|11807.6|11816.5|11804.5|11819.6|11807.6|11816.5|11804.5|13
1621957190000|2021-05-25 15:39:50|11818.3|11806.3|11816.5|11804.5|11818.3|11806.3|11816.5|11804.5|1
1621957200000|2021-05-25 15:40:00|11815.8|11803.8|11816.5|11804.5|11816.5|11804.5|11815.8|11803.8|1
1621957210000|2021-05-25 15:40:10|11815.8|11803.8|11816.5|11804.5|11816.5|11804.5|11815.8|11803.8|0
1621957220000|2021-05-25 15:40:20|11815.8|11803.8|11815.8|11803.8|11816.5|11804.5|11815.8|11803.8|2
1621957240000|2021-05-25 15:40:40|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|3
1621957250000|2021-05-25 15:40:50|11819|11807|11819.6|11807.6|11821.5|11809.5|11819|11807|1
1621957260000|2021-05-25 15:41:00|11819|11807|11817.1|11805.1|11819|11807|11817.1|11805.1|1
1621957270000|2021-05-25 15:41:10|11819|11807|11819|11807|11819|11807|11819|11807|0
1621957280000|2021-05-25 15:41:20|||||||||2
1621957290000|2021-05-25 15:41:30|11818.5|11806.5|11819|11807|11819.7|11807.7|11818.5|11806.5|2
1621957300000|2021-05-25 15:41:40|11818.5|11806.5|11816.7|11804.7|11818.5|11806.5|11816.7|11804.7|1
1621957310000|2021-05-25 15:41:50|||||||||1
1621957320000|2021-05-25 15:42:00|11815.4|11803.4|11814.2|11802.2|11815.4|11803.4|11814.2|11802.2|2
1621957330000|2021-05-25 15:42:10|11815.3|11803.3|11817.2|11805.2|11817.9|11805.9|11815.3|11803.3|0
1621957340000|2021-05-25 15:42:20|11817.9|11805.9|11819|11807|11819.7|11807.7|11817.2|11805.2|1
1621957350000|2021-05-25 15:42:30|11819.7|11807.7|11820.4|11808.4|11820.4|11808.4|11819.7|11807.7|1
1621957360000|2021-05-25 15:42:40|11819.7|11807.7|11819.7|11807.7|11820.4|11808.4|11819.2|11807.2|0
1621957370000|2021-05-25 15:42:50|11820.4|11808.4|11821.5|11809.5|11822.2|11810.2|11820.4|11808.4|3
1621957380000|2021-05-25 15:43:00|11821|11809|11821|11809|11821|11809|11821|11809|0
1621957390000|2021-05-25 15:43:10|11819.9|11807.9|11821|11809|11821|11809|11819.2|11807.2|1
1621957400000|2021-05-25 15:43:20|11820.3|11808.3|11819.2|11807.2|11821|11809|11819.2|11807.2|1
1621957410000|2021-05-25 15:43:30|11819.9|11807.9|11822.2|11810.2|11822.2|11810.2|11819.9|11807.9|1
1621957420000|2021-05-25 15:43:40|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|11821.5|11809.5|0
1621957430000|2021-05-25 15:43:50|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|11821.5|11809.5|2
1621957440000|2021-05-25 15:44:00|11824.7|11812.7|11823.3|11811.3|11824.7|11812.7|11823.3|11811.3|1
1621957450000|2021-05-25 15:44:10|11819.2|11807.2|11820.4|11808.4|11820.4|11808.4|11819.2|11807.2|1
1621957460000|2021-05-25 15:44:20|11819.7|11807.7|11817.1|11805.1|11820.4|11808.4|11817.1|11805.1|12
1621957470000|2021-05-25 15:44:30|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|0
1621957480000|2021-05-25 15:44:40|11815.1|11803.1|11814.6|11802.6|11815.1|11803.1|11814.6|11802.6|0
1621957490000|2021-05-25 15:44:50|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|2
1621957500000|2021-05-25 15:45:00|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|0
1621957510000|2021-05-25 15:45:10|11812.6|11800.6|11810.3|11798.3|11812.6|11800.6|11810.3|11798.3|2
1621957520000|2021-05-25 15:45:20|11809|11797|11803.5|11791.5|11809|11797|11801.7|11789.7|27
1621957530000|2021-05-25 15:45:30|11802.9|11790.9|11801.8|11789.8|11803.6|11791.6|11800.6|11788.6|45
1621957540000|2021-05-25 15:45:40|11801.1|11789.1|11801.8|11789.8|11801.8|11789.8|11801.1|11789.1|3
1621957550000|2021-05-25 15:45:50|11801.1|11789.1|11801.7|11789.7|11801.8|11789.8|11800.6|11788.6|6
1621957560000|2021-05-25 15:46:00|11802.9|11790.9|11802.9|11790.9|11802.9|11790.9|11801.7|11789.7|12
1621957570000|2021-05-25 15:46:10|11804.2|11792.2|11803.5|11791.5|11804.2|11792.2|11803.5|11791.5|0
1621957580000|2021-05-25 15:46:20|11802.9|11790.9|11805.4|11793.4|11806|11794|11802.9|11790.9|4
1621957590000|2021-05-25 15:46:30|11806|11794|11802.9|11790.9|11806|11794|11802.9|11790.9|0
1621957600000|2021-05-25 15:46:40|||||||||1
1621957610000|2021-05-25 15:46:50|11803.5|11791.5|11804.2|11792.2|11804.2|11792.2|11803.5|11791.5|1
1621957620000|2021-05-25 15:47:00|||||||||1
1621957630000|2021-05-25 15:47:10|11805.4|11793.4|11804.7|11792.7|11805.4|11793.4|11804.7|11792.7|0
1621957640000|2021-05-25 15:47:20|11805.4|11793.4|11802.9|11790.9|11805.4|11793.4|11802.9|11790.9|4
1621957650000|2021-05-25 15:47:30|11802.4|11790.4|11801.7|11789.7|11802.4|11790.4|11801.7|11789.7|1
1621957660000|2021-05-25 15:47:40|11803.5|11791.5|11801.7|11789.7|11803.5|11791.5|11801.7|11789.7|1
1621957670000|2021-05-25 15:47:50|||||||||1
1621957680000|2021-05-25 15:48:00|11803.5|11791.5|11800.3|11788.3|11804|11792|11800.3|11788.3|30
1621957690000|2021-05-25 15:48:10|11800.8|11788.8|11801.5|11789.5|11802.2|11790.2|11800.8|11788.8|2
1621957700000|2021-05-25 15:48:20|||||||||1
1621957710000|2021-05-25 15:48:30|11802.2|11790.2|11802.1|11790.1|11802.2|11790.2|11801.5|11789.5|1
1621957720000|2021-05-25 15:48:40|11802.8|11790.8|11800.3|11788.3|11802.8|11790.8|11800.3|11788.3|0
1621957730000|2021-05-25 15:48:50|11801|11789|11798|11786|11801|11789|11798|11786|10
1621957740000|2021-05-25 15:49:00|||||||||1
1621957750000|2021-05-25 15:49:10|11798.5|11786.5|11796.9|11784.9|11800.5|11788.5|11796.9|11784.9|13
1621957770000|2021-05-25 15:49:30|11798.1|11786.1|11797.4|11785.4|11798.1|11786.1|11797.4|11785.4|1
1621957780000|2021-05-25 15:49:40|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11797.4|11785.4|0
1621957790000|2021-05-25 15:49:50|11797|11785|11795.6|11783.6|11797|11785|11795.6|11783.6|3
1621957800000|2021-05-25 15:50:00|11796.9|11784.9|11795.6|11783.6|11796.9|11784.9|11795.6|11783.6|10
1621957810000|2021-05-25 15:50:10|||||||||12
1621957820000|2021-05-25 15:50:20|11793.3|11781.3|11794|11782|11795.2|11783.2|11791.3|11779.3|34
1621957830000|2021-05-25 15:50:30|11794.7|11782.7|11795.2|11783.2|11795.2|11783.2|11793.3|11781.3|3
1621957840000|2021-05-25 15:50:40|11794.7|11782.7|11795.2|11783.2|11795.2|11783.2|11794.5|11782.5|0
1621957850000|2021-05-25 15:50:50|11796.5|11784.5|11795.2|11783.2|11796.5|11784.5|11794.5|11782.5|2
1621957860000|2021-05-25 15:51:00|11793.4|11781.4|11794|11782|11794|11782|11793.4|11781.4|1
1621957870000|2021-05-25 15:51:10|11795.8|11783.8|11797|11785|11797|11785|11795.8|11783.8|1
1621957880000|2021-05-25 15:51:20|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|5
1621957890000|2021-05-25 15:51:30|11799.9|11787.9|11799.9|11787.9|11799.9|11787.9|11799.4|11787.4|3
1621957900000|2021-05-25 15:51:40|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|11799.9|11787.9|0
1621957910000|2021-05-25 15:51:50|11801.3|11789.3|11799.9|11787.9|11801.3|11789.3|11799.2|11787.2|4
1621957920000|2021-05-25 15:52:00|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|0
1621957930000|2021-05-25 15:52:10|11804.9|11792.9|11805.6|11793.6|11805.6|11793.6|11804.9|11792.9|2
1621957940000|2021-05-25 15:52:20|11806.2|11794.2|11805.6|11793.6|11809.9|11797.9|11805.6|11793.6|3
1621957950000|2021-05-25 15:52:30|11805.1|11793.1|11804.4|11792.4|11805.1|11793.1|11802.4|11790.4|4
1621957960000|2021-05-25 15:52:40|11805.6|11793.6|11807.4|11795.4|11807.4|11795.4|11805.5|11793.5|1
1621957970000|2021-05-25 15:52:50|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|11808|11796|1
1621957980000|2021-05-25 15:53:00|11808.1|11796.1|11814.1|11802.1|11814.8|11802.8|11808.1|11796.1|8
1621957990000|2021-05-25 15:53:10|11814.8|11802.8|11823|11811|11823|11811|11813.5|11801.5|24
1621958000000|2021-05-25 15:53:20|11823.7|11811.7|11823|11811|11823.7|11811.7|11823|11811|1
1621958010000|2021-05-25 15:53:30|11829.8|11817.8|11831.6|11819.6|11832.3|11820.3|11829.1|11817.1|7
1621958020000|2021-05-25 15:53:40|11831|11819|11826.6|11814.6|11831|11819|11826.6|11814.6|0
1621958030000|2021-05-25 15:53:50|11827.3|11815.3|11826.6|11814.6|11829.2|11817.2|11826.6|11814.6|6
1621958040000|2021-05-25 15:54:00|11825.5|11813.5|11823.5|11811.5|11825.5|11813.5|11819.2|11807.2|3
1621958050000|2021-05-25 15:54:10|11824.2|11812.2|11823|11811|11824.2|11812.2|11821|11809|7
1621958060000|2021-05-25 15:54:20|11822.4|11810.4|11819.9|11807.9|11822.4|11810.4|11819.9|11807.9|10
1621958070000|2021-05-25 15:54:30|11820.6|11808.6|11819.4|11807.4|11820.6|11808.6|11819.4|11807.4|2
1621958080000|2021-05-25 15:54:40|11820.6|11808.6|11820.6|11808.6|11820.6|11808.6|11820.6|11808.6|1
1621958090000|2021-05-25 15:54:50|11821.9|11809.9|11819.4|11807.4|11821.9|11809.9|11818.7|11806.7|4
1621958100000|2021-05-25 15:55:00|11818.1|11806.1|11815.8|11803.8|11818.1|11806.1|11815.8|11803.8|8
1621958110000|2021-05-25 15:55:10|11818.1|11806.1|11826.3|11814.3|11826.3|11814.3|11818.1|11806.1|5
1621958120000|2021-05-25 15:55:20|||||||||2
1621958130000|2021-05-25 15:55:30|11827|11815|11826.9|11814.9|11827|11815|11826.9|11814.9|0
1621958140000|2021-05-25 15:55:40|11824.4|11812.4|11819.5|11807.5|11825.1|11813.1|11819.5|11807.5|2
1621958150000|2021-05-25 15:55:50|11816.9|11804.9|11817|11805|11818.3|11806.3|11816.9|11804.9|6
1621958160000|2021-05-25 15:56:00|11818.3|11806.3|11813.1|11801.1|11818.3|11806.3|11813.1|11801.1|15
1621958170000|2021-05-25 15:56:10|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|1
1621958180000|2021-05-25 15:56:20|11813.1|11801.1|11813.1|11801.1|11813.1|11801.1|11812|11800|2
1621958190000|2021-05-25 15:56:30|11812.6|11800.6|11819.9|11807.9|11819.9|11807.9|11812|11800|4
1621958200000|2021-05-25 15:56:40|11819.4|11807.4|11819.9|11807.9|11820.6|11808.6|11819.4|11807.4|0
1621958210000|2021-05-25 15:56:50|11818.7|11806.7|11812|11800|11819.4|11807.4|11812|11800|10
1621958230000|2021-05-25 15:57:10|11813.3|11801.3|11812.6|11800.6|11813.3|11801.3|11812.6|11800.6|2
1621958240000|2021-05-25 15:57:20|11812|11800|11809.5|11797.5|11812|11800|11809.5|11797.5|2
1621958250000|2021-05-25 15:57:30|11807|11795|11807|11795|11807|11795|11807|11795|4
1621958260000|2021-05-25 15:57:40|||||||||12
1621958270000|2021-05-25 15:57:50|||||||||1
1621958280000|2021-05-25 15:58:00|11808.8|11796.8|11808.1|11796.1|11808.8|11796.8|11808.1|11796.1|7
1621958290000|2021-05-25 15:58:10|11808.8|11796.8|11809.9|11797.9|11809.9|11797.9|11808.8|11796.8|4
1621958310000|2021-05-25 15:58:30|11810.6|11798.6|11814.4|11802.4|11814.9|11802.9|11810.6|11798.6|2
1621958320000|2021-05-25 15:58:40|11813.7|11801.7|11812.4|11800.4|11814.4|11802.4|11812.4|11800.4|0
1621958330000|2021-05-25 15:58:50|11814.4|11802.4|11812.4|11800.4|11814.4|11802.4|11812.4|11800.4|1
1621958340000|2021-05-25 15:59:00|11811.7|11799.7|11809.9|11797.9|11811.9|11799.9|11809.9|11797.9|1
1621958350000|2021-05-25 15:59:10|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|3
1621958360000|2021-05-25 15:59:20|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|11808.3|11796.3|11
1621958370000|2021-05-25 15:59:30|11809.6|11797.6|11810.8|11798.8|11810.8|11798.8|11808.3|11796.3|10
1621958390000|2021-05-25 15:59:50|11810.1|11798.1|11809.6|11797.6|11810.1|11798.1|11809.6|11797.6|1
1621958400000|2021-05-25 16:00:00|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|4
1621958410000|2021-05-25 16:00:10|11811.4|11799.4|11810.8|11798.8|11811.4|11799.4|11810.8|11798.8|0
1621958420000|2021-05-25 16:00:20|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|1
1621958430000|2021-05-25 16:00:30|11809.6|11797.6|11811.4|11799.4|11811.4|11799.4|11809.6|11797.6|2
1621958440000|2021-05-25 16:00:40|||||||||1
1621958460000|2021-05-25 16:01:00|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|4
1621958480000|2021-05-25 16:01:20|||||||||1
1621958490000|2021-05-25 16:01:30|||||||||1
1621958500000|2021-05-25 16:01:40|||||||||3
1621958510000|2021-05-25 16:01:50|||||||||6
1621958520000|2021-05-25 16:02:00|11812.1|11800.1|11809.6|11797.6|11812.1|11800.1|11809.6|11797.6|6
1621958540000|2021-05-25 16:02:20|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|2
1621958550000|2021-05-25 16:02:30|11810.8|11798.8|11811.4|11799.4|11811.4|11799.4|11810.8|11798.8|1
1621958560000|2021-05-25 16:02:40|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|1
1621958570000|2021-05-25 16:02:50|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|0
1621958580000|2021-05-25 16:03:00|||||||||2
1621958610000|2021-05-25 16:03:30|||||||||3
1621958620000|2021-05-25 16:03:40|11810.8|11798.8|11810.8|11798.8|11811.4|11799.4|11810.8|11798.8|2
1621958630000|2021-05-25 16:03:50|11811.4|11799.4|11806|11794|11811.4|11799.4|11806|11794|10
1621958640000|2021-05-25 16:04:00|11807.2|11795.2|11807.2|11795.2|11807.2|11795.2|11806|11794|0
1621958650000|2021-05-25 16:04:10|11807.8|11795.8|11807.8|11795.8|11807.8|11795.8|11807.8|11795.8|1
1621958660000|2021-05-25 16:04:20|11807.2|11795.2|11808.5|11796.5|11808.5|11796.5|11807.2|11795.2|0
1621958670000|2021-05-25 16:04:30|11807.8|11795.8|11808.5|11796.5|11808.5|11796.5|11807.8|11795.8|3
1621958680000|2021-05-25 16:04:40|11809.7|11797.7|11811|11799|11811.7|11799.7|11809.7|11797.7|14
1621958690000|2021-05-25 16:04:50|11808.5|11796.5|11806|11794|11808.5|11796.5|11806|11794|4
1621958700000|2021-05-25 16:05:00|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|6
1621958710000|2021-05-25 16:05:10|11805.4|11793.4|11806.1|11794.1|11806.1|11794.1|11805.4|11793.4|2
1621958720000|2021-05-25 16:05:20|11807.4|11795.4|11806|11794|11807.4|11795.4|11805.4|11793.4|7
1621958730000|2021-05-25 16:05:30|||||||||2
1621958750000|2021-05-25 16:05:50|||||||||3
1621958760000|2021-05-25 16:06:00|||||||||2
1621958770000|2021-05-25 16:06:10|||||||||7
1621958790000|2021-05-25 16:06:30|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|2
1621958820000|2021-05-25 16:07:00|||||||||2
1621958830000|2021-05-25 16:07:10|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|0
1621958840000|2021-05-25 16:07:20|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|1
1621958850000|2021-05-25 16:07:30|||||||||1
1621958860000|2021-05-25 16:07:40|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|12
1621958870000|2021-05-25 16:07:50|||||||||1
1621958880000|2021-05-25 16:08:00|11805.1|11793.1|11805.8|11793.8|11805.8|11793.8|11805.1|11793.1|4
1621958890000|2021-05-25 16:08:10|11806.4|11794.4|11809.3|11797.3|11809.3|11797.3|11805.7|11793.7|1
1621958900000|2021-05-25 16:08:20|11812.5|11800.5|11810.5|11798.5|11812.5|11800.5|11810.5|11798.5|2
1621958910000|2021-05-25 16:08:30|11808|11796|11809.4|11797.4|11809.4|11797.4|11808|11796|1
1621958920000|2021-05-25 16:08:40|||||||||1
1621958930000|2021-05-25 16:08:50|11810|11798|11809.4|11797.4|11810|11798|11809.4|11797.4|0
1621958940000|2021-05-25 16:09:00|11808.2|11796.2|11807.1|11795.1|11808.2|11796.2|11807.1|11795.1|3
1621958950000|2021-05-25 16:09:10|11806.4|11794.4|11806.9|11794.9|11808.9|11796.9|11806.4|11794.4|0
1621958960000|2021-05-25 16:09:20|11808.3|11796.3|11805.8|11793.8|11808.3|11796.3|11805.8|11793.8|1
1621958970000|2021-05-25 16:09:30|11805.1|11793.1|11805.8|11793.8|11805.8|11793.8|11804.6|11792.6|3
1621958980000|2021-05-25 16:09:40|||||||||1
1621959000000|2021-05-25 16:10:00|11805.1|11793.1|11805.3|11793.3|11805.3|11793.3|11804.6|11792.6|4
1621959010000|2021-05-25 16:10:10|11804.2|11792.2|11803.5|11791.5|11804.2|11792.2|11803.5|11791.5|0
1621959020000|2021-05-25 16:10:20|||||||||1
1621959030000|2021-05-25 16:10:30|||||||||5
1621959050000|2021-05-25 16:10:50|||||||||1
1621959060000|2021-05-25 16:11:00|||||||||1
1621959070000|2021-05-25 16:11:10|||||||||1
1621959090000|2021-05-25 16:11:30|||||||||2
1621959100000|2021-05-25 16:11:40|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|2
1621959110000|2021-05-25 16:11:50|11802.4|11790.4|11799.9|11787.9|11802.4|11790.4|11799.9|11787.9|4
1621959120000|2021-05-25 16:12:00|||||||||3
1621959130000|2021-05-25 16:12:10|||||||||2
1621959140000|2021-05-25 16:12:20|11798.5|11786.5|11796.7|11784.7|11798.5|11786.5|11796.7|11784.7|15
1621959150000|2021-05-25 16:12:30|11798.7|11786.7|11798.7|11786.7|11798.7|11786.7|11796.7|11784.7|7
1621959160000|2021-05-25 16:12:40|11799.2|11787.2|11798.7|11786.7|11799.2|11787.2|11798.7|11786.7|0
1621959170000|2021-05-25 16:12:50|11798|11786|11797.4|11785.4|11798|11786|11797.4|11785.4|1
1621959180000|2021-05-25 16:13:00|||||||||1
1621959190000|2021-05-25 16:13:10|11794.9|11782.9|11796.2|11784.2|11796.2|11784.2|11794.9|11782.9|13
1621959200000|2021-05-25 16:13:20|11795.6|11783.6|11797.4|11785.4|11797.4|11785.4|11793.5|11781.5|10
1621959210000|2021-05-25 16:13:30|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|12
1621959220000|2021-05-25 16:13:40|11798.7|11786.7|11799.2|11787.2|11799.9|11787.9|11798.7|11786.7|0
1621959230000|2021-05-25 16:13:50|||||||||1
1621959240000|2021-05-25 16:14:00|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11
1621959250000|2021-05-25 16:14:10|11798.1|11786.1|11798.7|11786.7|11799.4|11787.4|11798.1|11786.1|21
1621959260000|2021-05-25 16:14:20|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|0
1621959270000|2021-05-25 16:14:30|11796.9|11784.9|11797.6|11785.6|11797.6|11785.6|11796.9|11784.9|1
1621959280000|2021-05-25 16:14:40|||||||||1
1621959290000|2021-05-25 16:14:50|11795.1|11783.1|11796.3|11784.3|11796.3|11784.3|11795.1|11783.1|4
1621959300000|2021-05-25 16:15:00|11793.8|11781.8|11793.8|11781.8|11793.8|11781.8|11793.8|11781.8|2
1621959310000|2021-05-25 16:15:10|11794.5|11782.5|11804.5|11792.5|11804.5|11792.5|11794.5|11782.5|14
1621959320000|2021-05-25 16:15:20|11803.1|11791.1|11805.2|11793.2|11805.2|11793.2|11803.1|11791.1|5
1621959330000|2021-05-25 16:15:30|11805.1|11793.1|11807|11795|11807|11795|11804.5|11792.5|1
1621959340000|2021-05-25 16:15:40|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|11807.7|11795.7|1
1621959350000|2021-05-25 16:15:50|11810.2|11798.2|11811.3|11799.3|11812|11800|11809.5|11797.5|7
1621959360000|2021-05-25 16:16:00|11812|11800|11812|11800|11812|11800|11812|11800|1
1621959370000|2021-05-25 16:16:10|11811.3|11799.3|11810.1|11798.1|11812|11800|11810.1|11798.1|5
1621959380000|2021-05-25 16:16:20|11808.8|11796.8|11807.6|11795.6|11808.8|11796.8|11807.6|11795.6|1
1621959390000|2021-05-25 16:16:30|11806.3|11794.3|11807|11795|11807|11795|11806.3|11794.3|2
1621959400000|2021-05-25 16:16:40|11806.3|11794.3|11806.3|11794.3|11806.3|11794.3|11806.3|11794.3|0
1621959410000|2021-05-25 16:16:50|11807|11795|11809.5|11797.5|11809.5|11797.5|11807|11795|2
1621959430000|2021-05-25 16:17:10|11808.8|11796.8|11808.1|11796.1|11808.8|11796.8|11808.1|11796.1|0
1621959440000|2021-05-25 16:17:20|11807.4|11795.4|11807.6|11795.6|11807.6|11795.6|11806.9|11794.9|13
1621959450000|2021-05-25 16:17:30|11808.1|11796.1|11809.4|11797.4|11810.1|11798.1|11808.1|11796.1|5
1621959460000|2021-05-25 16:17:40|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|0
1621959470000|2021-05-25 16:17:50|11809.9|11797.9|11808.5|11796.5|11811.2|11799.2|11808.5|11796.5|14
1621959480000|2021-05-25 16:18:00|11809.8|11797.8|11809.8|11797.8|11810.3|11798.3|11809.1|11797.1|5
1621959490000|2021-05-25 16:18:10|11809.6|11797.6|11812.1|11800.1|11812.1|11800.1|11809.6|11797.6|3
1621959500000|2021-05-25 16:18:20|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|4
1621959510000|2021-05-25 16:18:30|11811.6|11799.6|11810.9|11798.9|11811.6|11799.6|11810.9|11798.9|0
1621959530000|2021-05-25 16:18:50|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|0
1621959540000|2021-05-25 16:19:00|11812.7|11800.7|11814.5|11802.5|11815.9|11803.9|11812.7|11800.7|8
1621959550000|2021-05-25 16:19:10|11815.7|11803.7|11817|11805|11817|11805|11815.7|11803.7|0
1621959560000|2021-05-25 16:19:20|11815.6|11803.6|11814.3|11802.3|11815.6|11803.6|11814.3|11802.3|4
1621959570000|2021-05-25 16:19:30|11816.8|11804.8|11818.1|11806.1|11818.1|11806.1|11816.8|11804.8|6
1621959580000|2021-05-25 16:19:40|11816.7|11804.7|11816.7|11804.7|11817.4|11805.4|11816.7|11804.7|1
1621959590000|2021-05-25 16:19:50|11817.4|11805.4|11816.8|11804.8|11817.4|11805.4|11815.6|11803.6|0
1621959600000|2021-05-25 16:20:00|||||||||1
1621959620000|2021-05-25 16:20:20|11815.4|11803.4|11814.9|11802.9|11815.4|11803.4|11814.9|11802.9|5
1621959630000|2021-05-25 16:20:30|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|2
1621959640000|2021-05-25 16:20:40|11818.8|11806.8|11819.5|11807.5|11819.5|11807.5|11818.1|11806.1|19
1621959650000|2021-05-25 16:20:50|11820.7|11808.7|11819.5|11807.5|11820.7|11808.7|11819.5|11807.5|0
1621959660000|2021-05-25 16:21:00|11820.2|11808.2|11821.3|11809.3|11821.3|11809.3|11819.5|11807.5|2
1621959670000|2021-05-25 16:21:10|11820.6|11808.6|11821.3|11809.3|11821.3|11809.3|11820.6|11808.6|0
1621959680000|2021-05-25 16:21:20|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|1
1621959690000|2021-05-25 16:21:30|||||||||1
1621959700000|2021-05-25 16:21:40|11820.7|11808.7|11819.5|11807.5|11820.7|11808.7|11819.5|11807.5|0
1621959710000|2021-05-25 16:21:50|11818.2|11806.2|11822|11810|11822|11810|11818.2|11806.2|7
1621959720000|2021-05-25 16:22:00|11822.7|11810.7|11823.9|11811.9|11825.2|11813.2|11822.7|11810.7|0
1621959730000|2021-05-25 16:22:10|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|0
1621959740000|2021-05-25 16:22:20|11825|11813|11825.6|11813.6|11826.8|11814.8|11825|11813|0
1621959750000|2021-05-25 16:22:30|11824.3|11812.3|11827.9|11815.9|11827.9|11815.9|11824.3|11812.3|3
1621959760000|2021-05-25 16:22:40|11827.4|11815.4|11830.6|11818.6|11830.6|11818.6|11827.4|11815.4|1
1621959770000|2021-05-25 16:22:50|11831.1|11819.1|11831.1|11819.1|11833.6|11821.6|11831.1|11819.1|0
1621959780000|2021-05-25 16:23:00|11831.7|11819.7|11832.4|11820.4|11832.4|11820.4|11831.7|11819.7|1
1621959790000|2021-05-25 16:23:10|11831.7|11819.7|11831.7|11819.7|11831.7|11819.7|11831.7|11819.7|0
1621959800000|2021-05-25 16:23:20|11832.4|11820.4|11831.7|11819.7|11832.4|11820.4|11831|11819|0
1621959810000|2021-05-25 16:23:30|11831.1|11819.1|11833.6|11821.6|11833.6|11821.6|11830.4|11818.4|2
1621959820000|2021-05-25 16:23:40|11834.3|11822.3|11836.8|11824.8|11836.8|11824.8|11834.3|11822.3|0
1621959830000|2021-05-25 16:23:50|11838.6|11826.6|11835.7|11823.7|11839.3|11827.3|11835.7|11823.7|9
1621959840000|2021-05-25 16:24:00|11835|11823|11836.4|11824.4|11836.4|11824.4|11834.5|11822.5|3
1621959850000|2021-05-25 16:24:10|11835.9|11823.9|11837.7|11825.7|11837.7|11825.7|11835.9|11823.9|0
1621959870000|2021-05-25 16:24:30|11838.2|11826.2|11837.7|11825.7|11838.2|11826.2|11837.7|11825.7|1
1621959880000|2021-05-25 16:24:40|11838.2|11826.2|11842.7|11830.7|11842.7|11830.7|11838.2|11826.2|3
1621959890000|2021-05-25 16:24:50|11842|11830|11840.9|11828.9|11842.7|11830.7|11840.9|11828.9|5
1621959900000|2021-05-25 16:25:00|11840.2|11828.2|11839.6|11827.6|11840.2|11828.2|11839.6|11827.6|2
1621959910000|2021-05-25 16:25:10|11841.4|11829.4|11840.7|11828.7|11841.4|11829.4|11839.6|11827.6|6
1621959920000|2021-05-25 16:25:20|11843.2|11831.2|11842.5|11830.5|11843.2|11831.2|11840.7|11828.7|1
1621959930000|2021-05-25 16:25:30|11843.2|11831.2|11840.7|11828.7|11843.2|11831.2|11840.7|11828.7|2
1621959940000|2021-05-25 16:25:40|11841.8|11829.8|11843.8|11831.8|11844.5|11832.5|11841.8|11829.8|12
1621959950000|2021-05-25 16:25:50|11843.1|11831.1|11843.8|11831.8|11845.2|11833.2|11843.1|11831.1|1
1621959960000|2021-05-25 16:26:00|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|1
1621959970000|2021-05-25 16:26:10|||||||||3
1621959980000|2021-05-25 16:26:20|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|0
1621959990000|2021-05-25 16:26:30|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|11843.2|11831.2|4
1621960000000|2021-05-25 16:26:40|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|5
1621960010000|2021-05-25 16:26:50|11840.2|11828.2|11842|11830|11842|11830|11839.7|11827.7|2
1621960020000|2021-05-25 16:27:00|11842.7|11830.7|11844.5|11832.5|11844.5|11832.5|11842|11830|1
1621960030000|2021-05-25 16:27:10|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|0
1621960040000|2021-05-25 16:27:20|11845|11833|11842.5|11830.5|11845|11833|11842.5|11830.5|0
1621960050000|2021-05-25 16:27:30|11843.3|11831.3|11846.7|11834.7|11846.7|11834.7|11843.3|11831.3|3
1621960060000|2021-05-25 16:27:40|11847.4|11835.4|11846.7|11834.7|11847.4|11835.4|11846.7|11834.7|0
1621960070000|2021-05-25 16:27:50|11846.1|11834.1|11850.6|11838.6|11851.1|11839.1|11846.1|11834.1|13
1621960080000|2021-05-25 16:28:00|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|3
1621960110000|2021-05-25 16:28:30|11850.6|11838.6|11852.4|11840.4|11852.4|11840.4|11850.6|11838.6|4
1621960120000|2021-05-25 16:28:40|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11850.6|11838.6|0
1621960130000|2021-05-25 16:28:50|11852.4|11840.4|11851.1|11839.1|11854.4|11842.4|11851.1|11839.1|3
1621960140000|2021-05-25 16:29:00|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|1
1621960150000|2021-05-25 16:29:10|11851.2|11839.2|11851.9|11839.9|11851.9|11839.9|11850.6|11838.6|0
1621960160000|2021-05-25 16:29:20|11849.4|11837.4|11849.5|11837.5|11851.3|11839.3|11849.4|11837.4|2
1621960170000|2021-05-25 16:29:30|11850.1|11838.1|11848.3|11836.3|11850.1|11838.1|11848.3|11836.3|0
1621960180000|2021-05-25 16:29:40|11849.5|11837.5|11849.5|11837.5|11849.5|11837.5|11848.8|11836.8|0
1621960190000|2021-05-25 16:29:50|11848.8|11836.8|11849.5|11837.5|11849.5|11837.5|11848.3|11836.3|1
1621960200000|2021-05-25 16:30:00|11848.8|11836.8|11849|11837|11849.5|11837.5|11847.7|11835.7|4
1621960210000|2021-05-25 16:30:10|11847|11835|11850.2|11838.2|11850.2|11838.2|11847|11835|2
1621960220000|2021-05-25 16:30:20|11848.8|11836.8|11850.2|11838.2|11850.9|11838.9|11848.8|11836.8|1
1621960230000|2021-05-25 16:30:30|11850.9|11838.9|11850.2|11838.2|11850.9|11838.9|11850.2|11838.2|2
1621960240000|2021-05-25 16:30:40|11847.2|11835.2|11847.2|11835.2|11847.2|11835.2|11847.2|11835.2|0
1621960250000|2021-05-25 16:30:50|11845.9|11833.9|11844.7|11832.7|11845.9|11833.9|11844.7|11832.7|3
1621960260000|2021-05-25 16:31:00|11845.9|11833.9|11845.2|11833.2|11846.5|11834.5|11845.2|11833.2|12
1621960270000|2021-05-25 16:31:10|11845.8|11833.8|11847.6|11835.6|11847.6|11835.6|11845.8|11833.8|0
1621960280000|2021-05-25 16:31:20|11848.7|11836.7|11848.7|11836.7|11848.7|11836.7|11848.7|11836.7|1
1621960290000|2021-05-25 16:31:30|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|1
1621960310000|2021-05-25 16:31:50|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|0
1621960320000|2021-05-25 16:32:00|11851|11839|11850.5|11838.5|11851|11839|11850.5|11838.5|3
1621960330000|2021-05-25 16:32:10|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|0
1621960350000|2021-05-25 16:32:30|||||||||1
1621960360000|2021-05-25 16:32:40|||||||||1
1621960380000|2021-05-25 16:33:00|11852.4|11840.4|11854.2|11842.2|11855.5|11843.5|11852.4|11840.4|11
1621960400000|2021-05-25 16:33:20|11854.8|11842.8|11853.7|11841.7|11854.8|11842.8|11853.7|11841.7|0
1621960410000|2021-05-25 16:33:30|||||||||1
1621960420000|2021-05-25 16:33:40|11851.9|11839.9|11849.4|11837.4|11851.9|11839.9|11849.4|11837.4|5
1621960440000|2021-05-25 16:34:00|11848|11836|11849.9|11837.9|11849.9|11837.9|11848|11836|1
1621960450000|2021-05-25 16:34:10|11849.2|11837.2|11846.2|11834.2|11849.2|11837.2|11846.2|11834.2|0
1621960460000|2021-05-25 16:34:20|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|2
1621960470000|2021-05-25 16:34:30|||||||||1
1621960480000|2021-05-25 16:34:40|11845.1|11833.1|11842.6|11830.6|11845.1|11833.1|11842.6|11830.6|5
1621960490000|2021-05-25 16:34:50|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|11841.9|11829.9|0
1621960500000|2021-05-25 16:35:00|11843.7|11831.7|11847.6|11835.6|11848.3|11836.3|11843.7|11831.7|2
1621960520000|2021-05-25 16:35:20|11850.8|11838.8|11850.8|11838.8|11850.8|11838.8|11850.8|11838.8|6
1621960530000|2021-05-25 16:35:30|11852|11840|11852|11840|11852.6|11840.6|11852|11840|1
1621960550000|2021-05-25 16:35:50|11851.3|11839.3|11850.8|11838.8|11851.3|11839.3|11850.8|11838.8|3
1621960560000|2021-05-25 16:36:00|11848.8|11836.8|11843.8|11831.8|11848.8|11836.8|11843.8|11831.8|8
1621960570000|2021-05-25 16:36:10|11844.5|11832.5|11845.1|11833.1|11845.1|11833.1|11844.5|11832.5|0
1621960580000|2021-05-25 16:36:20|11845.8|11833.8|11846.3|11834.3|11846.3|11834.3|11845.1|11833.1|2
1621960590000|2021-05-25 16:36:30|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|11847.6|11835.6|1
1621960600000|2021-05-25 16:36:40|11851.9|11839.9|11853.1|11841.1|11853.1|11841.1|11851.9|11839.9|2
1621960610000|2021-05-25 16:36:50|11852.4|11840.4|11853.5|11841.5|11853.5|11841.5|11851.7|11839.7|9
1621960620000|2021-05-25 16:37:00|11852.3|11840.3|11850.3|11838.3|11852.3|11840.3|11850.3|11838.3|1
1621960650000|2021-05-25 16:37:30|||||||||2
1621960660000|2021-05-25 16:37:40|11849.1|11837.1|11849.1|11837.1|11849.8|11837.8|11849.1|11837.1|0
1621960670000|2021-05-25 16:37:50|11848.5|11836.5|11847.8|11835.8|11848.5|11836.5|11847.8|11835.8|0
1621960680000|2021-05-25 16:38:00|||||||||1
1621960690000|2021-05-25 16:38:10|11847.3|11835.3|11846.7|11834.7|11847.3|11835.3|11846.7|11834.7|0
1621960710000|2021-05-25 16:38:30|11845.5|11833.5|11845.5|11833.5|11845.5|11833.5|11845.5|11833.5|2
1621960730000|2021-05-25 16:38:50|||||||||1
1621960740000|2021-05-25 16:39:00|11850.5|11838.5|11850.5|11838.5|11850.5|11838.5|11849.8|11837.8|4
1621960770000|2021-05-25 16:39:30|||||||||1
1621960790000|2021-05-25 16:39:50|11849.4|11837.4|11848.7|11836.7|11849.4|11837.4|11848.7|11836.7|1
1621960800000|2021-05-25 16:40:00|11850.5|11838.5|11849.8|11837.8|11850.5|11838.5|11849.8|11837.8|1
1621960810000|2021-05-25 16:40:10|11850.5|11838.5|11851.6|11839.6|11851.6|11839.6|11849.8|11837.8|0
1621960820000|2021-05-25 16:40:20|11850.3|11838.3|11850.3|11838.3|11851|11839|11850.3|11838.3|0
1621960830000|2021-05-25 16:40:30|11851|11839|11851|11839|11851|11839|11851|11839|3
1621960840000|2021-05-25 16:40:40|11850.5|11838.5|11849.9|11837.9|11850.5|11838.5|11849.9|11837.9|3
1621960850000|2021-05-25 16:40:50|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|1
1621960860000|2021-05-25 16:41:00|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|1
1621960870000|2021-05-25 16:41:10|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|0
1621960880000|2021-05-25 16:41:20|11844.9|11832.9|11845.6|11833.6|11846.2|11834.2|11844.4|11832.4|3
1621960890000|2021-05-25 16:41:30|11846.4|11834.4|11845.6|11833.6|11846.9|11834.9|11844.4|11832.4|1
1621960910000|2021-05-25 16:41:50|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|1
1621960920000|2021-05-25 16:42:00|||||||||1
1621960930000|2021-05-25 16:42:10|||||||||1
1621960940000|2021-05-25 16:42:20|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|11844.4|11832.4|0
1621960950000|2021-05-25 16:42:30|||||||||1
1621960960000|2021-05-25 16:42:40|11845.7|11833.7|11843|11831|11846.9|11834.9|11843|11831|5
1621960970000|2021-05-25 16:42:50|||||||||3
1621960980000|2021-05-25 16:43:00|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|11845.7|11833.7|6
1621960990000|2021-05-25 16:43:10|11848.5|11836.5|11838.4|11826.4|11848.5|11836.5|11838.4|11826.4|24
1621961000000|2021-05-25 16:43:20|11839.1|11827.1|11839.1|11827.1|11839.8|11827.8|11839.1|11827.1|1
1621961010000|2021-05-25 16:43:30|11837.7|11825.7|11842.8|11830.8|11842.8|11830.8|11837.7|11825.7|10
1621961020000|2021-05-25 16:43:40|11845.3|11833.3|11842.5|11830.5|11845.3|11833.3|11842.5|11830.5|14
1621961040000|2021-05-25 16:44:00|||||||||2
1621961050000|2021-05-25 16:44:10|11842|11830|11842|11830|11842.7|11830.7|11842|11830|7
1621961060000|2021-05-25 16:44:20|11842.7|11830.7|11844.3|11832.3|11844.9|11832.9|11842|11830|15
1621961080000|2021-05-25 16:44:40|11843.6|11831.6|11843.2|11831.2|11844.3|11832.3|11842.5|11830.5|6
1621961100000|2021-05-25 16:45:00|11842|11830|11842|11830|11842|11830|11842|11830|1
1621961130000|2021-05-25 16:45:30|11841.3|11829.3|11842|11830|11842|11830|11841.3|11829.3|1
1621961140000|2021-05-25 16:45:40|11840.2|11828.2|11839|11827|11840.2|11828.2|11839|11827|2
1621961150000|2021-05-25 16:45:50|11837.5|11825.5|11837.7|11825.7|11839|11827|11837.5|11825.5|0
1621961160000|2021-05-25 16:46:00|||||||||1
1621961180000|2021-05-25 16:46:20|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|11836.5|11824.5|3
1621961190000|2021-05-25 16:46:30|||||||||1
1621961220000|2021-05-25 16:47:00|11837|11825|11837|11825|11837.7|11825.7|11837|11825|1
1621961230000|2021-05-25 16:47:10|11837.7|11825.7|11838.8|11826.8|11838.8|11826.8|11837.7|11825.7|0
1621961240000|2021-05-25 16:47:20|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|0
1621961250000|2021-05-25 16:47:30|11837|11825|11837|11825|11837|11825|11837|11825|1
1621961280000|2021-05-25 16:48:00|11839|11827|11839.5|11827.5|11839.5|11827.5|11839|11827|3
1621961290000|2021-05-25 16:48:10|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|0
1621961300000|2021-05-25 16:48:20|||||||||1
1621961310000|2021-05-25 16:48:30|11838.3|11826.3|11839|11827|11839|11827|11838.3|11826.3|8
1621961320000|2021-05-25 16:48:40|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|11842.6|11830.6|0
1621961330000|2021-05-25 16:48:50|11843.1|11831.1|11842.6|11830.6|11843.1|11831.1|11840.6|11828.6|3
1621961340000|2021-05-25 16:49:00|11843.1|11831.1|11843.1|11831.1|11843.1|11831.1|11842.6|11830.6|2
1621961350000|2021-05-25 16:49:10|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|13
1621961360000|2021-05-25 16:49:20|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|11845.6|11833.6|5
1621961370000|2021-05-25 16:49:30|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|2
1621961380000|2021-05-25 16:49:40|11846.9|11834.9|11845.6|11833.6|11846.9|11834.9|11845.6|11833.6|5
1621961390000|2021-05-25 16:49:50|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|11844.9|11832.9|0
1621961400000|2021-05-25 16:50:00|11840.6|11828.6|11841.7|11829.7|11841.7|11829.7|11838.1|11826.1|17
1621961410000|2021-05-25 16:50:10|11842.4|11830.4|11841.2|11829.2|11842.4|11830.4|11841.2|11829.2|0
1621961430000|2021-05-25 16:50:30|11841.7|11829.7|11841.7|11829.7|11842.4|11830.4|11841.7|11829.7|14
1621961440000|2021-05-25 16:50:40|11842.4|11830.4|11841.2|11829.2|11842.4|11830.4|11840.5|11828.5|1
1621961450000|2021-05-25 16:50:50|||||||||1
1621961460000|2021-05-25 16:51:00|11840.6|11828.6|11841.2|11829.2|11841.3|11829.3|11839.2|11827.2|2
1621961470000|2021-05-25 16:51:10|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|0
1621961490000|2021-05-25 16:51:30|||||||||1
1621961510000|2021-05-25 16:51:50|11839.9|11827.9|11839.9|11827.9|11840.5|11828.5|11839.9|11827.9|0
1621961520000|2021-05-25 16:52:00|11838.7|11826.7|11838|11826|11838.7|11826.7|11838|11826|9
1621961530000|2021-05-25 16:52:10|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|1
1621961550000|2021-05-25 16:52:30|||||||||1
1621961560000|2021-05-25 16:52:40|||||||||2
1621961580000|2021-05-25 16:53:00|||||||||1
1621961590000|2021-05-25 16:53:10|11838.8|11826.8|11836.3|11824.3|11838.8|11826.8|11836.3|11824.3|4
1621961610000|2021-05-25 16:53:30|||||||||1
1621961620000|2021-05-25 16:53:40|11835.8|11823.8|11835.8|11823.8|11835.8|11823.8|11835.8|11823.8|1
1621961630000|2021-05-25 16:53:50|||||||||1
1621961640000|2021-05-25 16:54:00|11836.3|11824.3|11836.3|11824.3|11836.3|11824.3|11836.3|11824.3|3
1621961650000|2021-05-25 16:54:10|11833.8|11821.8|11834.5|11822.5|11834.5|11822.5|11833.8|11821.8|10
1621961660000|2021-05-25 16:54:20|11833.8|11821.8|11831.7|11819.7|11835.1|11823.1|11831.7|11819.7|13
1621961670000|2021-05-25 16:54:30|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|11832.4|11820.4|1
1621961700000|2021-05-25 16:55:00|11831.7|11819.7|11831.7|11819.7|11831.7|11819.7|11831.7|11819.7|5
1621961710000|2021-05-25 16:55:10|11834.4|11822.4|11836.5|11824.5|11836.5|11824.5|11834.4|11822.4|9
1621961720000|2021-05-25 16:55:20|11837.7|11825.7|11832.7|11820.7|11837.7|11825.7|11832.7|11820.7|4
1621961730000|2021-05-25 16:55:30|11834|11822|11832.9|11820.9|11834|11822|11832.7|11820.7|6
1621961740000|2021-05-25 16:55:40|11833.4|11821.4|11834.1|11822.1|11834.1|11822.1|11833.4|11821.4|0
1621961750000|2021-05-25 16:55:50|11832.7|11820.7|11830.2|11818.2|11832.7|11820.7|11830.2|11818.2|5
1621961760000|2021-05-25 16:56:00|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|11829.1|11817.1|3
1621961770000|2021-05-25 16:56:10|11822.4|11810.4|11822.7|11810.7|11822.7|11810.7|11821.3|11809.3|70
1621961780000|2021-05-25 16:56:20|11824|11812|11823.4|11811.4|11824|11812|11822.7|11810.7|3
1621961790000|2021-05-25 16:56:30|11822.7|11810.7|11822.9|11810.9|11822.9|11810.9|11822.7|11810.7|1
1621961800000|2021-05-25 16:56:40|11823.4|11811.4|11822.9|11810.9|11823.4|11811.4|11822.9|11810.9|0
1621961810000|2021-05-25 16:56:50|11824.1|11812.1|11822.7|11810.7|11824.7|11812.7|11822.7|11810.7|10
1621961820000|2021-05-25 16:57:00|11822.2|11810.2|11817|11805|11822.2|11810.2|11817|11805|27
1621961830000|2021-05-25 16:57:10|11818.4|11806.4|11820.9|11808.9|11820.9|11808.9|11818.4|11806.4|2
1621961840000|2021-05-25 16:57:20|11823.4|11811.4|11824|11812|11824|11812|11822|11810|0
1621961850000|2021-05-25 16:57:30|11824.5|11812.5|11825.2|11813.2|11825.2|11813.2|11824.5|11812.5|1
1621961860000|2021-05-25 16:57:40|11824.5|11812.5|11824|11812|11824.5|11812.5|11824|11812|2
1621961870000|2021-05-25 16:57:50|11823.5|11811.5|11822.7|11810.7|11823.5|11811.5|11822.7|11810.7|0
1621961880000|2021-05-25 16:58:00|11824.2|11812.2|11826|11814|11826|11814|11824|11812|5
1621961890000|2021-05-25 16:58:10|11824.2|11812.2|11823.5|11811.5|11824.2|11812.2|11823.5|11811.5|0
1621961900000|2021-05-25 16:58:20|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|11822.2|11810.2|0
1621961910000|2021-05-25 16:58:30|11821.7|11809.7|11821.7|11809.7|11822.9|11810.9|11821.7|11809.7|4
1621961920000|2021-05-25 16:58:40|11820.6|11808.6|11819.2|11807.2|11820.6|11808.6|11819.2|11807.2|2
1621961930000|2021-05-25 16:58:50|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|0
1621961940000|2021-05-25 16:59:00|11819.7|11807.7|11819.7|11807.7|11820.4|11808.4|11819.2|11807.2|2
1621961950000|2021-05-25 16:59:10|11819|11807|11819|11807|11820.4|11808.4|11818.5|11806.5|0
1621961960000|2021-05-25 16:59:20|11818.5|11806.5|11820.4|11808.4|11820.4|11808.4|11818.5|11806.5|0
1621961970000|2021-05-25 16:59:30|11822.8|11810.8|11822.1|11810.1|11822.8|11810.8|11822.1|11810.1|1
1621961980000|2021-05-25 16:59:40|11820.3|11808.3|11818.5|11806.5|11821.5|11809.5|11818.5|11806.5|0
1621961990000|2021-05-25 16:59:50|11820.4|11808.4|11818.5|11806.5|11820.4|11808.4|11818.5|11806.5|0
1621962000000|2021-05-25 17:00:00|11820.3|11808.3|11820.3|11808.3|11821|11809|11819.6|11807.6|3
1621962010000|2021-05-25 17:00:10|11819|11807|11819|11807|11819|11807|11819|11807|6
1621962020000|2021-05-25 17:00:20|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|3
1621962030000|2021-05-25 17:00:30|||||||||1
1621962050000|2021-05-25 17:00:50|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|11819.6|11807.6|3
1621962060000|2021-05-25 17:01:00|11819|11807|11817.8|11805.8|11819|11807|11817.8|11805.8|2
1621962070000|2021-05-25 17:01:10|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|6
1621962080000|2021-05-25 17:01:20|||||||||2
1621962090000|2021-05-25 17:01:30|||||||||1
1621962100000|2021-05-25 17:01:40|||||||||6
1621962110000|2021-05-25 17:01:50|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|2
1621962120000|2021-05-25 17:02:00|11816.4|11804.4|11814.6|11802.6|11816.4|11804.4|11814.6|11802.6|1
1621962130000|2021-05-25 17:02:10|11815.1|11803.1|11815.8|11803.8|11816.4|11804.4|11815.1|11803.1|0
1621962140000|2021-05-25 17:02:20|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|1
1621962150000|2021-05-25 17:02:30|||||||||1
1621962160000|2021-05-25 17:02:40|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|0
1621962170000|2021-05-25 17:02:50|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|9
1621962180000|2021-05-25 17:03:00|||||||||1
1621962190000|2021-05-25 17:03:10|||||||||1
1621962210000|2021-05-25 17:03:30|||||||||1
1621962230000|2021-05-25 17:03:50|11819.6|11807.6|11820.7|11808.7|11820.7|11808.7|11819.6|11807.6|1
1621962240000|2021-05-25 17:04:00|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|1
1621962260000|2021-05-25 17:04:20|11820.7|11808.7|11820.1|11808.1|11820.7|11808.7|11820.1|11808.1|0
1621962270000|2021-05-25 17:04:30|11818.9|11806.9|11818.9|11806.9|11818.9|11806.9|11818.9|11806.9|1
1621962300000|2021-05-25 17:05:00|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|11815.1|11803.1|5
1621962320000|2021-05-25 17:05:20|11814.6|11802.6|11813.9|11801.9|11814.6|11802.6|11813.9|11801.9|1
1621962330000|2021-05-25 17:05:30|11815.3|11803.3|11817.8|11805.8|11817.8|11805.8|11815.3|11803.3|4
1621962350000|2021-05-25 17:05:50|11818.5|11806.5|11824.2|11812.2|11824.2|11812.2|11818.5|11806.5|3
1621962360000|2021-05-25 17:06:00|11826|11814|11826.4|11814.4|11830.1|11818.1|11825.1|11813.1|18
1621962370000|2021-05-25 17:06:10|11827.1|11815.1|11827.8|11815.8|11830.7|11818.7|11827.1|11815.1|1
1621962380000|2021-05-25 17:06:20|11828.9|11816.9|11830.3|11818.3|11830.3|11818.3|11828.9|11816.9|1
1621962390000|2021-05-25 17:06:30|11830.8|11818.8|11832.8|11820.8|11832.8|11820.8|11830.8|11818.8|3
1621962400000|2021-05-25 17:06:40|11829|11817|11829|11817|11829|11817|11828.3|11816.3|3
1621962410000|2021-05-25 17:06:50|11832.8|11820.8|11832.2|11820.2|11832.8|11820.8|11832.2|11820.2|9
1621962420000|2021-05-25 17:07:00|11832.9|11820.9|11832.9|11820.9|11832.9|11820.9|11831.7|11819.7|1
1621962430000|2021-05-25 17:07:10|11831.5|11819.5|11831.5|11819.5|11831.5|11819.5|11831.5|11819.5|8
1621962440000|2021-05-25 17:07:20|11832.9|11820.9|11833.5|11821.5|11833.5|11821.5|11832.9|11820.9|0
1621962450000|2021-05-25 17:07:30|11832.8|11820.8|11832.6|11820.6|11834.6|11822.6|11832.6|11820.6|2
1621962460000|2021-05-25 17:07:40|11833.3|11821.3|11835.3|11823.3|11835.3|11823.3|11833.3|11821.3|7
1621962470000|2021-05-25 17:07:50|11837.1|11825.1|11836.4|11824.4|11837.1|11825.1|11836.4|11824.4|0
1621962480000|2021-05-25 17:08:00|11835.3|11823.3|11837.8|11825.8|11837.8|11825.8|11835.3|11823.3|1
1621962490000|2021-05-25 17:08:10|11837.1|11825.1|11839|11827|11839|11827|11837.1|11825.1|6
1621962500000|2021-05-25 17:08:20|11838.3|11826.3|11838.9|11826.9|11838.9|11826.9|11838.3|11826.3|1
1621962510000|2021-05-25 17:08:30|||||||||1
1621962520000|2021-05-25 17:08:40|11837.8|11825.8|11834.6|11822.6|11837.8|11825.8|11834.6|11822.6|12
1621962530000|2021-05-25 17:08:50|11833.2|11821.2|11834.6|11822.6|11834.6|11822.6|11833.2|11821.2|2
1621962540000|2021-05-25 17:09:00|11833.9|11821.9|11835.1|11823.1|11835.1|11823.1|11833.9|11821.9|2
1621962560000|2021-05-25 17:09:20|11834.6|11822.6|11833.9|11821.9|11834.6|11822.6|11833.9|11821.9|0
1621962570000|2021-05-25 17:09:30|11834.6|11822.6|11832.8|11820.8|11834.6|11822.6|11832.8|11820.8|1
1621962580000|2021-05-25 17:09:40|11831.7|11819.7|11830.4|11818.4|11831.7|11819.7|11829.7|11817.7|4
1621962590000|2021-05-25 17:09:50|11829.7|11817.7|11831|11819|11831|11819|11829.7|11817.7|0
1621962600000|2021-05-25 17:10:00|11830.3|11818.3|11829.7|11817.7|11831|11819|11829.7|11817.7|1
1621962620000|2021-05-25 17:10:20|11830.5|11818.5|11830.5|11818.5|11830.5|11818.5|11830.5|11818.5|5
1621962630000|2021-05-25 17:10:30|11831.2|11819.2|11832.8|11820.8|11833|11821|11831.2|11819.2|3
1621962640000|2021-05-25 17:10:40|11835.3|11823.3|11833.3|11821.3|11835.3|11823.3|11833.3|11821.3|1
1621962650000|2021-05-25 17:10:50|11834|11822|11830.8|11818.8|11834|11822|11830.8|11818.8|5
1621962660000|2021-05-25 17:11:00|||||||||1
1621962670000|2021-05-25 17:11:10|11827.6|11815.6|11825.1|11813.1|11827.6|11815.6|11825.1|11813.1|1
1621962690000|2021-05-25 17:11:30|||||||||2
1621962700000|2021-05-25 17:11:40|||||||||1
1621962710000|2021-05-25 17:11:50|11824.4|11812.4|11823.7|11811.7|11825.1|11813.1|11823.7|11811.7|17
1621962720000|2021-05-25 17:12:00|11823|11811|11823|11811|11823|11811|11823|11811|1
1621962730000|2021-05-25 17:12:10|11823.7|11811.7|11823|11811|11823.7|11811.7|11823|11811|0
1621962740000|2021-05-25 17:12:20|11822.5|11810.5|11821.2|11809.2|11823.7|11811.7|11821.2|11809.2|24
1621962750000|2021-05-25 17:12:30|||||||||1
1621962760000|2021-05-25 17:12:40|||||||||1
1621962770000|2021-05-25 17:12:50|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|11821.2|11809.2|1
1621962780000|2021-05-25 17:13:00|11821.3|11809.3|11822.5|11810.5|11822.5|11810.5|11821.3|11809.3|1
1621962800000|2021-05-25 17:13:20|11821.3|11809.3|11821.3|11809.3|11822|11810|11821.3|11809.3|0
1621962810000|2021-05-25 17:13:30|11821.8|11809.8|11821.3|11809.3|11822.5|11810.5|11821.3|11809.3|1
1621962840000|2021-05-25 17:14:00|11820.6|11808.6|11818.2|11806.2|11820.6|11808.6|11818.2|11806.2|1
1621962850000|2021-05-25 17:14:10|11817.7|11805.7|11817|11805|11817.7|11805.7|11817|11805|1
1621962860000|2021-05-25 17:14:20|11816.3|11804.3|11816.8|11804.8|11817.5|11805.5|11816.3|11804.3|0
1621962870000|2021-05-25 17:14:30|11817.5|11805.5|11816.3|11804.3|11818.2|11806.2|11816.3|11804.3|1
1621962880000|2021-05-25 17:14:40|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|0
1621962900000|2021-05-25 17:15:00|||||||||1
1621962910000|2021-05-25 17:15:10|11817.1|11805.1|11817.8|11805.8|11817.8|11805.8|11817.1|11805.1|10
1621962930000|2021-05-25 17:15:30|11817.3|11805.3|11818.5|11806.5|11819.2|11807.2|11817.3|11805.3|4
1621962940000|2021-05-25 17:15:40|11819.2|11807.2|11820.5|11808.5|11821|11809|11818.5|11806.5|1
1621962960000|2021-05-25 17:16:00|11821|11809|11820.5|11808.5|11821|11809|11820.3|11808.3|2
1621962970000|2021-05-25 17:16:10|11819.8|11807.8|11819.8|11807.8|11820.5|11808.5|11819.1|11807.1|0
1621962980000|2021-05-25 17:16:20|11820.5|11808.5|11818.5|11806.5|11820.5|11808.5|11818.5|11806.5|3
1621962990000|2021-05-25 17:16:30|||||||||1
1621963010000|2021-05-25 17:16:50|11817.3|11805.3|11822.4|11810.4|11822.4|11810.4|11816.7|11804.7|13
1621963020000|2021-05-25 17:17:00|11821.9|11809.9|11821.9|11809.9|11822.4|11810.4|11821.9|11809.9|0
1621963030000|2021-05-25 17:17:10|11822.4|11810.4|11825.5|11813.5|11826.2|11814.2|11822.4|11810.4|5
1621963040000|2021-05-25 17:17:20|11824.8|11812.8|11825.5|11813.5|11826.7|11814.7|11824.8|11812.8|0
1621963050000|2021-05-25 17:17:30|||||||||1
1621963060000|2021-05-25 17:17:40|11823.5|11811.5|11822.8|11810.8|11823.5|11811.5|11822.8|11810.8|6
1621963070000|2021-05-25 17:17:50|11823.5|11811.5|11819.1|11807.1|11823.5|11811.5|11819.1|11807.1|1
1621963080000|2021-05-25 17:18:00|11822.1|11810.1|11822.1|11810.1|11822.8|11810.8|11822.1|11810.1|2
1621963090000|2021-05-25 17:18:10|11823.5|11811.5|11824.1|11812.1|11824.1|11812.1|11823.5|11811.5|0
1621963110000|2021-05-25 17:18:30|||||||||1
1621963120000|2021-05-25 17:18:40|11824.8|11812.8|11831.4|11819.4|11831.4|11819.4|11824.8|11812.8|7
1621963130000|2021-05-25 17:18:50|||||||||1
1621963140000|2021-05-25 17:19:00|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|1
1621963170000|2021-05-25 17:19:30|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|11830.9|11818.9|1
1621963180000|2021-05-25 17:19:40|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|11831.4|11819.4|2
1621963190000|2021-05-25 17:19:50|11830.9|11818.9|11829.6|11817.6|11830.9|11818.9|11829.6|11817.6|3
1621963200000|2021-05-25 17:20:00|||||||||1
1621963210000|2021-05-25 17:20:10|||||||||1
1621963220000|2021-05-25 17:20:20|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|2
1621963230000|2021-05-25 17:20:30|11836|11824|11835.3|11823.3|11836|11824|11835.3|11823.3|4
1621963240000|2021-05-25 17:20:40|11836|11824|11837.8|11825.8|11837.8|11825.8|11836|11824|0
1621963250000|2021-05-25 17:20:50|11839.2|11827.2|11835.2|11823.2|11839.2|11827.2|11835.2|11823.2|3
1621963260000|2021-05-25 17:21:00|11835.9|11823.9|11834.6|11822.6|11835.9|11823.9|11833.9|11821.9|3
1621963270000|2021-05-25 17:21:10|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|0
1621963280000|2021-05-25 17:21:20|11833|11821|11832.3|11820.3|11833|11821|11832.3|11820.3|1
1621963290000|2021-05-25 17:21:30|11833|11821|11832.3|11820.3|11833|11821|11832.3|11820.3|2
1621963300000|2021-05-25 17:21:40|||||||||1
1621963310000|2021-05-25 17:21:50|11833|11821|11833|11821|11833|11821|11833|11821|1
1621963320000|2021-05-25 17:22:00|11831.7|11819.7|11827.8|11815.8|11831.7|11819.7|11827.1|11815.1|2
1621963330000|2021-05-25 17:22:10|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|0
1621963340000|2021-05-25 17:22:20|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|0
1621963350000|2021-05-25 17:22:30|11826.6|11814.6|11826|11814|11826.6|11814.6|11826|11814|2
1621963360000|2021-05-25 17:22:40|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11824.8|11812.8|0
1621963380000|2021-05-25 17:23:00|||||||||1
1621963390000|2021-05-25 17:23:10|||||||||1
1621963410000|2021-05-25 17:23:30|11824.8|11812.8|11824.8|11812.8|11825.5|11813.5|11824.8|11812.8|7
1621963430000|2021-05-25 17:23:50|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|0
1621963440000|2021-05-25 17:24:00|11823.6|11811.6|11821.8|11809.8|11823.6|11811.6|11821.8|11809.8|3
1621963450000|2021-05-25 17:24:10|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|11822.1|11810.1|2
1621963460000|2021-05-25 17:24:20|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|11824.1|11812.1|1
1621963470000|2021-05-25 17:24:30|11824.6|11812.6|11822.2|11810.2|11824.6|11812.6|11822.2|11810.2|1
1621963480000|2021-05-25 17:24:40|11823.9|11811.9|11822.7|11810.7|11823.9|11811.9|11822.7|11810.7|0
1621963490000|2021-05-25 17:24:50|11826.6|11814.6|11827.7|11815.7|11827.7|11815.7|11826.6|11814.6|2
1621963500000|2021-05-25 17:25:00|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|3
1621963510000|2021-05-25 17:25:10|11826.5|11814.5|11825.2|11813.2|11827.2|11815.2|11825.2|11813.2|0
1621963520000|2021-05-25 17:25:20|11826.6|11814.6|11825.4|11813.4|11827.2|11815.2|11825.4|11813.4|5
1621963530000|2021-05-25 17:25:30|11823.6|11811.6|11824.1|11812.1|11824.8|11812.8|11823.6|11811.6|5
1621963540000|2021-05-25 17:25:40|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11824.8|11812.8|2
1621963550000|2021-05-25 17:25:50|11826.1|11814.1|11823.6|11811.6|11826.1|11814.1|11823.6|11811.6|0
1621963560000|2021-05-25 17:26:00|||||||||1
1621963570000|2021-05-25 17:26:10|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|0
1621963590000|2021-05-25 17:26:30|||||||||1
1621963620000|2021-05-25 17:27:00|11821.6|11809.6|11821.1|11809.1|11821.6|11809.6|11820.9|11808.9|4
1621963630000|2021-05-25 17:27:10|11820.4|11808.4|11820.5|11808.5|11820.5|11808.5|11819.3|11807.3|0
1621963640000|2021-05-25 17:27:20|11823.6|11811.6|11823.6|11811.6|11823.6|11811.6|11823.6|11811.6|0
1621963650000|2021-05-25 17:27:30|11822.2|11810.2|11822.9|11810.9|11822.9|11810.9|11822.2|11810.2|2
1621963660000|2021-05-25 17:27:40|11822.2|11810.2|11822.2|11810.2|11822.9|11810.9|11822.2|11810.2|0
1621963670000|2021-05-25 17:27:50|11822.9|11810.9|11822.2|11810.2|11822.9|11810.9|11822.2|11810.2|0
1621963680000|2021-05-25 17:28:00|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|1
1621963690000|2021-05-25 17:28:10|11822.2|11810.2|11826.1|11814.1|11826.1|11814.1|11822.2|11810.2|2
1621963700000|2021-05-25 17:28:20|11825.5|11813.5|11829.1|11817.1|11829.1|11817.1|11825.5|11813.5|0
1621963710000|2021-05-25 17:28:30|11829.7|11817.7|11829.7|11817.7|11829.7|11817.7|11829.7|11817.7|1
1621963720000|2021-05-25 17:28:40|11831.6|11819.6|11831.6|11819.6|11831.6|11819.6|11831.6|11819.6|5
1621963740000|2021-05-25 17:29:00|11830.9|11818.9|11831.6|11819.6|11831.6|11819.6|11829.7|11817.7|2
1621963750000|2021-05-25 17:29:10|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|0
1621963760000|2021-05-25 17:29:20|11830.9|11818.9|11830.4|11818.4|11830.9|11818.9|11828.4|11816.4|16
1621963770000|2021-05-25 17:29:30|||||||||1
1621963780000|2021-05-25 17:29:40|||||||||1
1621963790000|2021-05-25 17:29:50|11832.9|11820.9|11834.3|11822.3|11835.5|11823.5|11832.9|11820.9|8
1621963800000|2021-05-25 17:30:00|11831.6|11819.6|11830.4|11818.4|11831.6|11819.6|11830.4|11818.4|2
1621963810000|2021-05-25 17:30:10|11831.1|11819.1|11831.6|11819.6|11832.2|11820.2|11831.1|11819.1|0
1621963820000|2021-05-25 17:30:20|11832.2|11820.2|11831.6|11819.6|11832.2|11820.2|11831.6|11819.6|0
1621963830000|2021-05-25 17:30:30|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|1
1621963840000|2021-05-25 17:30:40|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|0
1621963860000|2021-05-25 17:31:00|||||||||3
1621963870000|2021-05-25 17:31:10|11831.2|11819.2|11831.9|11819.9|11831.9|11819.9|11830.5|11818.5|2
1621963880000|2021-05-25 17:31:20|11833|11821|11835|11823|11835|11823|11833|11821|10
1621963890000|2021-05-25 17:31:30|11835.5|11823.5|11834.4|11822.4|11836.9|11824.9|11834.4|11822.4|18
1621963910000|2021-05-25 17:31:50|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|11832.1|11820.1|0
1621963920000|2021-05-25 17:32:00|11828.3|11816.3|11822.8|11810.8|11828.9|11816.9|11822.1|11810.1|8
1621963940000|2021-05-25 17:32:20|11821.5|11809.5|11821|11809|11821.5|11809.5|11821|11809|0
1621963950000|2021-05-25 17:32:30|11821.5|11809.5|11820.8|11808.8|11822.2|11810.2|11820.8|11808.8|1
1621963960000|2021-05-25 17:32:40|11822.2|11810.2|11824.2|11812.2|11824.2|11812.2|11822.2|11810.2|3
1621963970000|2021-05-25 17:32:50|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|10
1621963980000|2021-05-25 17:33:00|11824.2|11812.2|11823.5|11811.5|11824.2|11812.2|11823.5|11811.5|4
1621963990000|2021-05-25 17:33:10|11824|11812|11825.7|11813.7|11825.7|11813.7|11824|11812|6
1621964010000|2021-05-25 17:33:30|||||||||1
1621964020000|2021-05-25 17:33:40|||||||||2
1621964030000|2021-05-25 17:33:50|11824.4|11812.4|11824.4|11812.4|11824.4|11812.4|11824.4|11812.4|2
1621964040000|2021-05-25 17:34:00|11823.7|11811.7|11824.4|11812.4|11825|11813|11823.7|11811.7|0
1621964050000|2021-05-25 17:34:10|11825|11813|11824.4|11812.4|11825|11813|11824.4|11812.4|1
1621964060000|2021-05-25 17:34:20|11825|11813|11827.5|11815.5|11827.5|11815.5|11825|11813|1
1621964070000|2021-05-25 17:34:30|11828.7|11816.7|11826.8|11814.8|11828.7|11816.7|11826.8|11814.8|0
1621964080000|2021-05-25 17:34:40|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|4
1621964090000|2021-05-25 17:34:50|11825|11813|11825|11813|11825|11813|11825|11813|0
1621964110000|2021-05-25 17:35:10|11825.5|11813.5|11827.2|11815.2|11828|11816|11825.5|11813.5|3
1621964130000|2021-05-25 17:35:30|11826.6|11814.6|11826.6|11814.6|11826.6|11814.6|11825.4|11813.4|0
1621964140000|2021-05-25 17:35:40|||||||||1
1621964170000|2021-05-25 17:36:10|||||||||1
1621964180000|2021-05-25 17:36:20|11827.2|11815.2|11827.2|11815.2|11827.9|11815.9|11827.2|11815.2|0
1621964200000|2021-05-25 17:36:40|11827.9|11815.9|11827.9|11815.9|11827.9|11815.9|11827.9|11815.9|1
1621964210000|2021-05-25 17:36:50|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|0
1621964220000|2021-05-25 17:37:00|11826.6|11814.6|11827.2|11815.2|11827.2|11815.2|11825.4|11813.4|0
1621964230000|2021-05-25 17:37:10|11826.6|11814.6|11827.2|11815.2|11827.2|11815.2|11826.6|11814.6|1
1621964240000|2021-05-25 17:37:20|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|1
1621964260000|2021-05-25 17:37:40|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|11827.2|11815.2|1
1621964270000|2021-05-25 17:37:50|||||||||2
1621964280000|2021-05-25 17:38:00|11828.5|11816.5|11828.5|11816.5|11828.5|11816.5|11827.8|11815.8|11
1621964290000|2021-05-25 17:38:10|||||||||8
1621964300000|2021-05-25 17:38:20|11826.8|11814.8|11827.9|11815.9|11827.9|11815.9|11826.8|11814.8|1
1621964320000|2021-05-25 17:38:40|||||||||2
1621964340000|2021-05-25 17:39:00|11827.4|11815.4|11826.8|11814.8|11828.1|11816.1|11825.4|11813.4|8
1621964350000|2021-05-25 17:39:10|11827.5|11815.5|11826.8|11814.8|11827.5|11815.5|11826.8|11814.8|0
1621964370000|2021-05-25 17:39:30|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|11827.5|11815.5|2
1621964380000|2021-05-25 17:39:40|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|11826.3|11814.3|0
1621964390000|2021-05-25 17:39:50|11825.7|11813.7|11823.8|11811.8|11825.7|11813.7|11823.2|11811.2|2
1621964400000|2021-05-25 17:40:00|11823.2|11811.2|11820.7|11808.7|11823.2|11811.2|11820.7|11808.7|28
1621964410000|2021-05-25 17:40:10|11821.8|11809.8|11820.6|11808.6|11821.8|11809.8|11820.6|11808.6|3
1621964430000|2021-05-25 17:40:30|11819.3|11807.3|11820.6|11808.6|11820.6|11808.6|11819.3|11807.3|0
1621964440000|2021-05-25 17:40:40|||||||||1
1621964450000|2021-05-25 17:40:50|11819.3|11807.3|11819.9|11807.9|11820.6|11808.6|11819.3|11807.3|0
1621964460000|2021-05-25 17:41:00|11820|11808|11816.8|11804.8|11820|11808|11816.8|11804.8|16
1621964470000|2021-05-25 17:41:10|11817.5|11805.5|11816.3|11804.3|11817.5|11805.5|11816.3|11804.3|0
1621964500000|2021-05-25 17:41:40|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|1
1621964510000|2021-05-25 17:41:50|11818.1|11806.1|11816.8|11804.8|11818.1|11806.1|11816.8|11804.8|2
1621964520000|2021-05-25 17:42:00|11818.2|11806.2|11818.2|11806.2|11818.2|11806.2|11818.2|11806.2|3
1621964530000|2021-05-25 17:42:10|11820|11808|11820.7|11808.7|11820.7|11808.7|11820|11808|7
1621964540000|2021-05-25 17:42:20|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|2
1621964550000|2021-05-25 17:42:30|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|0
1621964560000|2021-05-25 17:42:40|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|1
1621964570000|2021-05-25 17:42:50|11816.3|11804.3|11816.3|11804.3|11816.8|11804.8|11816.3|11804.3|0
1621964580000|2021-05-25 17:43:00|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|0
1621964590000|2021-05-25 17:43:10|11816.3|11804.3|11816.8|11804.8|11816.8|11804.8|11816.3|11804.3|1
1621964600000|2021-05-25 17:43:20|11818.1|11806.1|11819.3|11807.3|11819.3|11807.3|11818.1|11806.1|1
1621964610000|2021-05-25 17:43:30|11818.6|11806.6|11818.1|11806.1|11819.3|11807.3|11818.1|11806.1|0
1621964620000|2021-05-25 17:43:40|||||||||2
1621964630000|2021-05-25 17:43:50|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|3
1621964640000|2021-05-25 17:44:00|11817.4|11805.4|11816.8|11804.8|11817.4|11805.4|11816.8|11804.8|1
1621964650000|2021-05-25 17:44:10|11817.4|11805.4|11816.1|11804.1|11817.4|11805.4|11816.1|11804.1|3
1621964660000|2021-05-25 17:44:20|11815.4|11803.4|11818.6|11806.6|11818.6|11806.6|11814.3|11802.3|0
1621964670000|2021-05-25 17:44:30|11818.1|11806.1|11816.8|11804.8|11818.1|11806.1|11816.1|11804.1|0
1621964680000|2021-05-25 17:44:40|11814.3|11802.3|11816.1|11804.1|11816.1|11804.1|11814.3|11802.3|4
1621964690000|2021-05-25 17:44:50|11816.8|11804.8|11816.7|11804.7|11818.1|11806.1|11816.7|11804.7|1
1621964700000|2021-05-25 17:45:00|11817.2|11805.2|11817.9|11805.9|11817.9|11805.9|11816.7|11804.7|0
1621964710000|2021-05-25 17:45:10|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|2
1621964720000|2021-05-25 17:45:20|11816.8|11804.8|11817.9|11805.9|11817.9|11805.9|11816.1|11804.1|0
1621964730000|2021-05-25 17:45:30|11817.2|11805.2|11817.2|11805.2|11818.6|11806.6|11815.4|11803.4|1
1621964740000|2021-05-25 17:45:40|11817.9|11805.9|11818.6|11806.6|11818.6|11806.6|11817.9|11805.9|1
1621964750000|2021-05-25 17:45:50|11817.9|11805.9|11816.7|11804.7|11817.9|11805.9|11816.7|11804.7|1
1621964760000|2021-05-25 17:46:00|11812.9|11800.9|11812.4|11800.4|11812.9|11800.9|11810.4|11798.4|50
1621964770000|2021-05-25 17:46:10|11813.1|11801.1|11815.4|11803.4|11816.1|11804.1|11812.4|11800.4|2
1621964780000|2021-05-25 17:46:20|11814.7|11802.7|11813.1|11801.1|11815.4|11803.4|11812.4|11800.4|6
1621964790000|2021-05-25 17:46:30|11812.4|11800.4|11813.1|11801.1|11813.1|11801.1|11812.4|11800.4|1
1621964800000|2021-05-25 17:46:40|11811.8|11799.8|11810.6|11798.6|11811.8|11799.8|11809.3|11797.3|3
1621964810000|2021-05-25 17:46:50|11809.3|11797.3|11810.4|11798.4|11811.8|11799.8|11809.3|11797.3|6
1621964820000|2021-05-25 17:47:00|||||||||2
1621964830000|2021-05-25 17:47:10|||||||||1
1621964850000|2021-05-25 17:47:30|||||||||2
1621964860000|2021-05-25 17:47:40|||||||||2
1621964890000|2021-05-25 17:48:10|||||||||4
1621964900000|2021-05-25 17:48:20|||||||||2
1621964920000|2021-05-25 17:48:40|||||||||2
1621964940000|2021-05-25 17:49:00|||||||||2
1621964950000|2021-05-25 17:49:10|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|16
1621964960000|2021-05-25 17:49:20|11811.8|11799.8|11809.9|11797.9|11811.8|11799.8|11809.9|11797.9|2
1621964970000|2021-05-25 17:49:30|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11809.9|11797.9|0
1621964980000|2021-05-25 17:49:40|11809.9|11797.9|11810.6|11798.6|11810.6|11798.6|11809.9|11797.9|1
1621965000000|2021-05-25 17:50:00|11809.9|11797.9|11809.4|11797.4|11810.6|11798.6|11809.4|11797.4|2
1621965010000|2021-05-25 17:50:10|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|4
1621965020000|2021-05-25 17:50:20|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11807.7|11795.7|2
1621965030000|2021-05-25 17:50:30|11807.6|11795.6|11807.6|11795.6|11807.6|11795.6|11807|11795|2
1621965040000|2021-05-25 17:50:40|11808.3|11796.3|11808.8|11796.8|11809.4|11797.4|11808.3|11796.3|2
1621965050000|2021-05-25 17:50:50|11809.4|11797.4|11809.4|11797.4|11809.4|11797.4|11808.8|11796.8|3
1621965060000|2021-05-25 17:51:00|11810.1|11798.1|11810.8|11798.8|11810.8|11798.8|11809.5|11797.5|5
1621965070000|2021-05-25 17:51:10|11809.4|11797.4|11810.1|11798.1|11810.1|11798.1|11809.4|11797.4|2
1621965080000|2021-05-25 17:51:20|11809.5|11797.5|11808.8|11796.8|11809.5|11797.5|11808.3|11796.3|0
1621965090000|2021-05-25 17:51:30|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|0
1621965100000|2021-05-25 17:51:40|||||||||1
1621965110000|2021-05-25 17:51:50|11805.8|11793.8|11808.3|11796.3|11808.3|11796.3|11805.8|11793.8|7
1621965120000|2021-05-25 17:52:00|11807.6|11795.6|11811.3|11799.3|11811.9|11799.9|11807.6|11795.6|1
1621965130000|2021-05-25 17:52:10|11810.8|11798.8|11810.1|11798.1|11810.8|11798.8|11809.4|11797.4|1
1621965140000|2021-05-25 17:52:20|11810.8|11798.8|11811.9|11799.9|11811.9|11799.9|11810.8|11798.8|0
1621965160000|2021-05-25 17:52:40|11812.4|11800.4|11814.2|11802.2|11814.9|11802.9|11812.4|11800.4|8
1621965170000|2021-05-25 17:52:50|11813.7|11801.7|11812.4|11800.4|11813.7|11801.7|11811.9|11799.9|3
1621965180000|2021-05-25 17:53:00|11811.9|11799.9|11811.9|11799.9|11812.4|11800.4|11811.9|11799.9|0
1621965190000|2021-05-25 17:53:10|11811.2|11799.2|11810.6|11798.6|11811.2|11799.2|11809.9|11797.9|1
1621965200000|2021-05-25 17:53:20|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11809.4|11797.4|0
1621965210000|2021-05-25 17:53:30|11812.6|11800.6|11814.4|11802.4|11814.4|11802.4|11812.4|11800.4|2
1621965220000|2021-05-25 17:53:40|11813.1|11801.1|11812.6|11800.6|11813.1|11801.1|11811.2|11799.2|2
1621965230000|2021-05-25 17:53:50|11813.1|11801.1|11813.1|11801.1|11813.1|11801.1|11811.9|11799.9|0
1621965240000|2021-05-25 17:54:00|11813.7|11801.7|11814.4|11802.4|11814.4|11802.4|11813.7|11801.7|0
1621965250000|2021-05-25 17:54:10|11811.9|11799.9|11811.2|11799.2|11811.9|11799.9|11811.2|11799.2|3
1621965270000|2021-05-25 17:54:30|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|0
1621965280000|2021-05-25 17:54:40|||||||||1
1621965290000|2021-05-25 17:54:50|11809.9|11797.9|11809.4|11797.4|11809.9|11797.9|11809.4|11797.4|5
1621965300000|2021-05-25 17:55:00|11810.6|11798.6|11812.6|11800.6|11812.6|11800.6|11809.4|11797.4|5
1621965310000|2021-05-25 17:55:10|11813.1|11801.1|11813.1|11801.1|11813.1|11801.1|11813.1|11801.1|1
1621965320000|2021-05-25 17:55:20|11813.8|11801.8|11814.4|11802.4|11814.4|11802.4|11813.8|11801.8|0
1621965330000|2021-05-25 17:55:30|11813.7|11801.7|11812.6|11800.6|11813.7|11801.7|11811.9|11799.9|0
1621965340000|2021-05-25 17:55:40|11811.2|11799.2|11810.1|11798.1|11811.2|11799.2|11809.4|11797.4|1
1621965350000|2021-05-25 17:55:50|11811.3|11799.3|11810.6|11798.6|11811.3|11799.3|11810.6|11798.6|0
1621965360000|2021-05-25 17:56:00|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11811.2|11799.2|2
1621965370000|2021-05-25 17:56:10|11811.2|11799.2|11811.7|11799.7|11813|11801|11811.2|11799.2|1
1621965380000|2021-05-25 17:56:20|11812.4|11800.4|11816.2|11804.2|11816.2|11804.2|11812.4|11800.4|1
1621965390000|2021-05-25 17:56:30|11815.5|11803.5|11813|11801|11816.2|11804.2|11813|11801|13
1621965400000|2021-05-25 17:56:40|11812.3|11800.3|11814.8|11802.8|11814.8|11802.8|11812.3|11800.3|1
1621965410000|2021-05-25 17:56:50|11814.1|11802.1|11811|11799|11814.8|11802.8|11811|11799|0
1621965420000|2021-05-25 17:57:00|11810.5|11798.5|11811|11799|11811|11799|11810.5|11798.5|0
1621965430000|2021-05-25 17:57:10|11811.6|11799.6|11810.5|11798.5|11811.6|11799.6|11810.5|11798.5|22
1621965440000|2021-05-25 17:57:20|11811|11799|11811|11799|11811.6|11799.6|11809.2|11797.2|23
1621965450000|2021-05-25 17:57:30|11810.5|11798.5|11814.8|11802.8|11814.8|11802.8|11810.5|11798.5|4
1621965460000|2021-05-25 17:57:40|11814.2|11802.2|11813|11801|11814.2|11802.2|11813|11801|1
1621965470000|2021-05-25 17:57:50|11813.5|11801.5|11814.1|11802.1|11814.1|11802.1|11812.8|11800.8|1
1621965480000|2021-05-25 17:58:00|11813.5|11801.5|11812.3|11800.3|11814.1|11802.1|11812.1|11800.1|4
1621965490000|2021-05-25 17:58:10|||||||||1
1621965500000|2021-05-25 17:58:20|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|1
1621965510000|2021-05-25 17:58:30|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|23
1621965520000|2021-05-25 17:58:40|11812.8|11800.8|11815.5|11803.5|11816|11804|11812.8|11800.8|8
1621965530000|2021-05-25 17:58:50|11816|11804|11824.1|11812.1|11824.1|11812.1|11816|11804|9
1621965540000|2021-05-25 17:59:00|11826.2|11814.2|11839.1|11827.1|11839.1|11827.1|11826.2|11814.2|17
1621965550000|2021-05-25 17:59:10|11838.5|11826.5|11836.6|11824.6|11839.1|11827.1|11836|11824|17
1621965560000|2021-05-25 17:59:20|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11836|11824|10
1621965570000|2021-05-25 17:59:30|11838.5|11826.5|11821.6|11809.6|11838.5|11826.5|11815.5|11803.5|42
1621965580000|2021-05-25 17:59:40|11828|11816|11829.4|11817.4|11829.4|11817.4|11826.3|11814.3|34
1621965590000|2021-05-25 17:59:50|11827.4|11815.4|11828|11816|11828|11816|11824.9|11812.9|77
1621965600000|2021-05-25 18:00:00|11829.1|11817.1|11832.3|11820.3|11839.9|11827.9|11829.1|11817.1|21
1621965610000|2021-05-25 18:00:10|11831.6|11819.6|11832.8|11820.8|11834.2|11822.2|11831.6|11819.6|1
1621965620000|2021-05-25 18:00:20|11831.6|11819.6|11834.4|11822.4|11835.5|11823.5|11831.6|11819.6|13
1621965630000|2021-05-25 18:00:30|11835.8|11823.8|11834.9|11822.9|11836.3|11824.3|11833.7|11821.7|18
1621965640000|2021-05-25 18:00:40|11834.2|11822.2|11834.9|11822.9|11834.9|11822.9|11834.2|11822.2|6
1621965650000|2021-05-25 18:00:50|11834.2|11822.2|11834.9|11822.9|11835.6|11823.6|11834.2|11822.2|3
1621965660000|2021-05-25 18:01:00|11834.4|11822.4|11836.5|11824.5|11837|11825|11834.4|11822.4|22
1621965670000|2021-05-25 18:01:10|11835.9|11823.9|11835.2|11823.2|11835.9|11823.9|11834.5|11822.5|4
1621965680000|2021-05-25 18:01:20|11835.9|11823.9|11833.3|11821.3|11835.9|11823.9|11833.3|11821.3|0
1621965690000|2021-05-25 18:01:30|11834|11822|11834|11822|11834|11822|11833.3|11821.3|1
1621965700000|2021-05-25 18:01:40|11837.2|11825.2|11833.3|11821.3|11837.2|11825.2|11833.3|11821.3|20
1621965710000|2021-05-25 18:01:50|11834|11822|11836|11824|11836|11824|11834|11822|10
1621965720000|2021-05-25 18:02:00|11835.4|11823.4|11834.2|11822.2|11836.7|11824.7|11834.2|11822.2|9
1621965730000|2021-05-25 18:02:10|11834.7|11822.7|11833.8|11821.8|11834.7|11822.7|11833.5|11821.5|10
1621965740000|2021-05-25 18:02:20|11834.6|11822.6|11836.3|11824.3|11836.3|11824.3|11834.6|11822.6|1
1621965750000|2021-05-25 18:02:30|11835.6|11823.6|11833.9|11821.9|11835.6|11823.6|11832.6|11820.6|2
1621965760000|2021-05-25 18:02:40|11834.6|11822.6|11839.7|11827.7|11839.7|11827.7|11833.9|11821.9|9
1621965770000|2021-05-25 18:02:50|11840.3|11828.3|11841.4|11829.4|11841.4|11829.4|11840.3|11828.3|5
1621965780000|2021-05-25 18:03:00|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|2
1621965790000|2021-05-25 18:03:10|11840.3|11828.3|11840.3|11828.3|11840.3|11828.3|11840.3|11828.3|0
1621965800000|2021-05-25 18:03:20|11838.9|11826.9|11839|11827|11839.6|11827.6|11838.9|11826.9|3
1621965810000|2021-05-25 18:03:30|11838.3|11826.3|11839|11827|11839.7|11827.7|11838.3|11826.3|0
1621965820000|2021-05-25 18:03:40|11841.1|11821.1|11837.6|11825.6|11841.1|11825.6|11836.4|11821.1|1
1621965830000|2021-05-25 18:03:50|11837.1|11825.1|11836.4|11824.4|11837.1|11825.1|11836.4|11824.4|3
1621965840000|2021-05-25 18:04:00|11835.7|11823.7|11837.6|11825.6|11837.6|11825.6|11835.7|11823.7|0
1621965860000|2021-05-25 18:04:20|11836.9|11824.9|11836.9|11824.9|11836.9|11824.9|11836.9|11824.9|1
1621965870000|2021-05-25 18:04:30|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|3
1621965880000|2021-05-25 18:04:40|11840.1|11828.1|11841.9|11829.9|11841.9|11829.9|11838.7|11826.7|1
1621965890000|2021-05-25 18:04:50|11843.3|11831.3|11848|11836|11848.7|11836.7|11843.3|11831.3|9
1622035800000|2021-05-26 13:30:00|11858.7|11846.7|11856.1|11844.1|11858.7|11846.7|11853.2|11841.2|16
1622035810000|2021-05-26 13:30:10|11856.7|11844.7|11866.5|11854.5|11869.7|11857.7|11856.7|11844.7|33
1622035820000|2021-05-26 13:30:20|11867.8|11855.8|11872|11860|11875.7|11863.7|11867.8|11855.8|19
1622035830000|2021-05-26 13:30:30|11872.7|11860.7|11871.5|11859.5|11874.5|11862.5|11870.8|11858.8|5
1622035840000|2021-05-26 13:30:40|11872|11860|11878.4|11866.4|11878.4|11866.4|11870.1|11858.1|26
1622035850000|2021-05-26 13:30:50|11877.7|11865.7|11861.4|11849.4|11877.7|11865.7|11860.8|11848.8|20
1622035860000|2021-05-26 13:31:00|11860.1|11848.1|11856.5|11844.5|11860.1|11848.1|11855.2|11843.2|19
1622035870000|2021-05-26 13:31:10|11856.4|11844.4|11857.6|11845.6|11860.1|11848.1|11856.4|11844.4|8
1622035880000|2021-05-26 13:31:20|11858.3|11846.3|11855.2|11843.2|11859.5|11847.5|11855.2|11843.2|35
1622035890000|2021-05-26 13:31:30|11855.8|11843.8|11853.2|11841.2|11855.8|11843.8|11850.1|11838.1|6
1622035900000|2021-05-26 13:31:40|11853.7|11841.7|11851.9|11839.9|11854.4|11842.4|11850.7|11838.7|9
1622035910000|2021-05-26 13:31:50|11852.5|11840.5|11848.2|11836.2|11852.5|11840.5|11848.2|11836.2|6
1622035920000|2021-05-26 13:32:00|11848.7|11836.7|11851.2|11839.2|11851.9|11839.9|11845.7|11833.7|5
1622035930000|2021-05-26 13:32:10|11849.3|11837.3|11847|11835|11850.1|11838.1|11845.1|11833.1|1
1622035940000|2021-05-26 13:32:20|11847.7|11835.7|11844.5|11832.5|11847.7|11835.7|11841.5|11829.5|21
1622035950000|2021-05-26 13:32:30|11843.9|11831.9|11844.5|11832.5|11847|11835|11843.3|11831.3|10
1622035960000|2021-05-26 13:32:40|11843.9|11831.9|11845.1|11833.1|11846.4|11834.4|11843.9|11831.9|11
1622035970000|2021-05-26 13:32:50|11846.4|11834.4|11840.1|11828.1|11847|11835|11840.1|11828.1|2
1622035980000|2021-05-26 13:33:00|11840.8|11828.8|11843.3|11831.3|11845.1|11833.1|11840.8|11828.8|5
1622035990000|2021-05-26 13:33:10|11842.6|11830.6|11842|11830|11842.6|11830.6|11842|11830|0
1622036000000|2021-05-26 13:33:20|11842.6|11830.6|11840.8|11828.8|11842.6|11830.6|11839.5|11827.5|2
1622036010000|2021-05-26 13:33:30|11842|11830|11843.3|11831.3|11843.3|11831.3|11841.5|11829.5|8
1622036020000|2021-05-26 13:33:40|11842.6|11830.6|11844|11832|11847|11835|11842|11830|3
1622036030000|2021-05-26 13:33:50|11843.3|11831.3|11844.6|11832.6|11844.6|11832.6|11842.7|11830.7|12
1622036040000|2021-05-26 13:34:00|11845.8|11833.8|11849.6|11837.6|11849.6|11837.6|11845.8|11833.8|2
1622036050000|2021-05-26 13:34:10|11850.2|11838.2|11849.6|11837.6|11850.2|11838.2|11847.7|11835.7|2
1622036060000|2021-05-26 13:34:20|11850.1|11838.1|11848.9|11836.9|11850.1|11838.1|11848.9|11836.9|10
1622036070000|2021-05-26 13:34:30|11849.6|11837.6|11849.4|11837.4|11851.9|11839.9|11848.2|11836.2|1
1622036080000|2021-05-26 13:34:40|11849.6|11837.6|11850.1|11838.1|11850.1|11838.1|11849.6|11837.6|0
1622036090000|2021-05-26 13:34:50|11851.3|11839.3|11850.7|11838.7|11851.3|11839.3|11850.7|11838.7|7
1622036100000|2021-05-26 13:35:00|11853.8|11841.8|11855.7|11843.7|11856.3|11844.3|11852.5|11840.5|6
1622036110000|2021-05-26 13:35:10|11855.1|11843.1|11857.5|11845.5|11858.8|11846.8|11855.1|11843.1|4
1622036120000|2021-05-26 13:35:20|11856.3|11844.3|11857.5|11845.5|11857.5|11845.5|11856.3|11844.3|0
1622036130000|2021-05-26 13:35:30|11856.3|11844.3|11858.9|11846.9|11858.9|11846.9|11854.4|11842.4|13
1622036140000|2021-05-26 13:35:40|11860.1|11848.1|11858.9|11846.9|11860.1|11848.1|11858.9|11846.9|2
1622036150000|2021-05-26 13:35:50|11859.6|11847.6|11863.9|11851.9|11863.9|11851.9|11859.6|11847.6|4
1622036160000|2021-05-26 13:36:00|11866.4|11854.4|11866.9|11854.9|11866.9|11854.9|11866.4|11854.4|1
1622036170000|2021-05-26 13:36:10|11867.6|11855.6|11865.1|11853.1|11867.6|11855.6|11865.1|11853.1|1
1622036180000|2021-05-26 13:36:20|11862.6|11850.6|11861.9|11849.9|11862.6|11850.6|11861.9|11849.9|1
1622036190000|2021-05-26 13:36:30|11861.3|11849.3|11861.9|11849.9|11862.6|11850.6|11859.6|11847.6|7
1622036200000|2021-05-26 13:36:40|11861.3|11849.3|11859.4|11847.4|11861.9|11849.9|11858.9|11846.9|0
1622036210000|2021-05-26 13:36:50|11860.1|11848.1|11855.7|11843.7|11860.1|11848.1|11853.9|11841.9|17
1622036220000|2021-05-26 13:37:00|11858.2|11846.2|11856.4|11844.4|11858.9|11846.9|11856.4|11844.4|2
1622036230000|2021-05-26 13:37:10|11856.9|11844.9|11855.7|11843.7|11856.9|11844.9|11854.4|11842.4|2
1622036240000|2021-05-26 13:37:20|11855.1|11843.1|11852.1|11840.1|11855.1|11843.1|11852.1|11840.1|1
1622036250000|2021-05-26 13:37:30|11851.5|11839.5|11852.1|11840.1|11852.1|11840.1|11851.5|11839.5|6
1622036260000|2021-05-26 13:37:40|11854.6|11842.6|11858.9|11846.9|11858.9|11846.9|11854.6|11842.6|1
1622036270000|2021-05-26 13:37:50|11860.1|11848.1|11860.1|11848.1|11860.1|11848.1|11860.1|11848.1|2
1622036280000|2021-05-26 13:38:00|11858.9|11846.9|11862.1|11850.1|11862.1|11850.1|11858.9|11846.9|8
1622036290000|2021-05-26 13:38:10|11863.3|11851.3|11862.6|11850.6|11865.1|11853.1|11862.6|11850.6|2
1622036300000|2021-05-26 13:38:20|11859.6|11847.6|11862.6|11850.6|11863.2|11851.2|11859.6|11847.6|5
1622036310000|2021-05-26 13:38:30|11863.9|11851.9|11863.9|11851.9|11863.9|11851.9|11863.9|11851.9|0
1622036320000|2021-05-26 13:38:40|11862.6|11850.6|11862.6|11850.6|11862.6|11850.6|11862.6|11850.6|5
1622036330000|2021-05-26 13:38:50|11863.9|11851.9|11867.4|11855.4|11868.1|11856.1|11863.9|11851.9|11
1622036340000|2021-05-26 13:39:00|11868.1|11856.1|11869.9|11857.9|11873.6|11861.6|11868.1|11856.1|7
1622036350000|2021-05-26 13:39:10|11869.3|11857.3|11870|11858|11870|11858|11868.8|11856.8|4
1622036360000|2021-05-26 13:39:20|11870.6|11858.6|11868.1|11856.1|11870.6|11858.6|11868.1|11856.1|19
1622036370000|2021-05-26 13:39:30|11869.3|11857.3|11870.6|11858.6|11871.8|11859.8|11869.3|11857.3|5
1622036380000|2021-05-26 13:39:40|11871.3|11859.3|11871.3|11859.3|11871.3|11859.3|11871.3|11859.3|0
1622036390000|2021-05-26 13:39:50|11870.6|11858.6|11868.8|11856.8|11870.6|11858.6|11868.2|11856.2|2
1622036400000|2021-05-26 13:40:00|11870.7|11858.7|11875|11863|11875|11863|11870|11858|5
1622036410000|2021-05-26 13:40:10|11872.5|11860.5|11872.5|11860.5|11875|11863|11872.5|11860.5|0
1622036420000|2021-05-26 13:40:20|11871.8|11859.8|11891.8|11879.8|11891.8|11879.8|11871.8|11859.8|24
1622036430000|2021-05-26 13:40:30|11892.5|11880.5|11894.3|11882.3|11894.3|11882.3|11891.8|11879.8|2
1622036440000|2021-05-26 13:40:40|11893.8|11881.8|11893.8|11881.8|11895.6|11883.6|11893.1|11881.1|4
1622036450000|2021-05-26 13:40:50|11893.2|11881.2|11891.8|11879.8|11897.4|11885.4|11891.8|11879.8|3
1622036460000|2021-05-26 13:41:00|11892.5|11880.5|11893.8|11881.8|11896.8|11884.8|11890.7|11878.7|2
1622036470000|2021-05-26 13:41:10|11893.1|11881.1|11896.3|11884.3|11896.3|11884.3|11891.3|11879.3|10
1622036480000|2021-05-26 13:41:20|11895.7|11883.7|11896.2|11884.2|11896.8|11884.8|11891.3|11879.3|6
1622036490000|2021-05-26 13:41:30|11896.8|11884.8|11895|11883|11896.8|11884.8|11892.5|11880.5|0
1622036500000|2021-05-26 13:41:40|11893.7|11881.7|11896.8|11884.8|11899.3|11887.3|11887.5|11875.5|10
1622036510000|2021-05-26 13:41:50|11896.2|11884.2|11895.1|11883.1|11896.2|11884.2|11892.4|11880.4|18
1622036520000|2021-05-26 13:42:00|11896.3|11884.3|11895.6|11883.6|11896.8|11884.8|11895|11883|1
1622036530000|2021-05-26 13:42:10|11896.3|11884.3|11898.1|11886.1|11898.1|11886.1|11895.6|11883.6|2
1622036540000|2021-05-26 13:42:20|11897.4|11885.4|11894.9|11882.9|11898.1|11886.1|11894.9|11882.9|10
1622036550000|2021-05-26 13:42:30|11888.7|11876.7|11888.7|11876.7|11888.7|11876.7|11888.7|11876.7|29
1622036560000|2021-05-26 13:42:40|11893.1|11881.1|11888.1|11876.1|11894.3|11882.3|11888.1|11876.1|1
1622036570000|2021-05-26 13:42:50|11888.8|11876.8|11889.3|11877.3|11891.2|11879.2|11888.8|11876.8|1
1622036580000|2021-05-26 13:43:00|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|0
1622036590000|2021-05-26 13:43:10|11889.3|11877.3|11886.3|11874.3|11889.3|11877.3|11885.6|11873.6|3
1622036600000|2021-05-26 13:43:20|11885.6|11873.6|11886.3|11874.3|11886.3|11874.3|11884.5|11872.5|2
1622036610000|2021-05-26 13:43:30|11885.6|11873.6|11885|11873|11886.3|11874.3|11883.8|11871.8|2
1622036620000|2021-05-26 13:43:40|11886.3|11874.3|11882|11870|11886.3|11874.3|11882|11870|0
1622036630000|2021-05-26 13:43:50|11881.4|11869.4|11882|11870|11883.2|11871.2|11881.4|11869.4|1
1622036640000|2021-05-26 13:44:00|11881.4|11869.4|11882|11870|11882|11870|11881.4|11869.4|3
1622036650000|2021-05-26 13:44:10|11882.5|11870.5|11883.8|11871.8|11885|11873|11882.5|11870.5|3
1622036660000|2021-05-26 13:44:20|11885|11873|11886.3|11874.3|11886.3|11874.3|11885|11873|3
1622036670000|2021-05-26 13:44:30|11887|11875|11887.5|11875.5|11888.8|11876.8|11887|11875|1
1622036680000|2021-05-26 13:44:40|11888.1|11876.1|11888.7|11876.7|11888.7|11876.7|11888.1|11876.1|2
1622036690000|2021-05-26 13:44:50|11888.1|11876.1|11884.9|11872.9|11888.1|11876.1|11884.4|11872.4|17
1622036700000|2021-05-26 13:45:00|11886.9|11874.9|11889.9|11877.9|11889.9|11877.9|11886.9|11874.9|4
1622036720000|2021-05-26 13:45:20|11891.2|11879.2|11896.2|11884.2|11896.2|11884.2|11891.2|11879.2|8
1622036730000|2021-05-26 13:45:30|||||||||2
1622036740000|2021-05-26 13:45:40|11894.9|11882.9|11894.9|11882.9|11894.9|11882.9|11894.4|11882.4|3
1622036750000|2021-05-26 13:45:50|11894.4|11882.4|11893.7|11881.7|11894.4|11882.4|11893|11881|1
1622036760000|2021-05-26 13:46:00|11889.9|11877.9|11890.7|11878.7|11893.1|11881.1|11889.4|11877.4|0
1622036770000|2021-05-26 13:46:10|11890|11878|11890.7|11878.7|11890.7|11878.7|11890|11878|4
1622036780000|2021-05-26 13:46:20|11890|11878|11883.2|11871.2|11890.2|11878.2|11883.2|11871.2|3
1622036790000|2021-05-26 13:46:30|11883.8|11871.8|11883.2|11871.2|11884.5|11872.5|11883.2|11871.2|2
1622036800000|2021-05-26 13:46:40|11882.5|11870.5|11885.7|11873.7|11887|11875|11881.4|11869.4|1
1622036810000|2021-05-26 13:46:50|11885|11873|11883.7|11871.7|11887|11875|11883.7|11871.7|11
1622036820000|2021-05-26 13:47:00|11884.9|11872.9|11886.2|11874.2|11886.2|11874.2|11884.9|11872.9|2
1622036830000|2021-05-26 13:47:10|11888.7|11876.7|11892.4|11880.4|11892.4|11880.4|11888.7|11876.7|4
1622036840000|2021-05-26 13:47:20|11893.1|11881.1|11893.1|11881.1|11893.1|11881.1|11892.4|11880.4|2
1622036850000|2021-05-26 13:47:30|11891.9|11879.9|11892.4|11880.4|11893.1|11881.1|11891.9|11879.9|0
1622036860000|2021-05-26 13:47:40|11893.7|11881.7|11895.6|11883.6|11895.6|11883.6|11893.7|11881.7|1
1622036870000|2021-05-26 13:47:50|11896.2|11884.2|11893.1|11881.1|11896.2|11884.2|11891.9|11879.9|17
1622036880000|2021-05-26 13:48:00|11892.4|11880.4|11888.1|11876.1|11893.1|11881.1|11888.1|11876.1|22
1622036890000|2021-05-26 13:48:10|11886.2|11874.2|11882.4|11870.4|11886.2|11874.2|11881.9|11869.9|3
1622036900000|2021-05-26 13:48:20|11883.7|11871.7|11883.7|11871.7|11883.7|11871.7|11881.9|11869.9|0
1622036910000|2021-05-26 13:48:30|11884.4|11872.4|11883.1|11871.1|11886.2|11874.2|11883.1|11871.1|14
1622036920000|2021-05-26 13:48:40|11881.9|11869.9|11881.3|11869.3|11881.9|11869.9|11881.3|11869.3|0
1622036930000|2021-05-26 13:48:50|11881.9|11869.9|11884.4|11872.4|11884.4|11872.4|11881.9|11869.9|1
1622036940000|2021-05-26 13:49:00|11883.7|11871.7|11882.4|11870.4|11884.4|11872.4|11882.4|11870.4|0
1622036950000|2021-05-26 13:49:10|11883.1|11871.1|11883.1|11871.1|11883.1|11871.1|11883.1|11871.1|5
1622036960000|2021-05-26 13:49:20|11883.8|11871.8|11883.1|11871.1|11883.8|11871.8|11882.4|11870.4|0
1622036970000|2021-05-26 13:49:30|11882|11870|11883.1|11871.1|11883.1|11871.1|11882|11870|2
1622036980000|2021-05-26 13:49:40|11881.9|11869.9|11885.1|11873.1|11885.6|11873.6|11880.1|11868.1|7
1622036990000|2021-05-26 13:49:50|11885.7|11873.7|11884.9|11872.9|11885.7|11873.7|11882.4|11870.4|4
1622037000000|2021-05-26 13:50:00|11884.4|11872.4|11882.4|11870.4|11885.1|11873.1|11882.4|11870.4|2
1622037010000|2021-05-26 13:50:10|11883.7|11871.7|11887.4|11875.4|11888.1|11876.1|11883.7|11871.7|0
1622037020000|2021-05-26 13:50:20|11884.9|11872.9|11887.4|11875.4|11888.7|11876.7|11884.9|11872.9|23
1622037030000|2021-05-26 13:50:30|11886.9|11874.9|11886.2|11874.2|11888|11876|11884.9|11872.9|0
1622037040000|2021-05-26 13:50:40|11888.7|11876.7|11889.4|11877.4|11891.2|11879.2|11888.7|11876.7|5
1622037050000|2021-05-26 13:50:50|11888.7|11876.7|11889.4|11877.4|11889.4|11877.4|11888.7|11876.7|1
1622037060000|2021-05-26 13:51:00|||||||||2
1622037070000|2021-05-26 13:51:10|11888.7|11876.7|11889.4|11877.4|11889.4|11877.4|11888.7|11876.7|4
1622037080000|2021-05-26 13:51:20|11890.1|11878.1|11889.4|11877.4|11890.1|11878.1|11889.4|11877.4|2
1622037090000|2021-05-26 13:51:30|11890.1|11878.1|11890.8|11878.8|11890.8|11878.8|11890.1|11878.1|11
1622037100000|2021-05-26 13:51:40|11891.3|11879.3|11890.1|11878.1|11892.6|11880.6|11890.1|11878.1|1
1622037110000|2021-05-26 13:51:50|11890.8|11878.8|11887.6|11875.6|11890.8|11878.8|11887.6|11875.6|2
1622037120000|2021-05-26 13:52:00|11888.3|11876.3|11890.8|11878.8|11891.3|11879.3|11888.3|11876.3|0
1622037130000|2021-05-26 13:52:10|11890.1|11878.1|11890.8|11878.8|11890.8|11878.8|11890.1|11878.1|2
1622037140000|2021-05-26 13:52:20|11888.3|11876.3|11890.8|11878.8|11890.8|11878.8|11888.3|11876.3|1
1622037150000|2021-05-26 13:52:30|11890.1|11878.1|11898.7|11886.7|11898.7|11886.7|11890.1|11878.1|18
1622037170000|2021-05-26 13:52:50|11897.5|11885.5|11895|11883|11897.5|11885.5|11895|11883|4
1622037180000|2021-05-26 13:53:00|11895.6|11883.6|11895.6|11883.6|11896.3|11884.3|11895.1|11883.1|2
1622037190000|2021-05-26 13:53:10|11896.3|11884.3|11895.6|11883.6|11896.3|11884.3|11895.6|11883.6|0
1622037200000|2021-05-26 13:53:20|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|1
1622037210000|2021-05-26 13:53:30|11895.6|11883.6|11897.6|11885.6|11897.6|11885.6|11895.6|11883.6|2
1622037220000|2021-05-26 13:53:40|11896.9|11884.9|11895.1|11883.1|11896.9|11884.9|11895.1|11883.1|5
1622037230000|2021-05-26 13:53:50|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|1
1622037240000|2021-05-26 13:54:00|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|11895|11883|6
1622037250000|2021-05-26 13:54:10|11895|11883|11896.9|11884.9|11898.7|11886.7|11895|11883|7
1622037260000|2021-05-26 13:54:20|11896.2|11884.2|11896.9|11884.9|11897.6|11885.6|11896.2|11884.2|3
1622037270000|2021-05-26 13:54:30|11896.2|11884.2|11896.9|11884.9|11896.9|11884.9|11896.2|11884.2|5
1622037280000|2021-05-26 13:54:40|11895.6|11883.6|11895.1|11883.1|11896.3|11884.3|11893.7|11881.7|2
1622037290000|2021-05-26 13:54:50|11895.8|11883.8|11898.7|11886.7|11898.7|11886.7|11895.1|11883.1|1
1622037300000|2021-05-26 13:55:00|11897.5|11885.5|11896.9|11884.9|11897.5|11885.5|11896.2|11884.2|0
1622037310000|2021-05-26 13:55:10|11897.5|11885.5|11898.7|11886.7|11898.7|11886.7|11897.5|11885.5|1
1622037320000|2021-05-26 13:55:20|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|2
1622037330000|2021-05-26 13:55:30|||||||||2
1622037350000|2021-05-26 13:55:50|||||||||3
1622037360000|2021-05-26 13:56:00|||||||||6
1622037370000|2021-05-26 13:56:10|11902.5|11890.5|11902.6|11890.6|11903.2|11891.2|11902.5|11890.5|4
1622037380000|2021-05-26 13:56:20|11901.9|11889.9|11902.5|11890.5|11902.5|11890.5|11901.9|11889.9|1
1622037390000|2021-05-26 13:56:30|11903.2|11891.2|11902.6|11890.6|11903.2|11891.2|11902.6|11890.6|0
1622037400000|2021-05-26 13:56:40|11902.5|11890.5|11902.5|11890.5|11902.5|11890.5|11901.8|11889.8|2
1622037410000|2021-05-26 13:56:50|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|2
1622037420000|2021-05-26 13:57:00|||||||||1
1622037440000|2021-05-26 13:57:20|||||||||2
1622037450000|2021-05-26 13:57:30|11902.5|11890.5|11902.5|11890.5|11902.5|11890.5|11902.5|11890.5|2
1622037460000|2021-05-26 13:57:40|11903.2|11891.2|11903.7|11891.7|11903.7|11891.7|11903.2|11891.2|0
1622037470000|2021-05-26 13:57:50|||||||||1
1622037490000|2021-05-26 13:58:10|11903.2|11891.2|11903.7|11891.7|11903.7|11891.7|11903.2|11891.2|6
1622037510000|2021-05-26 13:58:30|||||||||3
1622037520000|2021-05-26 13:58:40|||||||||3
1622037530000|2021-05-26 13:58:50|11906.2|11894.2|11906.2|11894.2|11906.2|11894.2|11906.2|11894.2|16
1622037540000|2021-05-26 13:59:00|||||||||5
1622037550000|2021-05-26 13:59:10|11903.7|11891.7|11903.7|11891.7|11904.4|11892.4|11903.7|11891.7|4
1622037560000|2021-05-26 13:59:20|11903.2|11891.2|11902.6|11890.6|11903.8|11891.8|11900.1|11888.1|13
1622037570000|2021-05-26 13:59:30|11903.8|11891.8|11902.6|11890.6|11903.8|11891.8|11902.6|11890.6|0
1622037580000|2021-05-26 13:59:40|11903.3|11891.3|11905.1|11893.1|11905.1|11893.1|11903.3|11891.3|1
1622037590000|2021-05-26 13:59:50|||||||||2
1622037600000|2021-05-26 14:00:00|11902.6|11890.6|11903.8|11891.8|11903.8|11891.8|11902.6|11890.6|3
1622037610000|2021-05-26 14:00:10|11904.5|11892.5|11907.6|11895.6|11907.6|11895.6|11904.5|11892.5|19
1622037620000|2021-05-26 14:00:20|11907|11895|11907.6|11895.6|11907.6|11895.6|11907|11895|3
1622037630000|2021-05-26 14:00:30|11907|11895|11907|11895|11907|11895|11907|11895|1
1622037640000|2021-05-26 14:00:40|11907.6|11895.6|11907|11895|11907.6|11895.6|11907|11895|0
1622037650000|2021-05-26 14:00:50|||||||||1
1622037660000|2021-05-26 14:01:00|11907.6|11895.6|11905.1|11893.1|11907.6|11895.6|11905.1|11893.1|5
1622037670000|2021-05-26 14:01:10|11904.5|11892.5|11904|11892|11904.5|11892.5|11904|11892|1
1622037680000|2021-05-26 14:01:20|11902.7|11890.7|11904.7|11892.7|11904.7|11892.7|11902.2|11890.2|9
1622037690000|2021-05-26 14:01:30|11904|11892|11902.2|11890.2|11904|11892|11901.5|11889.5|2
1622037700000|2021-05-26 14:01:40|11900.9|11888.9|11901.6|11889.6|11901.6|11889.6|11900.3|11888.3|13
1622037710000|2021-05-26 14:01:50|11900.9|11888.9|11894.7|11882.7|11901.6|11889.6|11894.7|11882.7|7
1622037720000|2021-05-26 14:02:00|11895.2|11883.2|11897.2|11885.2|11897.2|11885.2|11894.7|11882.7|3
1622037730000|2021-05-26 14:02:10|11895.9|11883.9|11894.7|11882.7|11896.6|11884.6|11894.7|11882.7|0
1622037740000|2021-05-26 14:02:20|11896.6|11884.6|11895.9|11883.9|11896.6|11884.6|11894.1|11882.1|1
1622037750000|2021-05-26 14:02:30|11896|11884|11899.7|11887.7|11899.7|11887.7|11896|11884|3
1622037760000|2021-05-26 14:02:40|11900.2|11888.2|11900.2|11888.2|11900.2|11888.2|11900.2|11888.2|1
1622037780000|2021-05-26 14:03:00|11899|11887|11899.7|11887.7|11899.7|11887.7|11899|11887|1
1622037790000|2021-05-26 14:03:10|11899|11887|11899|11887|11899|11887|11899|11887|0
1622037800000|2021-05-26 14:03:20|11900.2|11888.2|11901.5|11889.5|11901.5|11889.5|11900.2|11888.2|2
1622037810000|2021-05-26 14:03:30|11900.8|11888.8|11896.5|11884.5|11900.8|11888.8|11896.5|11884.5|1
1622037820000|2021-05-26 14:03:40|11897.2|11885.2|11895.9|11883.9|11897.2|11885.2|11895.9|11883.9|0
1622037830000|2021-05-26 14:03:50|11895.3|11883.3|11891.5|11879.5|11895.3|11883.3|11891.5|11879.5|3
1622037840000|2021-05-26 14:04:00|11890.2|11878.2|11889.5|11877.5|11890.8|11878.8|11888.3|11876.3|9
1622037850000|2021-05-26 14:04:10|11889|11877|11888.3|11876.3|11890.1|11878.1|11888.3|11876.3|6
1622037860000|2021-05-26 14:04:20|11887.6|11875.6|11884|11872|11887.6|11875.6|11883.3|11871.3|1
1622037870000|2021-05-26 14:04:30|11884.5|11872.5|11886.5|11874.5|11886.5|11874.5|11884.5|11872.5|3
1622037880000|2021-05-26 14:04:40|11887.6|11875.6|11887.1|11875.1|11887.6|11875.6|11885.8|11873.8|6
1622037890000|2021-05-26 14:04:50|11886.4|11874.4|11884.6|11872.6|11886.4|11874.4|11884.6|11872.6|0
1622037900000|2021-05-26 14:05:00|11885.2|11873.2|11885.2|11873.2|11885.9|11873.9|11885.2|11873.2|13
1622037910000|2021-05-26 14:05:10|||||||||1
1622037920000|2021-05-26 14:05:20|11884|11872|11883.5|11871.5|11884.7|11872.7|11882.2|11870.2|1
1622037930000|2021-05-26 14:05:30|11884.1|11872.1|11882.2|11870.2|11884.7|11872.7|11882.2|11870.2|0
1622037940000|2021-05-26 14:05:40|11881.5|11869.5|11878.4|11866.4|11881.5|11869.5|11877.7|11865.7|2
1622037950000|2021-05-26 14:05:50|11879.1|11867.1|11874.7|11862.7|11879.1|11867.1|11874.7|11862.7|4
1622037960000|2021-05-26 14:06:00|||||||||1
1622037970000|2021-05-26 14:06:10|11871.5|11859.5|11870.9|11858.9|11871.5|11859.5|11870.9|11858.9|11
1622037980000|2021-05-26 14:06:20|11870.2|11858.2|11869.7|11857.7|11870.9|11858.9|11869.1|11857.1|2
1622037990000|2021-05-26 14:06:30|11870.2|11858.2|11870.2|11858.2|11870.2|11858.2|11870.2|11858.2|1
1622038010000|2021-05-26 14:06:50|11868.4|11856.4|11869.1|11857.1|11869.1|11857.1|11867.2|11855.2|7
1622038020000|2021-05-26 14:07:00|11871.6|11859.6|11877.2|11865.2|11878.4|11866.4|11871.6|11859.6|3
1622038030000|2021-05-26 14:07:10|11867.6|11855.6|11867.6|11855.6|11867.6|11855.6|11867.6|11855.6|43
1622038040000|2021-05-26 14:07:20|11867.1|11855.1|11866.5|11854.5|11867.1|11855.1|11866.5|11854.5|14
1622038050000|2021-05-26 14:07:30|11867.1|11855.1|11866.4|11854.4|11867.1|11855.1|11866.4|11854.4|6
1622038060000|2021-05-26 14:07:40|11867.6|11855.6|11869.6|11857.6|11870.2|11858.2|11867.6|11855.6|5
1622038070000|2021-05-26 14:07:50|11869|11857|11870.2|11858.2|11870.2|11858.2|11869|11857|0
1622038080000|2021-05-26 14:08:00|11870.9|11858.9|11869.6|11857.6|11870.9|11858.9|11869|11857|2
1622038090000|2021-05-26 14:08:10|11870.1|11858.1|11872.2|11860.2|11872.2|11860.2|11870.1|11858.1|0
1622038100000|2021-05-26 14:08:20|11873.3|11861.3|11874.6|11862.6|11875.8|11863.8|11873.3|11861.3|1
1622038110000|2021-05-26 14:08:30|11875.2|11863.2|11874.6|11862.6|11875.2|11863.2|11874.6|11862.6|1
1622038120000|2021-05-26 14:08:40|11874|11862|11873.4|11861.4|11874.6|11862.6|11872.7|11860.7|0
1622038130000|2021-05-26 14:08:50|11871.5|11859.5|11871.5|11859.5|11872.2|11860.2|11871.5|11859.5|0
1622038140000|2021-05-26 14:09:00|11868.3|11856.3|11869.6|11857.6|11869.6|11857.6|11868.3|11856.3|11
1622038150000|2021-05-26 14:09:10|11868.3|11856.3|11870.1|11858.1|11870.1|11858.1|11868.3|11856.3|0
1622038160000|2021-05-26 14:09:20|11870.8|11858.8|11872.1|11860.1|11873.3|11861.3|11870.8|11858.8|1
1622038170000|2021-05-26 14:09:30|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|1
1622038180000|2021-05-26 14:09:40|11874.6|11862.6|11875.1|11863.1|11875.1|11863.1|11874.6|11862.6|0
1622038190000|2021-05-26 14:09:50|11874.6|11862.6|11877.6|11865.6|11877.6|11865.6|11873.9|11861.9|3
1622038200000|2021-05-26 14:10:00|11877|11865|11876.4|11864.4|11877|11865|11876.4|11864.4|0
1622038210000|2021-05-26 14:10:10|11878.9|11866.9|11880.1|11868.1|11880.1|11868.1|11878.9|11866.9|16
1622038220000|2021-05-26 14:10:20|11878.8|11866.8|11878.8|11866.8|11878.8|11866.8|11876.3|11864.3|12
1622038230000|2021-05-26 14:10:30|11880|11868|11879.9|11867.9|11881.3|11869.3|11878.8|11866.8|15
1622038240000|2021-05-26 14:10:40|11881.3|11869.3|11881.2|11869.2|11881.3|11869.3|11880.5|11868.5|17
1622038250000|2021-05-26 14:10:50|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|13
1622038260000|2021-05-26 14:11:00|||||||||1
1622038270000|2021-05-26 14:11:10|11879.9|11867.9|11881.2|11869.2|11881.2|11869.2|11879.9|11867.9|1
1622038280000|2021-05-26 14:11:20|||||||||1
1622038300000|2021-05-26 14:11:40|||||||||1
1622038310000|2021-05-26 14:11:50|11878.8|11866.8|11876.8|11864.8|11878.8|11866.8|11876.8|11864.8|1
1622038320000|2021-05-26 14:12:00|11877.4|11865.4|11876.7|11864.7|11877.4|11865.4|11876.7|11864.7|5
1622038330000|2021-05-26 14:12:10|11876.2|11864.2|11874.9|11862.9|11876.2|11864.2|11874.9|11862.9|0
1622038340000|2021-05-26 14:12:20|11876.3|11864.3|11876.3|11864.3|11876.3|11864.3|11876.3|11864.3|9
1622038350000|2021-05-26 14:12:30|11877.5|11865.5|11876.8|11864.8|11877.5|11865.5|11876.8|11864.8|3
1622038370000|2021-05-26 14:12:50|11876.3|11864.3|11876.8|11864.8|11876.8|11864.8|11876.3|11864.3|3
1622038380000|2021-05-26 14:13:00|11876.3|11864.3|11873.8|11861.8|11876.3|11864.3|11873.8|11861.8|3
1622038390000|2021-05-26 14:13:10|11872.5|11860.5|11871.3|11859.3|11872.5|11860.5|11871.3|11859.3|4
1622038400000|2021-05-26 14:13:20|11871.8|11859.8|11874.5|11862.5|11874.5|11862.5|11871.8|11859.8|7
1622038410000|2021-05-26 14:13:30|||||||||1
1622038420000|2021-05-26 14:13:40|11873.2|11861.2|11873.9|11861.9|11873.9|11861.9|11873.2|11861.2|0
1622038430000|2021-05-26 14:13:50|11873.2|11861.2|11873.3|11861.3|11873.3|11861.3|11871.3|11859.3|9
1622038440000|2021-05-26 14:14:00|||||||||1
1622038460000|2021-05-26 14:14:20|11871.3|11859.3|11871.5|11859.5|11871.5|11859.5|11870.3|11858.3|7
1622038470000|2021-05-26 14:14:30|11874.7|11862.7|11874.7|11862.7|11874.7|11862.7|11874.7|11862.7|2
1622038480000|2021-05-26 14:14:40|11874|11862|11872.7|11860.7|11874|11862|11872.7|11860.7|3
1622038490000|2021-05-26 14:14:50|11872.1|11860.1|11872.1|11860.1|11872.1|11860.1|11872.1|11860.1|0
1622038500000|2021-05-26 14:15:00|11872.7|11860.7|11872.1|11860.1|11872.7|11860.7|11872.1|11860.1|1
1622038510000|2021-05-26 14:15:10|||||||||2
1622038520000|2021-05-26 14:15:20|||||||||1
1622038530000|2021-05-26 14:15:30|||||||||1
1622038540000|2021-05-26 14:15:40|11876.5|11864.5|11872.7|11860.7|11876.5|11864.5|11872.7|11860.7|11
1622038560000|2021-05-26 14:16:00|11873.3|11861.3|11873.9|11861.9|11873.9|11861.9|11873.3|11861.3|0
1622038570000|2021-05-26 14:16:10|||||||||1
1622038580000|2021-05-26 14:16:20|||||||||3
1622038590000|2021-05-26 14:16:30|11873.3|11861.3|11873.9|11861.9|11873.9|11861.9|11873.3|11861.3|2
1622038600000|2021-05-26 14:16:40|11872.7|11860.7|11871.4|11859.4|11873.3|11861.3|11871.4|11859.4|2
1622038610000|2021-05-26 14:16:50|11870.2|11858.2|11871.4|11859.4|11871.4|11859.4|11870.2|11858.2|1
1622038620000|2021-05-26 14:17:00|11870.7|11858.7|11872|11860|11872.7|11860.7|11870.2|11858.2|14
1622038630000|2021-05-26 14:17:10|11872.7|11860.7|11872.7|11860.7|11872.7|11860.7|11872.7|11860.7|0
1622038640000|2021-05-26 14:17:20|11872|11860|11872|11860|11872|11860|11872|11860|2
1622038650000|2021-05-26 14:17:30|11871.3|11859.3|11872|11860|11872|11860|11871.3|11859.3|2
1622038660000|2021-05-26 14:17:40|11871.4|11859.4|11870.2|11858.2|11871.4|11859.4|11870.2|11858.2|1
1622038670000|2021-05-26 14:17:50|||||||||1
1622038680000|2021-05-26 14:18:00|11870.9|11858.9|11871.4|11859.4|11871.4|11859.4|11870.2|11858.2|2
1622038690000|2021-05-26 14:18:10|11870.9|11858.9|11870.2|11858.2|11870.9|11858.9|11869.6|11857.6|0
1622038700000|2021-05-26 14:18:20|||||||||1
1622038710000|2021-05-26 14:18:30|11869.6|11857.6|11869.6|11857.6|11869.6|11857.6|11869.6|11857.6|1
1622038720000|2021-05-26 14:18:40|11870.2|11858.2|11869.6|11857.6|11870.2|11858.2|11869.6|11857.6|2
1622038730000|2021-05-26 14:18:50|11869|11857|11868.4|11856.4|11869|11857|11868.4|11856.4|3
1622038740000|2021-05-26 14:19:00|11867.1|11855.1|11868.4|11856.4|11869.6|11857.6|11866.4|11854.4|2
1622038750000|2021-05-26 14:19:10|11868.9|11856.9|11868.4|11856.4|11868.9|11856.9|11867.7|11855.7|1
1622038760000|2021-05-26 14:19:20|11867.7|11855.7|11864.2|11852.2|11867.7|11855.7|11864|11852|2
1622038770000|2021-05-26 14:19:30|11863.5|11851.5|11861|11849|11863.5|11851.5|11859.7|11847.7|7
1622038780000|2021-05-26 14:19:40|11862.2|11850.2|11864.2|11852.2|11864.2|11852.2|11862.2|11850.2|0
1622038790000|2021-05-26 14:19:50|11864.7|11852.7|11862|11850|11864.7|11852.7|11861.7|11849.7|22
1622038800000|2021-05-26 14:20:00|11860.2|11848.2|11864.4|11852.4|11864.4|11852.4|11860.2|11848.2|6
1622038810000|2021-05-26 14:20:10|11865.1|11853.1|11865.6|11853.6|11865.6|11853.6|11864.4|11852.4|11
1622038820000|2021-05-26 14:20:20|11866.9|11854.9|11866.9|11854.9|11866.9|11854.9|11865.6|11853.6|1
1622038830000|2021-05-26 14:20:30|11865.6|11853.6|11868.1|11856.1|11868.1|11856.1|11865.6|11853.6|2
1622038840000|2021-05-26 14:20:40|||||||||2
1622038860000|2021-05-26 14:21:00|11867.4|11855.4|11865.6|11853.6|11868.1|11856.1|11865.6|11853.6|2
1622038870000|2021-05-26 14:21:10|11864.5|11852.5|11864.9|11852.9|11865.6|11853.6|11864.5|11852.5|5
1622038880000|2021-05-26 14:21:20|11863.8|11851.8|11863.8|11851.8|11863.8|11851.8|11863.8|11851.8|3
1622038890000|2021-05-26 14:21:30|11865.1|11853.1|11866.3|11854.3|11866.3|11854.3|11864.4|11852.4|5
1622038900000|2021-05-26 14:21:40|11866.9|11854.9|11868.1|11856.1|11868.7|11856.7|11866.9|11854.9|0
1622038910000|2021-05-26 14:21:50|11867.4|11855.4|11868.1|11856.1|11868.1|11856.1|11867.4|11855.4|1
1622038920000|2021-05-26 14:22:00|11867.4|11855.4|11868.1|11856.1|11868.1|11856.1|11867.4|11855.4|0
1622038930000|2021-05-26 14:22:10|||||||||1
1622038950000|2021-05-26 14:22:30|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|2
1622038960000|2021-05-26 14:22:40|||||||||1
1622038970000|2021-05-26 14:22:50|||||||||1
1622038980000|2021-05-26 14:23:00|11868.1|11856.1|11870|11858|11870|11858|11868.1|11856.1|6
1622038990000|2021-05-26 14:23:10|11869.4|11857.4|11868.8|11856.8|11869.4|11857.4|11868.8|11856.8|2
1622039000000|2021-05-26 14:23:20|11869.4|11857.4|11869.4|11857.4|11869.4|11857.4|11869.4|11857.4|1
1622039010000|2021-05-26 14:23:30|11870|11858|11869.4|11857.4|11870|11858|11869.4|11857.4|0
1622039020000|2021-05-26 14:23:40|11868.1|11856.1|11868.1|11856.1|11868.1|11856.1|11868.1|11856.1|3
1622039040000|2021-05-26 14:24:00|11869.4|11857.4|11868.1|11856.1|11869.4|11857.4|11868.1|11856.1|2
1622039050000|2021-05-26 14:24:10|11868.7|11856.7|11868.7|11856.7|11868.7|11856.7|11868.7|11856.7|0
1622039060000|2021-05-26 14:24:20|11870|11858|11870|11858|11870|11858|11870|11858|1
1622039070000|2021-05-26 14:24:30|11872.5|11860.5|11873.1|11861.1|11873.1|11861.1|11872.5|11860.5|8
1622039080000|2021-05-26 14:24:40|11872.5|11860.5|11872.5|11860.5|11873.1|11861.1|11872.5|11860.5|1
1622039090000|2021-05-26 14:24:50|11873.1|11861.1|11877.5|11865.5|11877.5|11865.5|11873.1|11861.1|2
1622039100000|2021-05-26 14:25:00|11878.7|11866.7|11879.8|11867.8|11879.8|11867.8|11878|11866|4
1622039110000|2021-05-26 14:25:10|11883.6|11871.6|11884.7|11872.7|11884.7|11872.7|11881.7|11869.7|28
1622039130000|2021-05-26 14:25:30|11882.2|11870.2|11882.9|11870.9|11882.9|11870.9|11882.2|11870.2|1
1622039140000|2021-05-26 14:25:40|11883.5|11871.5|11882.2|11870.2|11883.5|11871.5|11882.2|11870.2|1
1622039150000|2021-05-26 14:25:50|11882.9|11870.9|11882.8|11870.8|11884.7|11872.7|11882.2|11870.2|2
1622039160000|2021-05-26 14:26:00|11882.2|11870.2|11883.5|11871.5|11883.5|11871.5|11881|11869|2
1622039180000|2021-05-26 14:26:20|11884.2|11872.2|11884.2|11872.2|11884.7|11872.7|11884.2|11872.2|1
1622039190000|2021-05-26 14:26:30|11883|11871|11883.6|11871.6|11883.6|11871.6|11883|11871|2
1622039200000|2021-05-26 14:26:40|11880.4|11868.4|11883.5|11871.5|11883.5|11871.5|11880.4|11868.4|13
1622039210000|2021-05-26 14:26:50|11882.2|11870.2|11879.7|11867.7|11882.2|11870.2|11879.7|11867.7|0
1622039220000|2021-05-26 14:27:00|11879.2|11867.2|11881|11869|11881|11869|11877.2|11865.2|3
1622039230000|2021-05-26 14:27:10|11882.2|11870.2|11874.2|11862.2|11882.2|11870.2|11874.2|11862.2|8
1622039240000|2021-05-26 14:27:20|11874.9|11862.9|11878.5|11866.5|11878.5|11866.5|11874.9|11862.9|1
1622039250000|2021-05-26 14:27:30|11879.2|11867.2|11878.6|11866.6|11879.7|11867.7|11877.9|11865.9|3
1622039260000|2021-05-26 14:27:40|11879.9|11867.9|11879.9|11867.9|11881.1|11869.1|11879.9|11867.9|2
1622039270000|2021-05-26 14:27:50|11881.1|11869.1|11881.7|11869.7|11882.4|11870.4|11881.1|11869.1|6
1622039280000|2021-05-26 14:28:00|11882.4|11870.4|11879.9|11867.9|11882.4|11870.4|11879.9|11867.9|4
1622039290000|2021-05-26 14:28:10|11880.5|11868.5|11881.1|11869.1|11881.1|11869.1|11880.5|11868.5|1
1622039310000|2021-05-26 14:28:30|11880.5|11868.5|11881.1|11869.1|11881.1|11869.1|11880.5|11868.5|9
1622039320000|2021-05-26 14:28:40|||||||||2
1622039330000|2021-05-26 14:28:50|11877.4|11865.4|11876.8|11864.8|11877.4|11865.4|11876.1|11864.1|4
1622039340000|2021-05-26 14:29:00|11877.4|11865.4|11879.9|11867.9|11879.9|11867.9|11877.4|11865.4|2
1622039350000|2021-05-26 14:29:10|11879.2|11867.2|11878.6|11866.6|11879.2|11867.2|11878.6|11866.6|0
1622039360000|2021-05-26 14:29:20|11878|11866|11878|11866|11878|11866|11878|11866|1
1622039370000|2021-05-26 14:29:30|11876|11864|11876.2|11864.2|11876.2|11864.2|11874.9|11862.9|6
1622039380000|2021-05-26 14:29:40|11875.5|11863.5|11875.5|11863.5|11875.5|11863.5|11875.5|11863.5|1
1622039390000|2021-05-26 14:29:50|11875|11863|11876.2|11864.2|11876.2|11864.2|11875|11863|1
1622039400000|2021-05-26 14:30:00|11875|11863|11873.7|11861.7|11875|11863|11873.7|11861.7|3
1622039410000|2021-05-26 14:30:10|11875.1|11863.1|11875.7|11863.7|11875.7|11863.7|11875.1|11863.1|0
1622039420000|2021-05-26 14:30:20|11876.3|11864.3|11876.9|11864.9|11876.9|11864.9|11876.3|11864.3|1
1622039430000|2021-05-26 14:30:30|11876.3|11864.3|11876.9|11864.9|11876.9|11864.9|11876.3|11864.3|4
1622039440000|2021-05-26 14:30:40|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|2
1622039450000|2021-05-26 14:30:50|11880.5|11868.5|11879.9|11867.9|11880.5|11868.5|11879.3|11867.3|0
1622039460000|2021-05-26 14:31:00|11879.3|11867.3|11878.1|11866.1|11879.9|11867.9|11878.1|11866.1|0
1622039470000|2021-05-26 14:31:10|||||||||2
1622039480000|2021-05-26 14:31:20|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|0
1622039490000|2021-05-26 14:31:30|11882.4|11870.4|11885.6|11873.6|11885.6|11873.6|11882.4|11870.4|19
1622039500000|2021-05-26 14:31:40|11886.1|11874.1|11885.6|11873.6|11886.2|11874.2|11883.7|11871.7|8
1622039510000|2021-05-26 14:31:50|11888.1|11876.1|11888.7|11876.7|11888.7|11876.7|11888.1|11876.1|7
1622039520000|2021-05-26 14:32:00|11888.2|11876.2|11886.9|11874.9|11888.2|11876.2|11886.9|11874.9|1
1622039530000|2021-05-26 14:32:10|11887.6|11875.6|11886.9|11874.9|11887.6|11875.6|11886.9|11874.9|0
1622039540000|2021-05-26 14:32:20|11887.6|11875.6|11886.9|11874.9|11887.6|11875.6|11886.9|11874.9|1
1622039550000|2021-05-26 14:32:30|11888.9|11876.9|11889.4|11877.4|11889.4|11877.4|11888.9|11876.9|0
1622039560000|2021-05-26 14:32:40|11888.9|11876.9|11889.4|11877.4|11889.4|11877.4|11888.9|11876.9|2
1622039570000|2021-05-26 14:32:50|11888.9|11876.9|11887.4|11875.4|11888.9|11876.9|11887.4|11875.4|8
1622039580000|2021-05-26 14:33:00|11888.1|11876.1|11888.1|11876.1|11888.1|11876.1|11888.1|11876.1|0
1622039590000|2021-05-26 14:33:10|11887.5|11875.5|11891.8|11879.8|11891.8|11879.8|11887.5|11875.5|4
1622039600000|2021-05-26 14:33:20|11893.1|11881.1|11891.1|11879.1|11893.1|11881.1|11891.1|11879.1|6
1622039610000|2021-05-26 14:33:30|||||||||1
1622039620000|2021-05-26 14:33:40|11890.6|11878.6|11890|11878|11890.6|11878.6|11889.9|11877.9|7
1622039630000|2021-05-26 14:33:50|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|1
1622039640000|2021-05-26 14:34:00|11889.3|11877.3|11888.6|11876.6|11889.9|11877.9|11888.6|11876.6|1
1622039650000|2021-05-26 14:34:10|11886.8|11874.8|11886.8|11874.8|11887.4|11875.4|11886.8|11874.8|1
1622039670000|2021-05-26 14:34:30|11884.3|11872.3|11883.7|11871.7|11885|11873|11882.5|11870.5|4
1622039680000|2021-05-26 14:34:40|11885.7|11873.7|11885.7|11873.7|11885.7|11873.7|11885.7|11873.7|12
1622039690000|2021-05-26 14:34:50|||||||||3
1622039700000|2021-05-26 14:35:00|11883.9|11871.9|11886.4|11874.4|11887|11875|11883.9|11871.9|16
1622039710000|2021-05-26 14:35:10|11885.7|11873.7|11883.2|11871.2|11885.7|11873.7|11883.2|11871.2|2
1622039720000|2021-05-26 14:35:20|11881.3|11869.3|11883.2|11871.2|11883.2|11871.2|11881.3|11869.3|4
1622039730000|2021-05-26 14:35:30|11884.4|11872.4|11884.4|11872.4|11884.4|11872.4|11884.4|11872.4|2
1622039740000|2021-05-26 14:35:40|11883.8|11871.8|11884.4|11872.4|11884.4|11872.4|11883.8|11871.8|1
1622039750000|2021-05-26 14:35:50|11886.9|11874.9|11890.7|11878.7|11890.7|11878.7|11886.9|11874.9|0
1622039760000|2021-05-26 14:36:00|11890|11878|11889.3|11877.3|11890|11878|11889.3|11877.3|5
1622039770000|2021-05-26 14:36:10|11888.6|11876.6|11887.4|11875.4|11888.6|11876.6|11887.4|11875.4|1
1622039780000|2021-05-26 14:36:20|11886.1|11874.1|11883.8|11871.8|11886.1|11874.1|11882.4|11870.4|14
1622039790000|2021-05-26 14:36:30|11885.7|11873.7|11886.3|11874.3|11886.3|11874.3|11885.7|11873.7|1
1622039810000|2021-05-26 14:36:50|11885.6|11873.6|11885.6|11873.6|11885.6|11873.6|11885.6|11873.6|1
1622039820000|2021-05-26 14:37:00|11884.9|11872.9|11885|11873|11886.3|11874.3|11884.9|11872.9|0
1622039830000|2021-05-26 14:37:10|11881.8|11869.8|11882.5|11870.5|11883.8|11871.8|11881.8|11869.8|2
1622039840000|2021-05-26 14:37:20|11883.8|11871.8|11882.5|11870.5|11883.8|11871.8|11882.5|11870.5|0
1622039850000|2021-05-26 14:37:30|||||||||1
1622039870000|2021-05-26 14:37:50|||||||||1
1622039880000|2021-05-26 14:38:00|11880|11868|11880.6|11868.6|11880.6|11868.6|11878.8|11866.8|6
1622039890000|2021-05-26 14:38:10|11879.9|11867.9|11880|11868|11880.6|11868.6|11879.9|11867.9|0
1622039900000|2021-05-26 14:38:20|11879.3|11867.3|11880.6|11868.6|11880.6|11868.6|11879.3|11867.3|1
1622039910000|2021-05-26 14:38:30|11879.9|11867.9|11880.6|11868.6|11880.6|11868.6|11879.9|11867.9|2
1622039920000|2021-05-26 14:38:40|11881.1|11869.1|11881.1|11869.1|11881.1|11869.1|11881.1|11869.1|0
1622039930000|2021-05-26 14:38:50|11880.5|11868.5|11879.9|11867.9|11880.5|11868.5|11879.9|11867.9|2
1622039940000|2021-05-26 14:39:00|11880.6|11868.6|11879.9|11867.9|11880.6|11868.6|11879.9|11867.9|1
1622039950000|2021-05-26 14:39:10|11880.6|11868.6|11881.1|11869.1|11881.1|11869.1|11880.6|11868.6|0
1622039960000|2021-05-26 14:39:20|11880.6|11868.6|11879.3|11867.3|11880.6|11868.6|11879.3|11867.3|1
1622039970000|2021-05-26 14:39:30|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.3|11867.3|1
1622039980000|2021-05-26 14:39:40|11878.8|11866.8|11876.8|11864.8|11878.8|11866.8|11876.8|11864.8|6
1622039990000|2021-05-26 14:39:50|||||||||1
1622040000000|2021-05-26 14:40:00|11878.8|11866.8|11878.1|11866.1|11878.8|11866.8|11878.1|11866.1|0
1622040010000|2021-05-26 14:40:10|11878.2|11866.2|11875.7|11863.7|11878.8|11866.8|11875.7|11863.7|2
1622040030000|2021-05-26 14:40:30|11873.2|11861.2|11873.2|11861.2|11873.2|11861.2|11873.2|11861.2|2
1622040040000|2021-05-26 14:40:40|11872.6|11860.6|11873.2|11861.2|11873.2|11861.2|11872.6|11860.6|0
1622040050000|2021-05-26 14:40:50|11872|11860|11872|11860|11872.6|11860.6|11872|11860|3
1622040060000|2021-05-26 14:41:00|11870|11858|11868.8|11856.8|11870|11858|11868.8|11856.8|20
1622040070000|2021-05-26 14:41:10|11868.2|11856.2|11868.8|11856.8|11868.8|11856.8|11868.2|11856.2|0
1622040080000|2021-05-26 14:41:20|||||||||1
1622040100000|2021-05-26 14:41:40|||||||||1
1622040110000|2021-05-26 14:41:50|11869.5|11857.5|11868.8|11856.8|11869.5|11857.5|11868.8|11856.8|0
1622040120000|2021-05-26 14:42:00|11868.2|11856.2|11868.8|11856.8|11868.8|11856.8|11868.2|11856.2|1
1622040130000|2021-05-26 14:42:10|11870|11858|11873.2|11861.2|11873.2|11861.2|11870|11858|9
1622040140000|2021-05-26 14:42:20|11874.5|11862.5|11874.5|11862.5|11875|11863|11874.5|11862.5|0
1622040150000|2021-05-26 14:42:30|||||||||2
1622040170000|2021-05-26 14:42:50|||||||||1
1622040180000|2021-05-26 14:43:00|11873.2|11861.2|11873.7|11861.7|11875.6|11863.6|11873.2|11861.2|4
1622040190000|2021-05-26 14:43:10|11874.3|11862.3|11874.9|11862.9|11875.6|11863.6|11873.7|11861.7|0
1622040200000|2021-05-26 14:43:20|11875.6|11863.6|11874.9|11862.9|11875.6|11863.6|11874.9|11862.9|0
1622040210000|2021-05-26 14:43:30|11876.2|11864.2|11877.3|11865.3|11877.3|11865.3|11876|11864|22
1622040230000|2021-05-26 14:43:50|||||||||1
1622040240000|2021-05-26 14:44:00|||||||||5
1622040260000|2021-05-26 14:44:20|11875.5|11863.5|11875.5|11863.5|11876.1|11864.1|11875.5|11863.5|3
1622040270000|2021-05-26 14:44:30|11874.8|11862.8|11876.2|11864.2|11876.2|11864.2|11874.8|11862.8|9
1622040280000|2021-05-26 14:44:40|11875.5|11863.5|11874.9|11862.9|11875.5|11863.5|11874.9|11862.9|0
1622040290000|2021-05-26 14:44:50|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|2
1622040300000|2021-05-26 14:45:00|11874.9|11862.9|11874.9|11862.9|11875.6|11863.6|11874.9|11862.9|1
1622040310000|2021-05-26 14:45:10|11876.2|11864.2|11876.7|11864.7|11876.7|11864.7|11875.5|11863.5|0
1622040320000|2021-05-26 14:45:20|11876.2|11864.2|11876.2|11864.2|11876.2|11864.2|11876.2|11864.2|0
1622040330000|2021-05-26 14:45:30|11879.4|11867.4|11879.4|11867.4|11880.6|11868.6|11879.4|11867.4|5
1622040340000|2021-05-26 14:45:40|11880.6|11868.6|11880.6|11868.6|11880.6|11868.6|11879.9|11867.9|1
1622040350000|2021-05-26 14:45:50|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|0
1622040360000|2021-05-26 14:46:00|11880.6|11868.6|11880.6|11868.6|11880.6|11868.6|11879.9|11867.9|1
1622040370000|2021-05-26 14:46:10|11879.9|11867.9|11879.9|11867.9|11880.6|11868.6|11878.1|11866.1|0
1622040380000|2021-05-26 14:46:20|11879.4|11867.4|11879.4|11867.4|11879.4|11867.4|11879.4|11867.4|1
1622040390000|2021-05-26 14:46:30|11878.7|11866.7|11878.1|11866.1|11879.4|11867.4|11878.1|11866.1|2
1622040400000|2021-05-26 14:46:40|11877.5|11865.5|11874.4|11862.4|11877.5|11865.5|11874.4|11862.4|1
1622040410000|2021-05-26 14:46:50|11874.9|11862.9|11876.3|11864.3|11876.3|11864.3|11874.9|11862.9|1
1622040430000|2021-05-26 14:47:10|11877.4|11865.4|11877.4|11865.4|11878.1|11866.1|11877.4|11865.4|1
1622040440000|2021-05-26 14:47:20|11876.9|11864.9|11874.9|11862.9|11876.9|11864.9|11874.9|11862.9|1
1622040450000|2021-05-26 14:47:30|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|0
1622040460000|2021-05-26 14:47:40|11876.3|11864.3|11879.4|11867.4|11879.4|11867.4|11876.3|11864.3|3
1622040470000|2021-05-26 14:47:50|11879.9|11867.9|11878.7|11866.7|11879.9|11867.9|11878.7|11866.7|0
1622040480000|2021-05-26 14:48:00|11879.4|11867.4|11879.4|11867.4|11880.1|11868.1|11879.4|11867.4|8
1622040500000|2021-05-26 14:48:20|11880.1|11868.1|11880.1|11868.1|11880.1|11868.1|11880.1|11868.1|1
1622040510000|2021-05-26 14:48:30|11880.7|11868.7|11881.4|11869.4|11881.4|11869.4|11880.7|11868.7|8
1622040520000|2021-05-26 14:48:40|11880.7|11868.7|11881.4|11869.4|11881.4|11869.4|11880.7|11868.7|0
1622040530000|2021-05-26 14:48:50|11882|11870|11885.2|11873.2|11885.2|11873.2|11882|11870|6
1622040540000|2021-05-26 14:49:00|11886.4|11874.4|11886.4|11874.4|11886.4|11874.4|11886.4|11874.4|0
1622040550000|2021-05-26 14:49:10|||||||||1
1622040560000|2021-05-26 14:49:20|||||||||1
1622040570000|2021-05-26 14:49:30|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|1
1622040580000|2021-05-26 14:49:40|11888.9|11876.9|11888.9|11876.9|11888.9|11876.9|11888.9|11876.9|1
1622040590000|2021-05-26 14:49:50|11890.2|11878.2|11891.3|11879.3|11891.3|11879.3|11889.5|11877.5|3
1622040600000|2021-05-26 14:50:00|11892|11880|11891.3|11879.3|11892|11880|11891.3|11879.3|7
1622040610000|2021-05-26 14:50:10|11893.8|11881.8|11897.6|11885.6|11897.6|11885.6|11893.8|11881.8|10
1622040620000|2021-05-26 14:50:20|||||||||2
1622040630000|2021-05-26 14:50:30|||||||||1
1622040640000|2021-05-26 14:50:40|11898.2|11886.2|11898.9|11886.9|11898.9|11886.9|11897.7|11885.7|19
1622040650000|2021-05-26 14:50:50|11905.1|11893.1|11903.2|11891.2|11905.1|11893.1|11901.9|11889.9|3
1622040670000|2021-05-26 14:51:10|||||||||1
1622040680000|2021-05-26 14:51:20|11902.6|11890.6|11903.2|11891.2|11903.2|11891.2|11902.6|11890.6|2
1622040690000|2021-05-26 14:51:30|11902.6|11890.6|11903.8|11891.8|11903.8|11891.8|11902.6|11890.6|2
1622040700000|2021-05-26 14:51:40|11903.1|11891.1|11903.8|11891.8|11904.5|11892.5|11903.1|11891.1|7
1622040710000|2021-05-26 14:51:50|11903.1|11891.1|11903.8|11891.8|11903.8|11891.8|11903.1|11891.1|0
1622040720000|2021-05-26 14:52:00|11904.5|11892.5|11901.3|11889.3|11904.5|11892.5|11901.3|11889.3|6
1622040730000|2021-05-26 14:52:10|||||||||1
1622040740000|2021-05-26 14:52:20|11900.8|11888.8|11898.8|11886.8|11900.8|11888.8|11896.3|11884.3|8
1622040750000|2021-05-26 14:52:30|11898.3|11886.3|11897.5|11885.5|11898.3|11886.3|11897.5|11885.5|3
1622040760000|2021-05-26 14:52:40|11898.1|11886.1|11898.8|11886.8|11898.8|11886.8|11898.1|11886.1|6
1622040770000|2021-05-26 14:52:50|11897.6|11885.6|11897.6|11885.6|11897.6|11885.6|11897.6|11885.6|1
1622040780000|2021-05-26 14:53:00|11898.8|11886.8|11897.6|11885.6|11898.8|11886.8|11897.6|11885.6|2
1622040790000|2021-05-26 14:53:10|11897|11885|11897|11885|11897|11885|11897|11885|1
1622040800000|2021-05-26 14:53:20|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|2
1622040820000|2021-05-26 14:53:40|||||||||1
1622040830000|2021-05-26 14:53:50|11897.6|11885.6|11898.7|11886.7|11898.7|11886.7|11897.6|11885.6|2
1622040840000|2021-05-26 14:54:00|11900.8|11888.8|11901.4|11889.4|11901.4|11889.4|11900.1|11888.1|6
1622040850000|2021-05-26 14:54:10|11899.4|11887.4|11900|11888|11900|11888|11899.4|11887.4|3
1622040860000|2021-05-26 14:54:20|11898.7|11886.7|11898.1|11886.1|11898.7|11886.7|11897.5|11885.5|0
1622040870000|2021-05-26 14:54:30|11897.5|11885.5|11898.8|11886.8|11898.8|11886.8|11897.5|11885.5|1
1622040880000|2021-05-26 14:54:40|11898.1|11886.1|11895.6|11883.6|11898.1|11886.1|11895.6|11883.6|0
1622040890000|2021-05-26 14:54:50|11895.1|11883.1|11895.6|11883.6|11896.3|11884.3|11895.1|11883.1|1
1622040900000|2021-05-26 14:55:00|11895.1|11883.1|11893.1|11881.1|11895.1|11883.1|11892.6|11880.6|5
1622040910000|2021-05-26 14:55:10|11893.8|11881.8|11893.8|11881.8|11893.8|11881.8|11891.9|11879.9|0
1622040920000|2021-05-26 14:55:20|11893.1|11881.1|11893.8|11881.8|11894.4|11882.4|11892.5|11880.5|6
1622040930000|2021-05-26 14:55:30|11893.1|11881.1|11898.3|11886.3|11898.3|11886.3|11893.1|11881.1|0
1622040940000|2021-05-26 14:55:40|11898.9|11886.9|11896.3|11884.3|11898.9|11886.9|11896.3|11884.3|8
1622040950000|2021-05-26 14:55:50|11895.8|11883.8|11896.3|11884.3|11896.3|11884.3|11895.8|11883.8|4
1622040960000|2021-05-26 14:56:00|||||||||4
1622040970000|2021-05-26 14:56:10|11897|11885|11896.3|11884.3|11897|11885|11895.8|11883.8|1
1622040980000|2021-05-26 14:56:20|||||||||4
1622040990000|2021-05-26 14:56:30|||||||||1
1622041010000|2021-05-26 14:56:50|11895.8|11883.8|11896.3|11884.3|11896.3|11884.3|11895.8|11883.8|2
1622041020000|2021-05-26 14:57:00|||||||||1
1622041030000|2021-05-26 14:57:10|11897|11885|11901.3|11889.3|11901.3|11889.3|11897|11885|1
1622041040000|2021-05-26 14:57:20|11902|11890|11901.3|11889.3|11903.3|11891.3|11901.3|11889.3|5
1622041050000|2021-05-26 14:57:30|11900.1|11888.1|11900.8|11888.8|11900.8|11888.8|11900.1|11888.1|1
1622041060000|2021-05-26 14:57:40|11900.1|11888.1|11898.8|11886.8|11900.1|11888.1|11898.3|11886.3|5
1622041070000|2021-05-26 14:57:50|11899.5|11887.5|11898.8|11886.8|11899.5|11887.5|11898.8|11886.8|1
1622041080000|2021-05-26 14:58:00|11899.5|11887.5|11898.8|11886.8|11899.5|11887.5|11898.8|11886.8|0
1622041090000|2021-05-26 14:58:10|11898.3|11886.3|11896.5|11884.5|11898.3|11886.3|11896.5|11884.5|1
1622041100000|2021-05-26 14:58:20|11896.3|11884.3|11897.6|11885.6|11897.6|11885.6|11896.3|11884.3|1
1622041110000|2021-05-26 14:58:30|11898.8|11886.8|11897.6|11885.6|11898.8|11886.8|11897.6|11885.6|2
1622041120000|2021-05-26 14:58:40|11896.3|11884.3|11896.3|11884.3|11897|11885|11896.3|11884.3|1
1622041130000|2021-05-26 14:58:50|11897|11885|11898.8|11886.8|11899.5|11887.5|11897|11885|0
1622041140000|2021-05-26 14:59:00|11899.5|11887.5|11902.6|11890.6|11902.6|11890.6|11898.8|11886.8|1
1622041150000|2021-05-26 14:59:10|||||||||1
1622041160000|2021-05-26 14:59:20|11903.3|11891.3|11902.6|11890.6|11903.3|11891.3|11902.6|11890.6|8
1622041180000|2021-05-26 14:59:40|11903.3|11891.3|11903.3|11891.3|11903.3|11891.3|11903.3|11891.3|2
1622041190000|2021-05-26 14:59:50|||||||||1
1622041200000|2021-05-26 15:00:00|11902.6|11890.6|11902|11890|11902.6|11890.6|11901.3|11889.3|1
1622041210000|2021-05-26 15:00:10|11901.3|11889.3|11902.6|11890.6|11902.6|11890.6|11901.3|11889.3|0
1622041220000|2021-05-26 15:00:20|11904|11892|11906.3|11894.3|11906.3|11894.3|11904|11892|4
1622041230000|2021-05-26 15:00:30|11905.7|11893.7|11906.3|11894.3|11906.3|11894.3|11905.1|11893.1|1
1622041240000|2021-05-26 15:00:40|11907.6|11895.6|11905.1|11893.1|11907.6|11895.6|11905.1|11893.1|0
1622041250000|2021-05-26 15:00:50|11906.3|11894.3|11906.4|11894.4|11906.4|11894.4|11906.3|11894.3|2
1622041260000|2021-05-26 15:01:00|11905.8|11893.8|11905.8|11893.8|11905.8|11893.8|11905.8|11893.8|0
1622041270000|2021-05-26 15:01:10|11904.5|11892.5|11904.5|11892.5|11904.5|11892.5|11904.5|11892.5|2
1622041280000|2021-05-26 15:01:20|11902.6|11890.6|11901.4|11889.4|11902.6|11890.6|11900.8|11888.8|3
1622041290000|2021-05-26 15:01:30|11900.1|11888.1|11900.1|11888.1|11900.1|11888.1|11900.1|11888.1|10
1622041320000|2021-05-26 15:02:00|11900.7|11888.7|11901.4|11889.4|11902.6|11890.6|11900.7|11888.7|4
1622041330000|2021-05-26 15:02:10|11902|11890|11902|11890|11902|11890|11902|11890|3
1622041340000|2021-05-26 15:02:20|11902.6|11890.6|11901.4|11889.4|11903.9|11891.9|11901.4|11889.4|1
1622041350000|2021-05-26 15:02:30|11900.8|11888.8|11897.6|11885.6|11900.8|11888.8|11897.6|11885.6|14
1622041360000|2021-05-26 15:02:40|11898.3|11886.3|11898.3|11886.3|11898.3|11886.3|11898.3|11886.3|3
1622041370000|2021-05-26 15:02:50|11897.6|11885.6|11897|11885|11897.6|11885.6|11896.4|11884.4|0
1622041390000|2021-05-26 15:03:10|11895.8|11883.8|11900.8|11888.8|11900.8|11888.8|11895.8|11883.8|3
1622041400000|2021-05-26 15:03:20|11901.4|11889.4|11901.4|11889.4|11901.4|11889.4|11901.4|11889.4|0
1622041410000|2021-05-26 15:03:30|11902.6|11890.6|11902.6|11890.6|11903.9|11891.9|11902.6|11890.6|1
1622041420000|2021-05-26 15:03:40|11903.2|11891.2|11903.9|11891.9|11904.5|11892.5|11903.2|11891.2|0
1622041430000|2021-05-26 15:03:50|11905.1|11893.1|11905.8|11893.8|11905.8|11893.8|11904.5|11892.5|30
1622041440000|2021-05-26 15:04:00|11906.4|11894.4|11906.4|11894.4|11907|11895|11906.4|11894.4|10
1622041450000|2021-05-26 15:04:10|11905.8|11893.8|11906.4|11894.4|11906.4|11894.4|11905.8|11893.8|0
1622041460000|2021-05-26 15:04:20|11905.1|11893.1|11905.1|11893.1|11905.1|11893.1|11905.1|11893.1|3
1622041480000|2021-05-26 15:04:40|||||||||1
1622041490000|2021-05-26 15:04:50|11903.9|11891.9|11903.3|11891.3|11903.9|11891.9|11903.3|11891.3|2
1622041500000|2021-05-26 15:05:00|11902.6|11890.6|11901.5|11889.5|11902.6|11890.6|11901.5|11889.5|0
1622041510000|2021-05-26 15:05:10|||||||||1
1622041520000|2021-05-26 15:05:20|11902.1|11890.1|11902.7|11890.7|11902.7|11890.7|11902.1|11890.1|1
1622041530000|2021-05-26 15:05:30|11903.3|11891.3|11902.1|11890.1|11903.3|11891.3|11902.1|11890.1|0
1622041540000|2021-05-26 15:05:40|11902.7|11890.7|11902.1|11890.1|11903.3|11891.3|11902.1|11890.1|1
1622041550000|2021-05-26 15:05:50|11901.5|11889.5|11900.1|11888.1|11901.5|11889.5|11900.1|11888.1|2
1622041560000|2021-05-26 15:06:00|||||||||1
1622041570000|2021-05-26 15:06:10|11900.8|11888.8|11902.1|11890.1|11902.1|11890.1|11900.8|11888.8|2
1622041580000|2021-05-26 15:06:20|11903.3|11891.3|11903.3|11891.3|11903.3|11891.3|11903.3|11891.3|0
1622041590000|2021-05-26 15:06:30|||||||||8
1622041600000|2021-05-26 15:06:40|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|1
1622041620000|2021-05-26 15:07:00|11903.3|11891.3|11902.1|11890.1|11903.3|11891.3|11902.1|11890.1|1
1622041630000|2021-05-26 15:07:10|11898.3|11886.3|11898.3|11886.3|11900.2|11888.2|11898.3|11886.3|10
1622041640000|2021-05-26 15:07:20|11900.2|11888.2|11898.9|11886.9|11900.2|11888.2|11897.6|11885.6|1
1622041650000|2021-05-26 15:07:30|11899.6|11887.6|11898.9|11886.9|11899.6|11887.6|11898.3|11886.3|3
1622041660000|2021-05-26 15:07:40|11897.6|11885.6|11898.9|11886.9|11898.9|11886.9|11897.6|11885.6|3
1622041670000|2021-05-26 15:07:50|11898.2|11886.2|11895.8|11883.8|11898.9|11886.9|11895.8|11883.8|1
1622041680000|2021-05-26 15:08:00|11895.2|11883.2|11895.8|11883.8|11895.8|11883.8|11895.2|11883.2|1
1622041690000|2021-05-26 15:08:10|11894.7|11882.7|11892.6|11880.6|11894.7|11882.7|11892.6|11880.6|12
1622041700000|2021-05-26 15:08:20|11890.8|11878.8|11890.1|11878.1|11892.1|11880.1|11890.1|11878.1|1
1622041710000|2021-05-26 15:08:30|11889|11877|11889|11877|11889|11877|11889|11877|1
1622041720000|2021-05-26 15:08:40|11887.7|11875.7|11886.4|11874.4|11888.3|11876.3|11885.8|11873.8|3
1622041730000|2021-05-26 15:08:50|11887.1|11875.1|11887.7|11875.7|11889|11877|11886.4|11874.4|10
1622041740000|2021-05-26 15:09:00|11889|11877|11890.2|11878.2|11890.2|11878.2|11888.3|11876.3|0
1622041750000|2021-05-26 15:09:10|11890.8|11878.8|11893.3|11881.3|11893.3|11881.3|11890.8|11878.8|1
1622041760000|2021-05-26 15:09:20|11893.9|11881.9|11893.9|11881.9|11893.9|11881.9|11893.9|11881.9|1
1622041770000|2021-05-26 15:09:30|11894.6|11882.6|11894.6|11882.6|11894.6|11882.6|11894.6|11882.6|1
1622041780000|2021-05-26 15:09:40|11895.3|11883.3|11897.1|11885.1|11897.1|11885.1|11895.3|11883.3|2
1622041790000|2021-05-26 15:09:50|11896.4|11884.4|11896.4|11884.4|11897.1|11885.1|11896.4|11884.4|0
1622041800000|2021-05-26 15:10:00|11897.1|11885.1|11898.3|11886.3|11898.3|11886.3|11897.1|11885.1|10
1622041810000|2021-05-26 15:10:10|||||||||1
1622041830000|2021-05-26 15:10:30|11897.6|11885.6|11898.3|11886.3|11898.3|11886.3|11897.6|11885.6|1
1622041840000|2021-05-26 15:10:40|11898.9|11886.9|11898.9|11886.9|11898.9|11886.9|11898.9|11886.9|1
1622041860000|2021-05-26 15:11:00|11897.6|11885.6|11897.6|11885.6|11898.9|11886.9|11897.6|11885.6|2
1622041870000|2021-05-26 15:11:10|11896.4|11884.4|11895.8|11883.8|11896.4|11884.4|11895.1|11883.1|16
1622041880000|2021-05-26 15:11:20|11894.6|11882.6|11895.1|11883.1|11895.1|11883.1|11893.9|11881.9|2
1622041890000|2021-05-26 15:11:30|11893.9|11881.9|11893.9|11881.9|11893.9|11881.9|11893.9|11881.9|7
1622041900000|2021-05-26 15:11:40|11893.3|11881.3|11892.6|11880.6|11893.9|11881.9|11892.6|11880.6|10
1622041910000|2021-05-26 15:11:50|11892|11880|11892|11880|11892|11880|11892|11880|3
1622041920000|2021-05-26 15:12:00|11892.6|11880.6|11892.6|11880.6|11893.3|11881.3|11891.4|11879.4|1
1622041930000|2021-05-26 15:12:10|11891.4|11879.4|11892.1|11880.1|11892.1|11880.1|11891.4|11879.4|0
1622041940000|2021-05-26 15:12:20|11892.8|11880.8|11888.4|11876.4|11893.9|11881.9|11888.3|11876.3|20
1622041950000|2021-05-26 15:12:30|11889|11877|11889.7|11877.7|11889.7|11877.7|11888.4|11876.4|1
1622041960000|2021-05-26 15:12:40|11889|11877|11889|11877|11889|11877|11889|11877|2
1622041970000|2021-05-26 15:12:50|||||||||1
1622041990000|2021-05-26 15:13:10|11890.4|11878.4|11890.4|11878.4|11890.4|11878.4|11890.4|11878.4|3
1622042000000|2021-05-26 15:13:20|11893.4|11881.4|11892.8|11880.8|11893.4|11881.4|11892.8|11880.8|9
1622042010000|2021-05-26 15:13:30|11893.4|11881.4|11893.4|11881.4|11894|11882|11892.8|11880.8|4
1622042020000|2021-05-26 15:13:40|||||||||5
1622042030000|2021-05-26 15:13:50|11892.2|11880.2|11893.4|11881.4|11893.4|11881.4|11891.5|11879.5|6
1622042040000|2021-05-26 15:14:00|11892.8|11880.8|11895.4|11883.4|11895.4|11883.4|11892.8|11880.8|2
1622042050000|2021-05-26 15:14:10|11894.1|11882.1|11894.8|11882.8|11894.8|11882.8|11893.6|11881.6|16
1622042060000|2021-05-26 15:14:20|11894.2|11882.2|11894.8|11882.8|11894.8|11882.8|11894.2|11882.2|1
1622042070000|2021-05-26 15:14:30|11895.4|11883.4|11896.6|11884.6|11896.6|11884.6|11895.4|11883.4|1
1622042080000|2021-05-26 15:14:40|11896.1|11884.1|11893.6|11881.6|11896.1|11884.1|11893.6|11881.6|4
1622042090000|2021-05-26 15:14:50|11892.4|11880.4|11890.4|11878.4|11893|11881|11890.4|11878.4|10
1622042110000|2021-05-26 15:15:10|11891|11879|11891|11879|11891|11879|11891|11879|6
1622042120000|2021-05-26 15:15:20|11891.5|11879.5|11891.5|11879.5|11891.5|11879.5|11891.5|11879.5|0
1622042130000|2021-05-26 15:15:30|11891|11879|11891.5|11879.5|11891.5|11879.5|11891|11879|10
1622042140000|2021-05-26 15:15:40|11892.1|11880.1|11895.4|11883.4|11896|11884|11892.1|11880.1|10
1622042150000|2021-05-26 15:15:50|11894.7|11882.7|11894.7|11882.7|11896.1|11884.1|11894.7|11882.7|1
1622042160000|2021-05-26 15:16:00|11897.2|11885.2|11895.4|11883.4|11897.2|11885.2|11895.3|11883.3|0
1622042170000|2021-05-26 15:16:10|11895.3|11883.3|11891.8|11879.8|11895.3|11883.3|11891.8|11879.8|1
1622042180000|2021-05-26 15:16:20|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|3
1622042190000|2021-05-26 15:16:30|11891.6|11879.6|11891.6|11879.6|11892.3|11880.3|11891.6|11879.6|0
1622042200000|2021-05-26 15:16:40|||||||||1
1622042210000|2021-05-26 15:16:50|11892.3|11880.3|11890.5|11878.5|11893|11881|11890.5|11878.5|10
1622042220000|2021-05-26 15:17:00|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|1
1622042230000|2021-05-26 15:17:10|11891.8|11879.8|11891.6|11879.6|11893.6|11881.6|11891.6|11879.6|1
1622042240000|2021-05-26 15:17:20|11891.1|11879.1|11891.6|11879.6|11892.3|11880.3|11890.4|11878.4|1
1622042250000|2021-05-26 15:17:30|11892.3|11880.3|11891.6|11879.6|11892.3|11880.3|11891.6|11879.6|0
1622042260000|2021-05-26 15:17:40|11892.3|11880.3|11891.6|11879.6|11893.6|11881.6|11891.6|11879.6|1
1622042270000|2021-05-26 15:17:50|11891.1|11879.1|11891.1|11879.1|11892.3|11880.3|11891.1|11879.1|1
1622042280000|2021-05-26 15:18:00|11889.1|11877.1|11891.1|11879.1|11891.1|11879.1|11889.1|11877.1|3
1622042290000|2021-05-26 15:18:10|11890.5|11878.5|11889.8|11877.8|11890.5|11878.5|11889.8|11877.8|1
1622042300000|2021-05-26 15:18:20|11890.5|11878.5|11891.1|11879.1|11891.1|11879.1|11890.5|11878.5|1
1622042310000|2021-05-26 15:18:30|11892.3|11880.3|11891.7|11879.7|11892.3|11880.3|11891.1|11879.1|1
1622042320000|2021-05-26 15:18:40|11893|11881|11891.7|11879.7|11893.6|11881.6|11891.7|11879.7|5
1622042330000|2021-05-26 15:18:50|11893.6|11881.6|11894.2|11882.2|11895.5|11883.5|11893.6|11881.6|4
1622042340000|2021-05-26 15:19:00|11893.6|11881.6|11893.6|11881.6|11893.6|11881.6|11893.6|11881.6|0
1622042350000|2021-05-26 15:19:10|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|1
1622042360000|2021-05-26 15:19:20|11898.5|11886.5|11897.8|11885.8|11899.2|11887.2|11897.8|11885.8|13
1622042370000|2021-05-26 15:19:30|11897.2|11885.2|11896.5|11884.5|11897.2|11885.2|11896.5|11884.5|0
1622042380000|2021-05-26 15:19:40|11895.3|11883.3|11895.3|11883.3|11895.3|11883.3|11895.3|11883.3|1
1622042390000|2021-05-26 15:19:50|||||||||2
1622042410000|2021-05-26 15:20:10|11894.7|11882.7|11895.3|11883.3|11895.3|11883.3|11894.7|11882.7|1
1622042420000|2021-05-26 15:20:20|11896.5|11884.5|11895.3|11883.3|11896.5|11884.5|11895.3|11883.3|1
1622042430000|2021-05-26 15:20:30|11894.7|11882.7|11891.7|11879.7|11894.7|11882.7|11891.7|11879.7|5
1622042440000|2021-05-26 15:20:40|11891|11879|11892.3|11880.3|11892.3|11880.3|11891|11879|1
1622042450000|2021-05-26 15:20:50|11891.8|11879.8|11891.7|11879.7|11893|11881|11891.7|11879.7|1
1622042460000|2021-05-26 15:21:00|11891.1|11879.1|11890.4|11878.4|11891.1|11879.1|11890.4|11878.4|0
1622042470000|2021-05-26 15:21:10|11889.2|11877.2|11889.2|11877.2|11889.2|11877.2|11889.2|11877.2|1
1622042480000|2021-05-26 15:21:20|||||||||1
1622042490000|2021-05-26 15:21:30|11888.6|11876.6|11888.6|11876.6|11888.6|11876.6|11887.9|11875.9|0
1622042500000|2021-05-26 15:21:40|11887.9|11875.9|11888|11876|11888|11876|11887.9|11875.9|1
1622042510000|2021-05-26 15:21:50|11887.3|11875.3|11885.5|11873.5|11887.3|11875.3|11883.6|11871.6|4
1622042520000|2021-05-26 15:22:00|11883|11871|11880.5|11868.5|11884.3|11872.3|11879.3|11867.3|20
1622042530000|2021-05-26 15:22:10|11881.2|11869.2|11878|11866|11881.8|11869.8|11878|11866|15
1622042540000|2021-05-26 15:22:20|11877.5|11865.5|11877.5|11865.5|11877.5|11865.5|11877.5|11865.5|1
1622042550000|2021-05-26 15:22:30|11876.8|11864.8|11876.8|11864.8|11876.8|11864.8|11876.2|11864.2|1
1622042560000|2021-05-26 15:22:40|11875.6|11863.6|11877.3|11865.3|11877.3|11865.3|11873.6|11861.6|6
1622042570000|2021-05-26 15:22:50|11876.8|11864.8|11876.1|11864.1|11876.8|11864.8|11873.6|11861.6|1
1622042580000|2021-05-26 15:23:00|11875.4|11863.4|11875.4|11863.4|11875.4|11863.4|11875.4|11863.4|0
1622042590000|2021-05-26 15:23:10|11876.8|11864.8|11874.9|11862.9|11877.9|11865.9|11874.2|11862.2|3
1622042600000|2021-05-26 15:23:20|11875.4|11863.4|11876.1|11864.1|11876.1|11864.1|11874.2|11862.2|4
1622042610000|2021-05-26 15:23:30|11876.8|11864.8|11876.8|11864.8|11876.8|11864.8|11876.1|11864.1|1
1622042620000|2021-05-26 15:23:40|11875.4|11863.4|11875|11863|11878.7|11866.7|11871.8|11859.8|8
1622042630000|2021-05-26 15:23:50|11874.3|11862.3|11872.5|11860.5|11875.5|11863.5|11872.5|11860.5|5
1622042640000|2021-05-26 15:24:00|11871.2|11859.2|11873.2|11861.2|11875|11863|11869.4|11857.4|17
1622042650000|2021-05-26 15:24:10|11872.5|11860.5|11871.8|11859.8|11875|11863|11871.3|11859.3|9
1622042660000|2021-05-26 15:24:20|11872.5|11860.5|11873.2|11861.2|11875|11863|11870|11858|11
1622042670000|2021-05-26 15:24:30|11873.7|11861.7|11869.4|11857.4|11873.7|11861.7|11868.2|11856.2|12
1622042680000|2021-05-26 15:24:40|11868.7|11856.7|11867.5|11855.5|11870.7|11858.7|11867.5|11855.5|5
1622042690000|2021-05-26 15:24:50|11869.3|11857.3|11872.5|11860.5|11872.5|11860.5|11869.3|11857.3|3
1622042700000|2021-05-26 15:25:00|11870.5|11858.5|11871.9|11859.9|11872.5|11860.5|11870|11858|2
1622042710000|2021-05-26 15:25:10|11872.6|11860.6|11871.9|11859.9|11873.2|11861.2|11869.4|11857.4|10
1622042720000|2021-05-26 15:25:20|11872.6|11860.6|11869.5|11857.5|11876.3|11864.3|11868.8|11856.8|1
1622042730000|2021-05-26 15:25:30|11868.8|11856.8|11868.8|11856.8|11870.7|11858.7|11868.3|11856.3|12
1622042740000|2021-05-26 15:25:40|11868.2|11856.2|11867.5|11855.5|11870.7|11858.7|11867.5|11855.5|0
1622042750000|2021-05-26 15:25:50|11868.2|11856.2|11866.2|11854.2|11868.8|11856.8|11865.5|11853.5|26
1622042760000|2021-05-26 15:26:00|11865.5|11853.5|11866.9|11854.9|11866.9|11854.9|11865.5|11853.5|1
1622042770000|2021-05-26 15:26:10|||||||||1
1622042780000|2021-05-26 15:26:20|||||||||1
1622042800000|2021-05-26 15:26:40|11866.3|11854.3|11862|11850|11866.3|11854.3|11862|11850|9
1622042810000|2021-05-26 15:26:50|11862.7|11850.7|11863.8|11851.8|11863.8|11851.8|11862.7|11850.7|1
1622042820000|2021-05-26 15:27:00|11864.5|11852.5|11868.8|11856.8|11868.8|11856.8|11864.5|11852.5|0
1622042830000|2021-05-26 15:27:10|11865.5|11853.5|11865.7|11853.7|11867.5|11855.5|11865.5|11853.5|11
1622042840000|2021-05-26 15:27:20|11865|11853|11865.7|11853.7|11866.2|11854.2|11865|11853|14
1622042850000|2021-05-26 15:27:30|11865|11853|11858.8|11846.8|11865|11853|11857|11845|8
1622042860000|2021-05-26 15:27:40|11860.1|11848.1|11859.5|11847.5|11862.7|11850.7|11859.5|11847.5|10
1622042870000|2021-05-26 15:27:50|11860.2|11848.2|11860.2|11848.2|11860.2|11848.2|11860.2|11848.2|1
1622042880000|2021-05-26 15:28:00|11861.5|11849.5|11861.5|11849.5|11861.5|11849.5|11860.8|11848.8|8
1622042890000|2021-05-26 15:28:10|11860.2|11848.2|11857.7|11845.7|11860.2|11848.2|11857.7|11845.7|1
1622042900000|2021-05-26 15:28:20|11857.1|11845.1|11860.2|11848.2|11860.2|11848.2|11857.1|11845.1|1
1622042910000|2021-05-26 15:28:30|11860.8|11848.8|11860.8|11848.8|11860.8|11848.8|11860.8|11848.8|6
1622042920000|2021-05-26 15:28:40|11860.2|11848.2|11867.5|11855.5|11867.5|11855.5|11859.5|11847.5|8
1622042930000|2021-05-26 15:28:50|11865|11853|11866.8|11854.8|11867.5|11855.5|11865|11853|7
1622042940000|2021-05-26 15:29:00|11867.5|11855.5|11866.9|11854.9|11867.5|11855.5|11865.7|11853.7|0
1622042950000|2021-05-26 15:29:10|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|11866.2|11854.2|1
1622042960000|2021-05-26 15:29:20|11869.3|11857.3|11868.1|11856.1|11869.3|11857.3|11868.1|11856.1|3
1622042970000|2021-05-26 15:29:30|11870|11858|11870.6|11858.6|11871.2|11859.2|11869.3|11857.3|7
1622042980000|2021-05-26 15:29:40|||||||||1
1622042990000|2021-05-26 15:29:50|||||||||1
1622043000000|2021-05-26 15:30:00|11869.2|11857.2|11869.2|11857.2|11869.2|11857.2|11869.2|11857.2|0
1622043010000|2021-05-26 15:30:10|11865.7|11853.7|11867.5|11855.5|11869.3|11857.3|11865.7|11853.7|6
1622043020000|2021-05-26 15:30:20|11870|11858|11868.7|11856.7|11870|11858|11868.7|11856.7|1
1622043030000|2021-05-26 15:30:30|11869.4|11857.4|11867.5|11855.5|11870|11858|11867.5|11855.5|0
1622043040000|2021-05-26 15:30:40|11868.7|11856.7|11868.7|11856.7|11868.7|11856.7|11868.7|11856.7|1
1622043050000|2021-05-26 15:30:50|11868.1|11856.1|11867.5|11855.5|11868.7|11856.7|11867.5|11855.5|3
1622043060000|2021-05-26 15:31:00|11865|11853|11865|11853|11865|11853|11865|11853|1
1622043070000|2021-05-26 15:31:10|11865.6|11853.6|11860.7|11848.7|11866.2|11854.2|11860.7|11848.7|4
1622043080000|2021-05-26 15:31:20|11861.4|11849.4|11865|11853|11865|11853|11861.4|11849.4|6
1622043100000|2021-05-26 15:31:40|11863|11851|11860.6|11848.6|11863|11851|11860.6|11848.6|8
1622043110000|2021-05-26 15:31:50|11860|11848|11858.2|11846.2|11860|11848|11858.2|11846.2|2
1622043120000|2021-05-26 15:32:00|11857.6|11845.6|11857|11845|11858.3|11846.3|11857|11845|2
1622043130000|2021-05-26 15:32:10|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|7
1622043140000|2021-05-26 15:32:20|11857.8|11845.8|11857.5|11845.5|11857.8|11845.8|11856.8|11844.8|10
1622043150000|2021-05-26 15:32:30|11856.9|11844.9|11858.8|11846.8|11858.8|11846.8|11856.9|11844.9|0
1622043160000|2021-05-26 15:32:40|11860|11848|11860|11848|11860|11848|11858.8|11846.8|1
1622043170000|2021-05-26 15:32:50|11860.6|11848.6|11860.6|11848.6|11860.6|11848.6|11860.6|11848.6|2
1622043180000|2021-05-26 15:33:00|11860|11848|11859.4|11847.4|11860|11848|11859.4|11847.4|1
1622043190000|2021-05-26 15:33:10|||||||||1
1622043200000|2021-05-26 15:33:20|||||||||7
1622043210000|2021-05-26 15:33:30|11857.1|11845.1|11857.6|11845.6|11859.4|11847.4|11857.1|11845.1|5
1622043220000|2021-05-26 15:33:40|11858.3|11846.3|11857.6|11845.6|11858.3|11846.3|11857.6|11845.6|1
1622043230000|2021-05-26 15:33:50|11856.5|11844.5|11857.6|11845.6|11858.3|11846.3|11855.2|11843.2|7
1622043240000|2021-05-26 15:34:00|11855.8|11843.8|11853.4|11841.4|11856.4|11844.4|11853.4|11841.4|1
1622043250000|2021-05-26 15:34:10|11852.1|11840.1|11848.4|11836.4|11852.1|11840.1|11848.4|11836.4|16
1622043260000|2021-05-26 15:34:20|11845.9|11833.9|11845.9|11833.9|11845.9|11833.9|11845.9|11833.9|2
1622043270000|2021-05-26 15:34:30|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|21
1622043280000|2021-05-26 15:34:40|11844.6|11832.6|11843.4|11831.4|11844.6|11832.6|11843.4|11831.4|1
1622043290000|2021-05-26 15:34:50|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|8
1622043300000|2021-05-26 15:35:00|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|11842.7|11830.7|0
1622043310000|2021-05-26 15:35:10|||||||||1
1622043320000|2021-05-26 15:35:20|11847.1|11835.1|11846.5|11834.5|11847.1|11835.1|11845.2|11833.2|3
1622043330000|2021-05-26 15:35:30|11845.9|11833.9|11846.5|11834.5|11846.5|11834.5|11845.9|11833.9|0
1622043340000|2021-05-26 15:35:40|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|1
1622043350000|2021-05-26 15:35:50|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|6
1622043360000|2021-05-26 15:36:00|11845.9|11833.9|11845.9|11833.9|11850.2|11838.2|11845.9|11833.9|10
1622043370000|2021-05-26 15:36:10|||||||||1
1622043380000|2021-05-26 15:36:20|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|3
1622043390000|2021-05-26 15:36:30|11845.8|11833.8|11845.1|11833.1|11846.5|11834.5|11845.1|11833.1|1
1622043400000|2021-05-26 15:36:40|11844|11832|11845.2|11833.2|11845.2|11833.2|11844|11832|1
1622043410000|2021-05-26 15:36:50|11844|11832|11842.7|11830.7|11844|11832|11842.7|11830.7|1
1622043430000|2021-05-26 15:37:10|||||||||1
1622043440000|2021-05-26 15:37:20|11844.1|11832.1|11847.1|11835.1|11847.1|11835.1|11844.1|11832.1|1
1622043460000|2021-05-26 15:37:40|||||||||1
1622043470000|2021-05-26 15:37:50|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|2
1622043480000|2021-05-26 15:38:00|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|5
1622043490000|2021-05-26 15:38:10|11846.5|11834.5|11845.9|11833.9|11846.5|11834.5|11845.9|11833.9|1
1622043500000|2021-05-26 15:38:20|||||||||1
1622043510000|2021-05-26 15:38:30|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|1
1622043520000|2021-05-26 15:38:40|||||||||2
1622043530000|2021-05-26 15:38:50|11849.6|11837.6|11850.3|11838.3|11850.3|11838.3|11849.6|11837.6|11
1622043540000|2021-05-26 15:39:00|11853.2|11841.2|11852.1|11840.1|11853.2|11841.2|11852.1|11840.1|29
1622043550000|2021-05-26 15:39:10|11852.8|11840.8|11849|11837|11852.8|11840.8|11848.3|11836.3|1
1622043560000|2021-05-26 15:39:20|11848.3|11836.3|11850.3|11838.3|11850.9|11838.9|11847.1|11835.1|3
1622043570000|2021-05-26 15:39:30|11851.5|11839.5|11852.8|11840.8|11852.8|11840.8|11851.5|11839.5|0
1622043580000|2021-05-26 15:39:40|||||||||3
1622043590000|2021-05-26 15:39:50|11850.8|11838.8|11849.7|11837.7|11850.8|11838.8|11849|11837|1
1622043600000|2021-05-26 15:40:00|11849.1|11837.1|11849.7|11837.7|11849.7|11837.7|11849.1|11837.1|0
1622043610000|2021-05-26 15:40:10|11850.4|11838.4|11852.2|11840.2|11852.2|11840.2|11850.4|11838.4|1
1622043620000|2021-05-26 15:40:20|11851.6|11839.6|11851.1|11839.1|11851.6|11839.6|11850.4|11838.4|1
1622043630000|2021-05-26 15:40:30|11850.4|11838.4|11852.3|11840.3|11852.3|11840.3|11850.4|11838.4|3
1622043640000|2021-05-26 15:40:40|11851.6|11839.6|11852.9|11840.9|11852.9|11840.9|11851.6|11839.6|3
1622043650000|2021-05-26 15:40:50|11853.4|11841.4|11853.4|11841.4|11853.4|11841.4|11853.4|11841.4|1
1622043660000|2021-05-26 15:41:00|11852.8|11840.8|11851.6|11839.6|11852.8|11840.8|11850.4|11838.4|0
1622043670000|2021-05-26 15:41:10|11850.4|11838.4|11850.4|11838.4|11850.4|11838.4|11850.4|11838.4|2
1622043680000|2021-05-26 15:41:20|||||||||1
1622043690000|2021-05-26 15:41:30|11849.8|11837.8|11849.8|11837.8|11851.1|11839.1|11849.8|11837.8|0
1622043700000|2021-05-26 15:41:40|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|1
1622043710000|2021-05-26 15:41:50|11850.4|11838.4|11850.4|11838.4|11851.1|11839.1|11849.8|11837.8|1
1622043720000|2021-05-26 15:42:00|11849.8|11837.8|11851.6|11839.6|11852.2|11840.2|11849.8|11837.8|0
1622043730000|2021-05-26 15:42:10|||||||||1
1622043740000|2021-05-26 15:42:20|11851.1|11839.1|11849.8|11837.8|11851.1|11839.1|11849.8|11837.8|1
1622043750000|2021-05-26 15:42:30|11846.5|11834.5|11846.1|11834.1|11846.5|11834.5|11844.8|11832.8|4
1622043760000|2021-05-26 15:42:40|11847.3|11835.3|11847.9|11835.9|11847.9|11835.9|11847.3|11835.3|1
1622043770000|2021-05-26 15:42:50|11847.3|11835.3|11845.4|11833.4|11847.3|11835.3|11844.8|11832.8|6
1622043780000|2021-05-26 15:43:00|11844.8|11832.8|11844.8|11832.8|11845.4|11833.4|11844.8|11832.8|0
1622043790000|2021-05-26 15:43:10|||||||||6
1622043800000|2021-05-26 15:43:20|11839.8|11827.8|11836.1|11824.1|11839.8|11827.8|11834.8|11822.8|31
1622043810000|2021-05-26 15:43:30|11833.7|11821.7|11832.3|11820.3|11834.9|11822.9|11832.3|11820.3|24
1622043820000|2021-05-26 15:43:40|11834.1|11822.1|11834.7|11822.7|11835.4|11823.4|11834.1|11822.1|4
1622043830000|2021-05-26 15:43:50|11835.4|11823.4|11836.6|11824.6|11836.6|11824.6|11834.7|11822.7|1
1622043850000|2021-05-26 15:44:10|||||||||1
1622043860000|2021-05-26 15:44:20|11835.4|11823.4|11832.3|11820.3|11835.4|11823.4|11832.3|11820.3|1
1622043870000|2021-05-26 15:44:30|11834.1|11822.1|11834.1|11822.1|11834.1|11822.1|11834.1|11822.1|3
1622043880000|2021-05-26 15:44:40|||||||||1
1622043890000|2021-05-26 15:44:50|||||||||1
1622043900000|2021-05-26 15:45:00|11835.4|11823.4|11834.7|11822.7|11835.4|11823.4|11834.7|11822.7|1
1622043910000|2021-05-26 15:45:10|11834.1|11822.1|11836.6|11824.6|11836.6|11824.6|11834.1|11822.1|6
1622043920000|2021-05-26 15:45:20|11837.2|11825.2|11838.5|11826.5|11839.1|11827.1|11837.2|11825.2|1
1622043930000|2021-05-26 15:45:30|11839.1|11827.1|11834.7|11822.7|11839.1|11827.1|11834.7|11822.7|0
1622043940000|2021-05-26 15:45:40|||||||||1
1622043950000|2021-05-26 15:45:50|11834|11822|11828.5|11816.5|11834|11822|11826|11814|51
1622043960000|2021-05-26 15:46:00|11829.1|11817.1|11828.6|11816.6|11829.1|11817.1|11827.8|11815.8|3
1622043970000|2021-05-26 15:46:10|11827.9|11815.9|11827.2|11815.2|11828.6|11816.6|11827.2|11815.2|2
1622043980000|2021-05-26 15:46:20|11826.6|11814.6|11831.6|11819.6|11831.6|11819.6|11826.6|11814.6|1
1622043990000|2021-05-26 15:46:30|11834.1|11822.1|11836.6|11824.6|11836.6|11824.6|11834.1|11822.1|6
1622044000000|2021-05-26 15:46:40|11836.1|11824.1|11836.1|11824.1|11837.9|11825.9|11835.4|11823.4|16
1622044010000|2021-05-26 15:46:50|11836.8|11824.8|11838.6|11826.6|11839.3|11827.3|11836.8|11824.8|9
1622044020000|2021-05-26 15:47:00|11837.9|11825.9|11839.8|11827.8|11840.5|11828.5|11837.2|11825.2|1
1622044030000|2021-05-26 15:47:10|11840.5|11828.5|11839.8|11827.8|11840.5|11828.5|11839.8|11827.8|0
1622044040000|2021-05-26 15:47:20|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|11839.3|11827.3|1
1622044050000|2021-05-26 15:47:30|||||||||1
1622044060000|2021-05-26 15:47:40|11840|11828|11840.5|11828.5|11840.5|11828.5|11840|11828|4
1622044070000|2021-05-26 15:47:50|11841.8|11829.8|11841.8|11829.8|11843.1|11831.1|11841.8|11829.8|5
1622044090000|2021-05-26 15:48:10|11841.1|11829.1|11841.1|11829.1|11841.1|11829.1|11841.1|11829.1|1
1622044100000|2021-05-26 15:48:20|11839.8|11827.8|11839.8|11827.8|11839.8|11827.8|11837.3|11825.3|14
1622044110000|2021-05-26 15:48:30|11840.5|11828.5|11840.5|11828.5|11841.1|11829.1|11839.8|11827.8|0
1622044120000|2021-05-26 15:48:40|||||||||2
1622044130000|2021-05-26 15:48:50|||||||||1
1622044140000|2021-05-26 15:49:00|11840|11828|11840|11828|11840.5|11828.5|11838.7|11826.7|2
1622044150000|2021-05-26 15:49:10|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|1
1622044160000|2021-05-26 15:49:20|||||||||1
1622044170000|2021-05-26 15:49:30|11843|11831|11841.1|11829.1|11843|11831|11841.1|11829.1|5
1622044180000|2021-05-26 15:49:40|11841.8|11829.8|11841.8|11829.8|11841.8|11829.8|11841.8|11829.8|0
1622044190000|2021-05-26 15:49:50|11841.1|11829.1|11841.1|11829.1|11841.8|11829.8|11841.1|11829.1|1
1622044200000|2021-05-26 15:50:00|11841.8|11829.8|11840|11828|11841.8|11829.8|11840|11828|0
1622044210000|2021-05-26 15:50:10|||||||||1
1622044220000|2021-05-26 15:50:20|||||||||1
1622044230000|2021-05-26 15:50:30|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|10
1622044240000|2021-05-26 15:50:40|||||||||1
1622044250000|2021-05-26 15:50:50|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|7
1622044260000|2021-05-26 15:51:00|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|0
1622044270000|2021-05-26 15:51:10|||||||||1
1622044280000|2021-05-26 15:51:20|||||||||1
1622044300000|2021-05-26 15:51:40|11838.7|11826.7|11839.4|11827.4|11839.4|11827.4|11838.7|11826.7|6
1622044310000|2021-05-26 15:51:50|||||||||1
1622044320000|2021-05-26 15:52:00|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|0
1622044330000|2021-05-26 15:52:10|11835.1|11823.1|11833.9|11821.9|11835.1|11823.1|11833.9|11821.9|15
1622044340000|2021-05-26 15:52:20|11835.1|11823.1|11835.1|11823.1|11835.1|11823.1|11835.1|11823.1|2
1622044360000|2021-05-26 15:52:40|11835.7|11823.7|11836.3|11824.3|11836.3|11824.3|11835.7|11823.7|1
1622044370000|2021-05-26 15:52:50|||||||||1
1622044380000|2021-05-26 15:53:00|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|0
1622044390000|2021-05-26 15:53:10|11835.1|11823.1|11833.2|11821.2|11835.1|11823.1|11833.2|11821.2|4
1622044400000|2021-05-26 15:53:20|11832.6|11820.6|11828.8|11816.8|11832.6|11820.6|11828.8|11816.8|5
1622044410000|2021-05-26 15:53:30|11829.4|11817.4|11827.6|11815.6|11829.4|11817.4|11827.6|11815.6|2
1622044420000|2021-05-26 15:53:40|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|9
1622044430000|2021-05-26 15:53:50|11826.3|11814.3|11826.9|11814.9|11826.9|11814.9|11825.7|11813.7|3
1622044450000|2021-05-26 15:54:10|11826.3|11814.3|11825.7|11813.7|11826.3|11814.3|11825.7|11813.7|2
1622044460000|2021-05-26 15:54:20|11825.8|11813.8|11826.9|11814.9|11826.9|11814.9|11825.8|11813.8|1
1622044470000|2021-05-26 15:54:30|11826.3|11814.3|11825.1|11813.1|11826.3|11814.3|11825.1|11813.1|0
1622044480000|2021-05-26 15:54:40|11824|11812|11824|11812|11825.1|11813.1|11824|11812|6
1622044490000|2021-05-26 15:54:50|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|3
1622044500000|2021-05-26 15:55:00|11825.8|11813.8|11824|11812|11825.8|11813.8|11824|11812|10
1622044510000|2021-05-26 15:55:10|||||||||3
1622044520000|2021-05-26 15:55:20|11825.2|11813.2|11824|11812|11825.8|11813.8|11824|11812|2
1622044540000|2021-05-26 15:55:40|||||||||2
1622044550000|2021-05-26 15:55:50|||||||||1
1622044560000|2021-05-26 15:56:00|||||||||1
1622044570000|2021-05-26 15:56:10|11825.8|11813.8|11821.5|11809.5|11825.8|11813.8|11821.5|11809.5|11
1622044580000|2021-05-26 15:56:20|||||||||1
1622044590000|2021-05-26 15:56:30|11818.3|11806.3|11815.2|11803.2|11820.2|11808.2|11814|11802|27
1622044600000|2021-05-26 15:56:40|||||||||1
1622044610000|2021-05-26 15:56:50|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|1
1622044620000|2021-05-26 15:57:00|11815.8|11803.8|11815.1|11803.1|11820.8|11808.8|11815.1|11803.1|2
1622044630000|2021-05-26 15:57:10|||||||||1
1622044640000|2021-05-26 15:57:20|11814.5|11802.5|11817|11805|11817|11805|11814.5|11802.5|4
1622044660000|2021-05-26 15:57:40|11816.5|11804.5|11817.8|11805.8|11817.8|11805.8|11816.5|11804.5|11
1622044670000|2021-05-26 15:57:50|||||||||1
1622044680000|2021-05-26 15:58:00|11818.4|11806.4|11819.1|11807.1|11819.1|11807.1|11818.4|11806.4|6
1622044690000|2021-05-26 15:58:10|11818.4|11806.4|11819.1|11807.1|11819.1|11807.1|11818.4|11806.4|1
1622044700000|2021-05-26 15:58:20|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|1
1622044710000|2021-05-26 15:58:30|11820.2|11808.2|11819.7|11807.7|11822.2|11810.2|11819.7|11807.7|0
1622044720000|2021-05-26 15:58:40|11820.9|11808.9|11822.2|11810.2|11822.2|11810.2|11820.9|11808.9|1
1622044730000|2021-05-26 15:58:50|||||||||1
1622044740000|2021-05-26 15:59:00|11820.9|11808.9|11820.8|11808.8|11822.2|11810.2|11820.8|11808.8|5
1622044750000|2021-05-26 15:59:10|11820.2|11808.2|11819.7|11807.7|11820.2|11808.2|11819|11807|0
1622044760000|2021-05-26 15:59:20|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|1
1622044770000|2021-05-26 15:59:30|||||||||1
1622044780000|2021-05-26 15:59:40|||||||||11
1622044790000|2021-05-26 15:59:50|||||||||1
1622044810000|2021-05-26 16:00:10|||||||||3
1622044820000|2021-05-26 16:00:20|||||||||2
1622044830000|2021-05-26 16:00:30|11817.2|11805.2|11814.1|11802.1|11817.2|11805.2|11812.8|11800.8|9
1622044840000|2021-05-26 16:00:40|11812.8|11800.8|11811.7|11799.7|11813|11801|11811.7|11799.7|13
1622044850000|2021-05-26 16:00:50|||||||||5
1622044870000|2021-05-26 16:01:10|||||||||1
1622044880000|2021-05-26 16:01:20|||||||||1
1622044890000|2021-05-26 16:01:30|11813.5|11801.5|11814.2|11802.2|11814.2|11802.2|11813.5|11801.5|1
1622044900000|2021-05-26 16:01:40|11815.5|11803.5|11815.3|11803.3|11816|11804|11815.3|11803.3|5
1622044910000|2021-05-26 16:01:50|11816.6|11804.6|11807.2|11795.2|11816.6|11804.6|11806.5|11794.5|5
1622044920000|2021-05-26 16:02:00|11806.5|11794.5|11806.5|11794.5|11807.7|11795.7|11806.5|11794.5|5
1622044930000|2021-05-26 16:02:10|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|35
1622044940000|2021-05-26 16:02:20|||||||||13
1622044950000|2021-05-26 16:02:30|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11795.6|11783.6|50
1622044960000|2021-05-26 16:02:40|11799.9|11787.9|11800.6|11788.6|11800.6|11788.6|11799.3|11787.3|1
1622044970000|2021-05-26 16:02:50|||||||||11
1622044980000|2021-05-26 16:03:00|11801.1|11789.1|11801.8|11789.8|11803.1|11791.1|11800.6|11788.6|5
1622044990000|2021-05-26 16:03:10|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|1
1622045000000|2021-05-26 16:03:20|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|1
1622045010000|2021-05-26 16:03:30|||||||||1
1622045020000|2021-05-26 16:03:40|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|4
1622045040000|2021-05-26 16:04:00|11804|11792|11802.9|11790.9|11804|11792|11802.9|11790.9|6
1622045050000|2021-05-26 16:04:10|11802.3|11790.3|11803|11791|11803|11791|11802.3|11790.3|2
1622045060000|2021-05-26 16:04:20|11803.7|11791.7|11803|11791|11803.7|11791.7|11803|11791|1
1622045070000|2021-05-26 16:04:30|11806.6|11794.6|11806.6|11794.6|11807.3|11795.3|11806.6|11794.6|1
1622045080000|2021-05-26 16:04:40|11807.3|11795.3|11808|11796|11808.5|11796.5|11807.3|11795.3|0
1622045090000|2021-05-26 16:04:50|11808.5|11796.5|11809.2|11797.2|11809.2|11797.2|11808|11796|19
1622045110000|2021-05-26 16:05:10|||||||||1
1622045120000|2021-05-26 16:05:20|11809.8|11797.8|11808.7|11796.7|11809.8|11797.8|11808.7|11796.7|1
1622045140000|2021-05-26 16:05:40|||||||||1
1622045150000|2021-05-26 16:05:50|11809.9|11797.9|11810.6|11798.6|11810.6|11798.6|11809.9|11797.9|2
1622045170000|2021-05-26 16:06:10|11811.3|11799.3|11811.8|11799.8|11811.8|11799.8|11811.3|11799.3|1
1622045180000|2021-05-26 16:06:20|11812.4|11800.4|11811.2|11799.2|11813.1|11801.1|11811.2|11799.2|2
1622045190000|2021-05-26 16:06:30|11811.8|11799.8|11814.9|11802.9|11814.9|11802.9|11811.8|11799.8|0
1622045200000|2021-05-26 16:06:40|11815.6|11803.6|11818.1|11806.1|11818.1|11806.1|11815.6|11803.6|16
1622045210000|2021-05-26 16:06:50|11819.9|11807.9|11820.5|11808.5|11820.5|11808.5|11819.2|11807.2|12
1622045220000|2021-05-26 16:07:00|11819.2|11807.2|11820.5|11808.5|11822.4|11810.4|11819.2|11807.2|0
1622045230000|2021-05-26 16:07:10|11819.9|11807.9|11819.9|11807.9|11819.9|11807.9|11819.9|11807.9|1
1622045240000|2021-05-26 16:07:20|11818.7|11806.7|11819.3|11807.3|11819.3|11807.3|11818.7|11806.7|1
1622045250000|2021-05-26 16:07:30|11819.9|11807.9|11819.3|11807.3|11819.9|11807.9|11819.3|11807.3|0
1622045260000|2021-05-26 16:07:40|||||||||1
1622045270000|2021-05-26 16:07:50|11819.9|11807.9|11820.6|11808.6|11820.6|11808.6|11819.9|11807.9|1
1622045290000|2021-05-26 16:08:10|||||||||1
1622045300000|2021-05-26 16:08:20|||||||||1
1622045320000|2021-05-26 16:08:40|||||||||1
1622045330000|2021-05-26 16:08:50|11822.4|11810.4|11820.5|11808.5|11823.1|11811.1|11820.5|11808.5|8
1622045340000|2021-05-26 16:09:00|11821.2|11809.2|11818.1|11806.1|11823.1|11811.1|11818.1|11806.1|14
1622045350000|2021-05-26 16:09:10|11815.6|11803.6|11812.4|11800.4|11815.6|11803.6|11812.4|11800.4|4
1622045360000|2021-05-26 16:09:20|11810.6|11798.6|11812.4|11800.4|11812.4|11800.4|11810.6|11798.6|2
1622045370000|2021-05-26 16:09:30|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|40
1622045390000|2021-05-26 16:09:50|11813.6|11801.6|11813.6|11801.6|11813.6|11801.6|11812.3|11800.3|8
1622045400000|2021-05-26 16:10:00|11813|11801|11811.7|11799.7|11813.6|11801.6|11811.7|11799.7|0
1622045410000|2021-05-26 16:10:10|11812.3|11800.3|11811.7|11799.7|11812.3|11800.3|11811.7|11799.7|3
1622045420000|2021-05-26 16:10:20|||||||||1
1622045430000|2021-05-26 16:10:30|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|22
1622045440000|2021-05-26 16:10:40|||||||||2
1622045450000|2021-05-26 16:10:50|11811.9|11799.9|11815|11803|11815|11803|11811.9|11799.9|16
1622045460000|2021-05-26 16:11:00|11815.7|11803.7|11815|11803|11815.7|11803.7|11815|11803|0
1622045470000|2021-05-26 16:11:10|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|1
1622045480000|2021-05-26 16:11:20|||||||||1
1622045490000|2021-05-26 16:11:30|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|0
1622045500000|2021-05-26 16:11:40|||||||||1
1622045510000|2021-05-26 16:11:50|||||||||9
1622045520000|2021-05-26 16:12:00|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|1
1622045530000|2021-05-26 16:12:10|11815|11803|11814.5|11802.5|11815.7|11803.7|11814.5|11802.5|1
1622045540000|2021-05-26 16:12:20|||||||||1
1622045550000|2021-05-26 16:12:30|11816.3|11804.3|11817.5|11805.5|11817.5|11805.5|11816.3|11804.3|0
1622045560000|2021-05-26 16:12:40|11816.9|11804.9|11821.3|11809.3|11821.3|11809.3|11816.3|11804.3|15
1622045570000|2021-05-26 16:12:50|||||||||1
1622045580000|2021-05-26 16:13:00|11822|11810|11822|11810|11822|11810|11821.3|11809.3|0
1622045590000|2021-05-26 16:13:10|||||||||1
1622045600000|2021-05-26 16:13:20|11824.4|11812.4|11823.8|11811.8|11824.4|11812.4|11823.8|11811.8|1
1622045610000|2021-05-26 16:13:30|11822.5|11810.5|11820.6|11808.6|11823.2|11811.2|11820.6|11808.6|5
1622045620000|2021-05-26 16:13:40|11821.3|11809.3|11813.2|11801.2|11821.3|11809.3|11812|11800|3
1622045630000|2021-05-26 16:13:50|||||||||1
1622045640000|2021-05-26 16:14:00|11813.9|11801.9|11813.8|11801.8|11813.9|11801.9|11813.8|11801.8|0
1622045650000|2021-05-26 16:14:10|||||||||1
1622045660000|2021-05-26 16:14:20|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11813.8|11801.8|1
1622045670000|2021-05-26 16:14:30|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|0
1622045680000|2021-05-26 16:14:40|||||||||1
1622045690000|2021-05-26 16:14:50|||||||||1
1622045710000|2021-05-26 16:15:10|11817|11805|11815.1|11803.1|11817|11805|11815.1|11803.1|11
1622045720000|2021-05-26 16:15:20|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11813.2|11801.2|1
1622045730000|2021-05-26 16:15:30|11813.9|11801.9|11813.2|11801.2|11813.9|11801.9|11813.2|11801.2|0
1622045740000|2021-05-26 16:15:40|11813.9|11801.9|11813.4|11801.4|11814.5|11802.5|11812.7|11800.7|3
1622045750000|2021-05-26 16:15:50|11812.7|11800.7|11812.7|11800.7|11813.4|11801.4|11812.7|11800.7|2
1622045760000|2021-05-26 16:16:00|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|0
1622045770000|2021-05-26 16:16:10|11813.9|11801.9|11812.1|11800.1|11813.9|11801.9|11812.1|11800.1|1
1622045780000|2021-05-26 16:16:20|11810.9|11798.9|11808.4|11796.4|11810.9|11798.9|11808.4|11796.4|19
1622045790000|2021-05-26 16:16:30|||||||||2
1622045800000|2021-05-26 16:16:40|||||||||2
1622045810000|2021-05-26 16:16:50|||||||||14
1622045820000|2021-05-26 16:17:00|11807.1|11795.1|11805.9|11793.9|11807.1|11795.1|11805.9|11793.9|7
1622045830000|2021-05-26 16:17:10|||||||||2
1622045840000|2021-05-26 16:17:20|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|1
1622045850000|2021-05-26 16:17:30|11808.9|11796.9|11810.9|11798.9|11810.9|11798.9|11808.9|11796.9|1
1622045860000|2021-05-26 16:17:40|11809.6|11797.6|11809.6|11797.6|11809.6|11797.6|11809.6|11797.6|2
1622045870000|2021-05-26 16:17:50|||||||||1
1622045880000|2021-05-26 16:18:00|11810.2|11798.2|11810.2|11798.2|11810.2|11798.2|11810.2|11798.2|0
1622045890000|2021-05-26 16:18:10|11808.4|11796.4|11807.1|11795.1|11808.4|11796.4|11807.1|11795.1|3
1622045900000|2021-05-26 16:18:20|11808.4|11796.4|11807.7|11795.7|11808.4|11796.4|11807.7|11795.7|1
1622045910000|2021-05-26 16:18:30|11808.4|11796.4|11805.9|11793.9|11808.4|11796.4|11805.9|11793.9|0
1622045920000|2021-05-26 16:18:40|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|5
1622045930000|2021-05-26 16:18:50|11807.7|11795.7|11808.4|11796.4|11808.4|11796.4|11807.1|11795.1|15
1622045940000|2021-05-26 16:19:00|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|0
1622045950000|2021-05-26 16:19:10|||||||||1
1622045960000|2021-05-26 16:19:20|11807.7|11795.7|11809.6|11797.6|11809.6|11797.6|11807.1|11795.1|1
1622045970000|2021-05-26 16:19:30|11810.2|11798.2|11810.2|11798.2|11810.2|11798.2|11810.2|11798.2|0
1622045980000|2021-05-26 16:19:40|11812.1|11800.1|11807.1|11795.1|11812.1|11800.1|11807.1|11795.1|1
1622045990000|2021-05-26 16:19:50|11807.8|11795.8|11811.5|11799.5|11811.5|11799.5|11807.8|11795.8|1
1622046000000|2021-05-26 16:20:00|11811|11799|11809|11797|11811|11799|11809|11797|6
1622046020000|2021-05-26 16:20:20|11807.1|11795.1|11808.5|11796.5|11808.5|11796.5|11807.1|11795.1|0
1622046030000|2021-05-26 16:20:30|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|0
1622046040000|2021-05-26 16:20:40|11806.6|11794.6|11807.2|11795.2|11807.2|11795.2|11806.6|11794.6|0
1622046050000|2021-05-26 16:20:50|11807.9|11795.9|11809.1|11797.1|11809.1|11797.1|11807.9|11795.9|0
1622046080000|2021-05-26 16:21:20|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|0
1622046090000|2021-05-26 16:21:30|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|0
1622046100000|2021-05-26 16:21:40|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|0
1622046110000|2021-05-26 16:21:50|11812.2|11800.2|11811.6|11799.6|11812.2|11800.2|11811.6|11799.6|0
1622046120000|2021-05-26 16:22:00|11809.7|11797.7|11809.7|11797.7|11809.7|11797.7|11809.7|11797.7|0
1622046130000|2021-05-26 16:22:10|||||||||1
1622046140000|2021-05-26 16:22:20|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|0
1622046150000|2021-05-26 16:22:30|11809.7|11797.7|11809.7|11797.7|11809.7|11797.7|11809.7|11797.7|0
1622046160000|2021-05-26 16:22:40|11810.3|11798.3|11811.6|11799.6|11811.6|11799.6|11810.3|11798.3|0
1622046180000|2021-05-26 16:23:00|11810.3|11798.3|11811.6|11799.6|11811.6|11799.6|11810.3|11798.3|0
1622046220000|2021-05-26 16:23:40|11810.3|11798.3|11800.9|11788.9|11810.3|11798.3|11800.9|11788.9|34
1622046230000|2021-05-26 16:23:50|11801.4|11789.4|11805.9|11793.9|11805.9|11793.9|11801.4|11789.4|4
1622046240000|2021-05-26 16:24:00|11803.4|11791.4|11807.1|11795.1|11807.1|11795.1|11803.4|11791.4|5
1622046250000|2021-05-26 16:24:10|11809.2|11797.2|11810.9|11798.9|11810.9|11798.9|11809.2|11797.2|14
1622046260000|2021-05-26 16:24:20|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|1
1622046270000|2021-05-26 16:24:30|11808.6|11796.6|11804.1|11792.1|11808.6|11796.6|11804.1|11792.1|13
1622046280000|2021-05-26 16:24:40|11805.4|11793.4|11806|11794|11806|11794|11805.4|11793.4|0
1622046290000|2021-05-26 16:24:50|11804.6|11792.6|11806|11794|11806|11794|11804.6|11792.6|0
1622046310000|2021-05-26 16:25:10|11805.3|11793.3|11797.2|11785.2|11805.3|11793.3|11797.2|11785.2|28
1622046330000|2021-05-26 16:25:30|11793.5|11781.5|11790.4|11778.4|11793.5|11781.5|11789.7|11777.7|41
1622046340000|2021-05-26 16:25:40|11792.2|11780.2|11791.1|11779.1|11792.9|11780.9|11790.4|11778.4|8
1622046350000|2021-05-26 16:25:50|11786.1|11774.1|11780.5|11768.5|11786.1|11774.1|11777.5|11765.5|59
1622046360000|2021-05-26 16:26:00|11779.9|11767.9|11780|11768|11781.2|11769.2|11778.7|11766.7|0
1622046370000|2021-05-26 16:26:10|11780.5|11768.5|11779.9|11767.9|11782.4|11770.4|11779.9|11767.9|10
1622046390000|2021-05-26 16:26:30|11780.5|11768.5|11782.5|11770.5|11783|11771|11779.9|11767.9|4
1622046400000|2021-05-26 16:26:40|11783.7|11771.7|11784.3|11772.3|11784.3|11772.3|11783|11771|0
1622046410000|2021-05-26 16:26:50|11785|11773|11782.5|11770.5|11785|11773|11782.5|11770.5|1
1622046420000|2021-05-26 16:27:00|11783.2|11771.2|11786.8|11774.8|11786.8|11774.8|11783.2|11771.2|3
1622046430000|2021-05-26 16:27:10|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|0
1622046440000|2021-05-26 16:27:20|11786.8|11774.8|11787.5|11775.5|11787.5|11775.5|11786.8|11774.8|0
1622046460000|2021-05-26 16:27:40|||||||||10
1622046480000|2021-05-26 16:28:00|11788.6|11776.6|11787.5|11775.5|11789.3|11777.3|11787.5|11775.5|10
1622046520000|2021-05-26 16:28:40|||||||||1
1622046530000|2021-05-26 16:28:50|11786.9|11774.9|11786.2|11774.2|11786.9|11774.9|11786.2|11774.2|1
1622046540000|2021-05-26 16:29:00|11785|11773|11781.4|11769.4|11785|11773|11781.4|11769.4|6
1622046550000|2021-05-26 16:29:10|11782.7|11770.7|11781.4|11769.4|11783.2|11771.2|11781.4|11769.4|6
1622046560000|2021-05-26 16:29:20|||||||||2
1622046570000|2021-05-26 16:29:30|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11776.4|11764.4|6
1622046580000|2021-05-26 16:29:40|11776.4|11764.4|11776.4|11764.4|11777.6|11765.6|11776.4|11764.4|4
1622046590000|2021-05-26 16:29:50|11775.8|11763.8|11774.4|11762.4|11775.8|11763.8|11774.4|11762.4|10
1622046600000|2021-05-26 16:30:00|11771.4|11759.4|11771.4|11759.4|11771.4|11759.4|11771.4|11759.4|22
1622046610000|2021-05-26 16:30:10|11772|11760|11772|11760|11772|11760|11772|11760|1
1622046620000|2021-05-26 16:30:20|11771.4|11759.4|11773.9|11761.9|11773.9|11761.9|11771.4|11759.4|2
1622046630000|2021-05-26 16:30:30|11775|11763|11772.6|11760.6|11775|11763|11772.6|11760.6|7
1622046640000|2021-05-26 16:30:40|11773.9|11761.9|11772|11760|11773.9|11761.9|11771.4|11759.4|16
1622046650000|2021-05-26 16:30:50|11771.5|11759.5|11771.5|11759.5|11771.5|11759.5|11770.2|11758.2|1
1622046660000|2021-05-26 16:31:00|11771.8|11759.8|11773.2|11761.2|11773.2|11761.2|11771.8|11759.8|8
1622046670000|2021-05-26 16:31:10|11773.7|11761.7|11773.7|11761.7|11776.1|11764.1|11772.4|11760.4|0
1622046680000|2021-05-26 16:31:20|11773.1|11761.1|11773.7|11761.7|11773.7|11761.7|11773.1|11761.1|0
1622046690000|2021-05-26 16:31:30|11773.1|11761.1|11773.7|11761.7|11773.7|11761.7|11773.1|11761.1|1
1622046700000|2021-05-26 16:31:40|11775.5|11763.5|11776.1|11764.1|11776.1|11764.1|11775.5|11763.5|0
1622046710000|2021-05-26 16:31:50|||||||||2
1622046720000|2021-05-26 16:32:00|11774.3|11762.3|11777.3|11765.3|11777.3|11765.3|11774.3|11762.3|10
1622046730000|2021-05-26 16:32:10|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|12
1622046740000|2021-05-26 16:32:20|11778.5|11766.5|11779.8|11767.8|11779.8|11767.8|11778.5|11766.5|0
1622046750000|2021-05-26 16:32:30|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|1
1622046780000|2021-05-26 16:33:00|11778.6|11766.6|11778.2|11766.2|11778.6|11766.6|11775.6|11763.6|3
1622046790000|2021-05-26 16:33:10|11780|11768|11778.8|11766.8|11780|11768|11778.8|11766.8|0
1622046800000|2021-05-26 16:33:20|11780|11768|11778.8|11766.8|11781.3|11769.3|11778.8|11766.8|0
1622046810000|2021-05-26 16:33:30|11780|11768|11778.8|11766.8|11780|11768|11778.8|11766.8|0
1622046820000|2021-05-26 16:33:40|11779.3|11767.3|11779.3|11767.3|11780|11768|11779.3|11767.3|3
1622046830000|2021-05-26 16:33:50|11778.8|11766.8|11782.5|11770.5|11782.5|11770.5|11778.8|11766.8|4
1622046840000|2021-05-26 16:34:00|11781.4|11769.4|11772.7|11760.7|11781.4|11769.4|11772.7|11760.7|20
1622046850000|2021-05-26 16:34:10|11774|11762|11775.2|11763.2|11775.2|11763.2|11774|11762|4
1622046860000|2021-05-26 16:34:20|11772.7|11760.7|11772.7|11760.7|11772.7|11760.7|11772.7|11760.7|5
1622046880000|2021-05-26 16:34:40|11771.6|11759.6|11771.5|11759.5|11771.6|11759.6|11770.2|11758.2|7
1622046890000|2021-05-26 16:34:50|11770.2|11758.2|11770.2|11758.2|11770.2|11758.2|11770.2|11758.2|6
1622046900000|2021-05-26 16:35:00|11767.7|11755.7|11769|11757|11769|11757|11767.7|11755.7|5
1622046910000|2021-05-26 16:35:10|11767.7|11755.7|11772.6|11760.6|11772.6|11760.6|11767.7|11755.7|3
1622046920000|2021-05-26 16:35:20|11771.9|11759.9|11770.1|11758.1|11773.2|11761.2|11769.4|11757.4|0
1622046930000|2021-05-26 16:35:30|11769.6|11757.6|11769|11757|11769.6|11757.6|11769|11757|2
1622046940000|2021-05-26 16:35:40|11768.3|11756.3|11769|11757|11769|11757|11768.3|11756.3|0
1622046950000|2021-05-26 16:35:50|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|9
1622046960000|2021-05-26 16:36:00|11765.2|11753.2|11761.6|11749.6|11765.2|11753.2|11761.6|11749.6|75
1622046970000|2021-05-26 16:36:10|11758|11746|11759.2|11747.2|11759.2|11747.2|11756.7|11744.7|29
1622046980000|2021-05-26 16:36:20|11759.8|11747.8|11760.4|11748.4|11762.3|11750.3|11759.7|11747.7|3
1622046990000|2021-05-26 16:36:30|11757.9|11745.9|11757.3|11745.3|11759.8|11747.8|11757.3|11745.3|0
1622047000000|2021-05-26 16:36:40|11759.8|11747.8|11760.9|11748.9|11762.3|11750.3|11758.4|11746.4|2
1622047010000|2021-05-26 16:36:50|11761.6|11749.6|11767.3|11755.3|11767.3|11755.3|11761.6|11749.6|1
1622047020000|2021-05-26 16:37:00|11768|11756|11770.4|11758.4|11770.4|11758.4|11768|11756|0
1622047030000|2021-05-26 16:37:10|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11773.2|11761.2|9
1622047040000|2021-05-26 16:37:20|11773.9|11761.9|11775.7|11763.7|11776.4|11764.4|11773.2|11761.2|7
1622047060000|2021-05-26 16:37:40|11775|11763|11775|11763|11775.7|11763.7|11775|11763|2
1622047080000|2021-05-26 16:38:00|11774.3|11762.3|11767.6|11755.6|11774.3|11762.3|11767|11755|13
1622047090000|2021-05-26 16:38:10|11767|11755|11765.7|11753.7|11767.6|11755.6|11765.7|11753.7|4
1622047100000|2021-05-26 16:38:20|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1622047110000|2021-05-26 16:38:30|11763.9|11751.9|11765.7|11753.7|11765.7|11753.7|11763.9|11751.9|2
1622047120000|2021-05-26 16:38:40|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|11764.5|11752.5|0
1622047130000|2021-05-26 16:38:50|11764.5|11752.5|11762.6|11750.6|11764.5|11752.5|11762.6|11750.6|10
1622047140000|2021-05-26 16:39:00|11762|11750|11761.4|11749.4|11762|11750|11761.4|11749.4|0
1622047160000|2021-05-26 16:39:20|||||||||20
1622047170000|2021-05-26 16:39:30|||||||||2
1622047180000|2021-05-26 16:39:40|11760.3|11748.3|11758.4|11746.4|11760.3|11748.3|11758.4|11746.4|7
1622047190000|2021-05-26 16:39:50|11757.8|11745.8|11758.4|11746.4|11759.6|11747.6|11757.8|11745.8|5
1622047200000|2021-05-26 16:40:00|11757.9|11745.9|11756.6|11744.6|11757.9|11745.9|11756.6|11744.6|4
1622047210000|2021-05-26 16:40:10|||||||||3
1622047220000|2021-05-26 16:40:20|||||||||1
1622047240000|2021-05-26 16:40:40|||||||||2
1622047250000|2021-05-26 16:40:50|11756.7|11744.7|11759.2|11747.2|11759.2|11747.2|11756.7|11744.7|13
1622047260000|2021-05-26 16:41:00|11757.9|11745.9|11755.5|11743.5|11758.6|11746.6|11755.5|11743.5|6
1622047270000|2021-05-26 16:41:10|11753|11741|11753|11741|11753|11741|11753|11741|3
1622047280000|2021-05-26 16:41:20|11754.2|11742.2|11756.6|11744.6|11757.3|11745.3|11754.2|11742.2|11
1622047290000|2021-05-26 16:41:30|11755.9|11743.9|11755.4|11743.4|11756.6|11744.6|11755.4|11743.4|0
1622047300000|2021-05-26 16:41:40|11756.1|11744.1|11756.1|11744.1|11757.3|11745.3|11755.4|11743.4|5
1622047310000|2021-05-26 16:41:50|11755.4|11743.4|11755.4|11743.4|11757.3|11745.3|11755.4|11743.4|0
1622047320000|2021-05-26 16:42:00|11756.7|11744.7|11757.2|11745.2|11759.1|11747.1|11756.7|11744.7|0
1622047330000|2021-05-26 16:42:10|11757.9|11745.9|11756.1|11744.1|11758.4|11746.4|11755.4|11743.4|4
1622047340000|2021-05-26 16:42:20|11756.7|11744.7|11757.3|11745.3|11757.3|11745.3|11756.7|11744.7|0
1622047350000|2021-05-26 16:42:30|11759.2|11747.2|11759.2|11747.2|11759.2|11747.2|11759.2|11747.2|0
1622047360000|2021-05-26 16:42:40|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|0
1622047370000|2021-05-26 16:42:50|11764.8|11752.8|11766.1|11754.1|11766.1|11754.1|11764.8|11752.8|1
1622047380000|2021-05-26 16:43:00|11765.5|11753.5|11764.2|11752.2|11765.5|11753.5|11764.2|11752.2|8
1622047390000|2021-05-26 16:43:10|11765.5|11753.5|11764.2|11752.2|11765.5|11753.5|11764.2|11752.2|0
1622047400000|2021-05-26 16:43:20|11765.5|11753.5|11765.4|11753.4|11766.6|11754.6|11764.1|11752.1|11
1622047410000|2021-05-26 16:43:30|11764.8|11752.8|11765.4|11753.4|11765.4|11753.4|11764.1|11752.1|0
1622047420000|2021-05-26 16:43:40|11764.7|11752.7|11766.6|11754.6|11766.6|11754.6|11764.1|11752.1|7
1622047430000|2021-05-26 16:43:50|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|0
1622047440000|2021-05-26 16:44:00|11767.9|11755.9|11770.4|11758.4|11770.4|11758.4|11767.9|11755.9|12
1622047450000|2021-05-26 16:44:10|11768.4|11756.4|11766.5|11754.5|11768.4|11756.4|11766.5|11754.5|0
1622047460000|2021-05-26 16:44:20|11768.4|11756.4|11769|11757|11769|11757|11768.3|11756.3|3
1622047470000|2021-05-26 16:44:30|11767.2|11755.2|11767.9|11755.9|11769.1|11757.1|11766.6|11754.6|2
1622047480000|2021-05-26 16:44:40|11768.6|11756.6|11768.6|11756.6|11769.1|11757.1|11768|11756|4
1622047490000|2021-05-26 16:44:50|11769.2|11757.2|11770.4|11758.4|11771.1|11759.1|11769.2|11757.2|0
1622047500000|2021-05-26 16:45:00|11769.2|11757.2|11766.1|11754.1|11769.2|11757.2|11766.1|11754.1|1
1622047520000|2021-05-26 16:45:20|11764.8|11752.8|11767.3|11755.3|11767.3|11755.3|11764.8|11752.8|2
1622047530000|2021-05-26 16:45:30|11766.7|11754.7|11764.8|11752.8|11766.7|11754.7|11764.8|11752.8|0
1622047540000|2021-05-26 16:45:40|11765.5|11753.5|11763|11751|11765.5|11753.5|11763|11751|2
1622047550000|2021-05-26 16:45:50|||||||||1
1622047560000|2021-05-26 16:46:00|11761.7|11749.7|11762.3|11750.3|11762.3|11750.3|11760.4|11748.4|3
1622047570000|2021-05-26 16:46:10|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|11760.5|11748.5|2
1622047590000|2021-05-26 16:46:30|11762.3|11750.3|11762.9|11750.9|11764.2|11752.2|11762.3|11750.3|5
1622047610000|2021-05-26 16:46:50|11763.6|11751.6|11767.3|11755.3|11767.3|11755.3|11763.6|11751.6|3
1622047620000|2021-05-26 16:47:00|11764.8|11752.8|11762.9|11750.9|11765.5|11753.5|11762.9|11750.9|6
1622047630000|2021-05-26 16:47:10|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|0
1622047650000|2021-05-26 16:47:30|11764.8|11752.8|11762.9|11750.9|11764.8|11752.8|11761.5|11749.5|48
1622047660000|2021-05-26 16:47:40|11763.6|11751.6|11761.6|11749.6|11764.1|11752.1|11761.6|11749.6|2
1622047670000|2021-05-26 16:47:50|11762.3|11750.3|11762.9|11750.9|11762.9|11750.9|11762.3|11750.3|0
1622047680000|2021-05-26 16:48:00|11763.5|11751.5|11763.5|11751.5|11766|11754|11763.5|11751.5|1
1622047690000|2021-05-26 16:48:10|11764.1|11752.1|11764|11752|11764.1|11752.1|11763.5|11751.5|2
1622047700000|2021-05-26 16:48:20|11764.7|11752.7|11764|11752|11764.7|11752.7|11764|11752|0
1622047720000|2021-05-26 16:48:40|11766|11754|11766|11754|11766|11754|11766|11754|0
1622047730000|2021-05-26 16:48:50|11765.3|11753.3|11765.4|11753.4|11766.6|11754.6|11765.3|11753.3|8
1622047750000|2021-05-26 16:49:10|11768.5|11756.5|11767.9|11755.9|11768.5|11756.5|11767.9|11755.9|0
1622047760000|2021-05-26 16:49:20|11767.2|11755.2|11766|11754|11767.2|11755.2|11766|11754|0
1622047780000|2021-05-26 16:49:40|11766.6|11754.6|11768.5|11756.5|11768.5|11756.5|11766.6|11754.6|0
1622047810000|2021-05-26 16:50:10|11766|11754|11765.4|11753.4|11766|11754|11764.1|11752.1|4
1622047820000|2021-05-26 16:50:20|11766|11754|11766.6|11754.6|11766.6|11754.6|11766|11754|0
1622047830000|2021-05-26 16:50:30|11766.7|11754.7|11765.4|11753.4|11766.7|11754.7|11765.4|11753.4|2
1622047850000|2021-05-26 16:50:50|11764.2|11752.2|11768.5|11756.5|11768.5|11756.5|11764.2|11752.2|7
1622047860000|2021-05-26 16:51:00|11771.5|11759.5|11771.5|11759.5|11771.5|11759.5|11771.5|11759.5|13
1622047870000|2021-05-26 16:51:10|11770.3|11758.3|11769|11757|11771|11759|11769|11757|0
1622047880000|2021-05-26 16:51:20|11768.5|11756.5|11771|11759|11771|11759|11768.5|11756.5|0
1622047890000|2021-05-26 16:51:30|11772.2|11760.2|11771.5|11759.5|11772.2|11760.2|11771.5|11759.5|2
1622047920000|2021-05-26 16:52:00|11772.1|11760.1|11771.5|11759.5|11772.1|11760.1|11771.5|11759.5|0
1622047930000|2021-05-26 16:52:10|11773.5|11761.5|11776.5|11764.5|11776.5|11764.5|11773.5|11761.5|0
1622047940000|2021-05-26 16:52:20|11775.3|11763.3|11775.3|11763.3|11775.3|11763.3|11774.6|11762.6|4
1622047950000|2021-05-26 16:52:30|11774.6|11762.6|11776|11764|11776|11764|11774.6|11762.6|0
1622047970000|2021-05-26 16:52:50|11777.1|11765.1|11778.5|11766.5|11778.5|11766.5|11777.1|11765.1|0
1622048000000|2021-05-26 16:53:20|11779.2|11767.2|11774.8|11762.8|11779.2|11767.2|11773|11761|10
1622048010000|2021-05-26 16:53:30|11775.5|11763.5|11774.8|11762.8|11775.5|11763.5|11774.2|11762.2|2
1622048030000|2021-05-26 16:53:50|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|4
1622048040000|2021-05-26 16:54:00|11774.2|11762.2|11773|11761|11774.2|11762.2|11773|11761|6
1622048080000|2021-05-26 16:54:40|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|7
1622048090000|2021-05-26 16:54:50|11768|11756|11768|11756|11768|11756|11768|11756|2
1622048100000|2021-05-26 16:55:00|11767.3|11755.3|11765.5|11753.5|11768|11756|11765.5|11753.5|3
1622048110000|2021-05-26 16:55:10|11766.2|11754.2|11766.9|11754.9|11766.9|11754.9|11766.2|11754.2|4
1622048120000|2021-05-26 16:55:20|11768|11756|11768.1|11756.1|11768.1|11756.1|11766.2|11754.2|5
1622048130000|2021-05-26 16:55:30|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|11763.7|11751.7|6
1622048140000|2021-05-26 16:55:40|11763|11751|11763|11751|11763|11751|11763|11751|6
1622048150000|2021-05-26 16:55:50|11761.9|11749.9|11759.4|11747.4|11761.9|11749.9|11758.7|11746.7|20
1622048160000|2021-05-26 16:56:00|11757.6|11745.6|11754.5|11742.5|11759.4|11747.4|11752.6|11740.6|12
1622048170000|2021-05-26 16:56:10|11755.9|11743.9|11752.1|11740.1|11757|11745|11750.8|11738.8|17
1622048180000|2021-05-26 16:56:20|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11
1622048190000|2021-05-26 16:56:30|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|14
1622048200000|2021-05-26 16:56:40|11745.2|11733.2|11746.6|11734.6|11747.2|11735.2|11744.1|11732.1|37
1622048210000|2021-05-26 16:56:50|11745.9|11733.9|11744.7|11732.7|11746.6|11734.6|11741|11729|15
1622048220000|2021-05-26 16:57:00|11745.4|11733.4|11745.9|11733.9|11746.6|11734.6|11745.3|11733.3|12
1622048230000|2021-05-26 16:57:10|11746.6|11734.6|11747.6|11735.6|11748.3|11736.3|11745.8|11733.8|7
1622048240000|2021-05-26 16:57:20|11751.9|11739.9|11754.4|11742.4|11754.4|11742.4|11751.2|11739.2|3
1622048250000|2021-05-26 16:57:30|11755.8|11743.8|11755|11743|11755.8|11743.8|11753.1|11741.1|1
1622048260000|2021-05-26 16:57:40|11755.6|11743.6|11752.6|11740.6|11756.9|11744.9|11752.6|11740.6|0
1622048270000|2021-05-26 16:57:50|11751.9|11739.9|11754.4|11742.4|11754.4|11742.4|11750.8|11738.8|3
1622048280000|2021-05-26 16:58:00|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|2
1622048290000|2021-05-26 16:58:10|11755.7|11743.7|11754.5|11742.5|11757.6|11745.6|11753.8|11741.8|0
1622048300000|2021-05-26 16:58:20|11756.3|11744.3|11757.6|11745.6|11757.6|11745.6|11756.3|11744.3|2
1622048310000|2021-05-26 16:58:30|11756.9|11744.9|11751.3|11739.3|11756.9|11744.9|11750.8|11738.8|8
1622048320000|2021-05-26 16:58:40|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|0
1622048330000|2021-05-26 16:58:50|11751.3|11739.3|11750.8|11738.8|11751.3|11739.3|11750.8|11738.8|0
1622048350000|2021-05-26 16:59:10|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|5
1622048360000|2021-05-26 16:59:20|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|0
1622048370000|2021-05-26 16:59:30|11750.7|11738.7|11751.3|11739.3|11751.3|11739.3|11750.7|11738.7|2
1622048380000|2021-05-26 16:59:40|11752|11740|11752|11740|11752|11740|11752|11740|0
1622048390000|2021-05-26 16:59:50|11750.8|11738.8|11755.1|11743.1|11755.1|11743.1|11750.8|11738.8|3
1622048400000|2021-05-26 17:00:00|11754.5|11742.5|11751.3|11739.3|11754.5|11742.5|11751.3|11739.3|11
1622048410000|2021-05-26 17:00:10|11753.8|11741.8|11753.8|11741.8|11753.8|11741.8|11753.2|11741.2|3
1622048420000|2021-05-26 17:00:20|11754.5|11742.5|11752|11740|11755.1|11743.1|11752|11740|0
1622048430000|2021-05-26 17:00:30|11754.5|11742.5|11755.7|11743.7|11756.3|11744.3|11754.5|11742.5|5
1622048440000|2021-05-26 17:00:40|11756.3|11744.3|11755.7|11743.7|11756.3|11744.3|11755|11743|0
1622048450000|2021-05-26 17:00:50|11756.3|11744.3|11760.7|11748.7|11760.7|11748.7|11756.2|11744.2|0
1622048460000|2021-05-26 17:01:00|11758.2|11746.2|11758.2|11746.2|11758.7|11746.7|11757.5|11745.5|0
1622048470000|2021-05-26 17:01:10|11759.3|11747.3|11760|11748|11760|11748|11759.3|11747.3|2
1622048480000|2021-05-26 17:01:20|11760.7|11748.7|11761.2|11749.2|11761.2|11749.2|11760.7|11748.7|0
1622048490000|2021-05-26 17:01:30|11759.4|11747.4|11756.9|11744.9|11759.4|11747.4|11756.9|11744.9|7
1622048500000|2021-05-26 17:01:40|||||||||1
1622048510000|2021-05-26 17:01:50|11758.2|11746.2|11756.9|11744.9|11758.2|11746.2|11756.9|11744.9|3
1622048560000|2021-05-26 17:02:40|||||||||1
1622048570000|2021-05-26 17:02:50|11756.2|11744.2|11755.1|11743.1|11756.2|11744.2|11754.4|11742.4|19
1622048580000|2021-05-26 17:03:00|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|0
1622048590000|2021-05-26 17:03:10|||||||||6
1622048610000|2021-05-26 17:03:30|11753.8|11741.8|11753.3|11741.3|11753.8|11741.8|11753.3|11741.3|0
1622048620000|2021-05-26 17:03:40|11751.5|11739.5|11752.1|11740.1|11752.1|11740.1|11750.9|11738.9|7
1622048630000|2021-05-26 17:03:50|11753.4|11741.4|11752.7|11740.7|11753.4|11741.4|11752.7|11740.7|1
1622048640000|2021-05-26 17:04:00|11752.1|11740.1|11752.1|11740.1|11752.1|11740.1|11752.1|11740.1|0
1622048650000|2021-05-26 17:04:10|||||||||4
1622048670000|2021-05-26 17:04:30|11751.6|11739.6|11744.9|11732.9|11751.6|11739.6|11744.9|11732.9|41
1622048680000|2021-05-26 17:04:40|||||||||2
1622048690000|2021-05-26 17:04:50|11742.9|11730.9|11743.6|11731.6|11744.2|11732.2|11742.4|11730.4|19
1622048700000|2021-05-26 17:05:00|11744.2|11732.2|11742.4|11730.4|11744.2|11732.2|11742.4|11730.4|0
1622048710000|2021-05-26 17:05:10|||||||||3
1622048730000|2021-05-26 17:05:30|11743.1|11731.1|11743.6|11731.6|11743.6|11731.6|11742.4|11730.4|11
1622048750000|2021-05-26 17:05:50|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|0
1622048770000|2021-05-26 17:06:10|11739.9|11727.9|11741.1|11729.1|11741.1|11729.1|11739.9|11727.9|4
1622048780000|2021-05-26 17:06:20|11741.7|11729.7|11744.8|11732.8|11745.3|11733.3|11741.7|11729.7|18
1622048790000|2021-05-26 17:06:30|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11742.8|11730.8|0
1622048810000|2021-05-26 17:06:50|11744.8|11732.8|11743.5|11731.5|11744.8|11732.8|11743.5|11731.5|0
1622048820000|2021-05-26 17:07:00|11741|11729|11741|11729|11741|11729|11741|11729|1
1622048830000|2021-05-26 17:07:10|11741.7|11729.7|11741.7|11729.7|11742.4|11730.4|11741.7|11729.7|2
1622048850000|2021-05-26 17:07:30|11742.4|11730.4|11744.2|11732.2|11744.2|11732.2|11742.4|11730.4|4
1622048870000|2021-05-26 17:07:50|11745.3|11733.3|11744.8|11732.8|11745.3|11733.3|11744.8|11732.8|1
1622048880000|2021-05-26 17:08:00|11743.5|11731.5|11745.3|11733.3|11745.3|11733.3|11743.5|11731.5|0
1622048900000|2021-05-26 17:08:20|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|0
1622048910000|2021-05-26 17:08:30|11744.1|11732.1|11743.5|11731.5|11744.1|11732.1|11743.5|11731.5|2
1622048920000|2021-05-26 17:08:40|11744.7|11732.7|11743.5|11731.5|11744.7|11732.7|11743.5|11731.5|0
1622048930000|2021-05-26 17:08:50|11742.3|11730.3|11742.3|11730.3|11743.5|11731.5|11742.3|11730.3|14
1622048940000|2021-05-26 17:09:00|11741|11729|11743.6|11731.6|11743.6|11731.6|11741|11729|2
1622048950000|2021-05-26 17:09:10|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|1
1622048960000|2021-05-26 17:09:20|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|0
1622048970000|2021-05-26 17:09:30|11742.3|11730.3|11744.2|11732.2|11744.2|11732.2|11742.3|11730.3|1
1622048980000|2021-05-26 17:09:40|11743|11731|11752.8|11740.8|11752.8|11740.8|11743|11731|3
1622048990000|2021-05-26 17:09:50|11753.5|11741.5|11757.8|11745.8|11758.4|11746.4|11752.8|11740.8|3
1622049000000|2021-05-26 17:10:00|11760.2|11748.2|11756.5|11744.5|11760.2|11748.2|11756.5|11744.5|14
1622049010000|2021-05-26 17:10:10|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|1
1622049020000|2021-05-26 17:10:20|11755.9|11743.9|11755.9|11743.9|11756.5|11744.5|11755.9|11743.9|3
1622049030000|2021-05-26 17:10:30|11754.7|11742.7|11754.7|11742.7|11754.7|11742.7|11754.7|11742.7|0
1622049040000|2021-05-26 17:10:40|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|0
1622049050000|2021-05-26 17:10:50|11752.8|11740.8|11751|11739|11752.8|11740.8|11751|11739|3
1622049060000|2021-05-26 17:11:00|11747.8|11735.8|11749.8|11737.8|11750.3|11738.3|11747.8|11735.8|3
1622049070000|2021-05-26 17:11:10|11750.3|11738.3|11751.6|11739.6|11752.8|11740.8|11749.8|11737.8|6
1622049080000|2021-05-26 17:11:20|11750.9|11738.9|11750.9|11738.9|11750.9|11738.9|11750.9|11738.9|1
1622049090000|2021-05-26 17:11:30|11751.6|11739.6|11752.3|11740.3|11752.3|11740.3|11751.6|11739.6|0
1622049100000|2021-05-26 17:11:40|11752.9|11740.9|11748.5|11736.5|11752.9|11740.9|11748.5|11736.5|0
1622049110000|2021-05-26 17:11:50|11752.3|11740.3|11752.3|11740.3|11753.5|11741.5|11751.6|11739.6|2
1622049120000|2021-05-26 17:12:00|11749.8|11737.8|11750.4|11738.4|11750.4|11738.4|11749.8|11737.8|2
1622049130000|2021-05-26 17:12:10|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|0
1622049140000|2021-05-26 17:12:20|11750.5|11738.5|11751|11739|11751|11739|11750.5|11738.5|0
1622049150000|2021-05-26 17:12:30|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|0
1622049170000|2021-05-26 17:12:50|11751|11739|11751|11739|11751|11739|11751|11739|1
1622049180000|2021-05-26 17:13:00|11750.4|11738.4|11751.7|11739.7|11751.7|11739.7|11748.5|11736.5|2
1622049190000|2021-05-26 17:13:10|11754.8|11742.8|11754.8|11742.8|11755.4|11743.4|11754.8|11742.8|1
1622049210000|2021-05-26 17:13:30|11757.9|11745.9|11757.3|11745.3|11758.4|11746.4|11755.9|11743.9|4
1622049220000|2021-05-26 17:13:40|11755.4|11743.4|11753.4|11741.4|11755.4|11743.4|11753.4|11741.4|1
1622049240000|2021-05-26 17:14:00|11751.6|11739.6|11750.9|11738.9|11751.6|11739.6|11750.9|11738.9|3
1622049250000|2021-05-26 17:14:10|11752.9|11740.9|11754.1|11742.1|11754.1|11742.1|11752.9|11740.9|0
1622049260000|2021-05-26 17:14:20|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|0
1622049270000|2021-05-26 17:14:30|11754.1|11742.1|11754.1|11742.1|11755.4|11743.4|11754.1|11742.1|2
1622049280000|2021-05-26 17:14:40|11751|11739|11755.2|11743.2|11755.2|11743.2|11751|11739|9
1622049290000|2021-05-26 17:14:50|11755.9|11743.9|11754.8|11742.8|11755.9|11743.9|11754.8|11742.8|1
1622049300000|2021-05-26 17:15:00|11754.1|11742.1|11753.5|11741.5|11754.1|11742.1|11752.3|11740.3|1
1622049310000|2021-05-26 17:15:10|11752.3|11740.3|11752.3|11740.3|11753|11741|11752.3|11740.3|0
1622049320000|2021-05-26 17:15:20|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|0
1622049330000|2021-05-26 17:15:30|11751|11739|11749.8|11737.8|11751|11739|11749.8|11737.8|0
1622049340000|2021-05-26 17:15:40|11750.4|11738.4|11755.5|11743.5|11755.5|11743.5|11750.4|11738.4|12
1622049350000|2021-05-26 17:15:50|11756.7|11744.7|11754.2|11742.2|11756.7|11744.7|11754.2|11742.2|1
1622049360000|2021-05-26 17:16:00|11753.5|11741.5|11752.3|11740.3|11754.2|11742.2|11752.3|11740.3|3
1622049370000|2021-05-26 17:16:10|11751.6|11739.6|11752.3|11740.3|11752.3|11740.3|11751|11739|1
1622049380000|2021-05-26 17:16:20|11751|11739|11748|11736|11752.3|11740.3|11748|11736|5
1622049390000|2021-05-26 17:16:30|11748.7|11736.7|11748.7|11736.7|11748.7|11736.7|11747.4|11735.4|2
1622049400000|2021-05-26 17:16:40|11748|11736|11745.6|11733.6|11748|11736|11742.4|11730.4|26
1622049410000|2021-05-26 17:16:50|11747.3|11735.3|11746.7|11734.7|11748.7|11736.7|11746.7|11734.7|4
1622035800000|2021-05-26 13:30:00|11858.7|11846.7|11856.1|11844.1|11858.7|11846.7|11853.2|11841.2|16
1622049420000|2021-05-26 17:17:00|11747.3|11735.3|11748.5|11736.5|11749.2|11737.2|11747.3|11735.3|3
1622049430000|2021-05-26 17:17:10|11747.9|11735.9|11747.9|11735.9|11749.2|11737.2|11747.9|11735.9|3
1622035810000|2021-05-26 13:30:10|11856.7|11844.7|11866.5|11854.5|11869.7|11857.7|11856.7|11844.7|33
1622049440000|2021-05-26 17:17:20|11749.2|11737.2|11750.4|11738.4|11750.4|11738.4|11749.2|11737.2|3
1622049450000|2021-05-26 17:17:30|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|5
1622035820000|2021-05-26 13:30:20|11867.8|11855.8|11872|11860|11875.7|11863.7|11867.8|11855.8|19
1622049460000|2021-05-26 17:17:40|11754|11742|11756.5|11744.5|11757.2|11745.2|11753.4|11741.4|35
1622035830000|2021-05-26 13:30:30|11872.7|11860.7|11871.5|11859.5|11874.5|11862.5|11870.8|11858.8|5
1622049470000|2021-05-26 17:17:50|11757.2|11745.2|11756.5|11744.5|11757.2|11745.2|11756.5|11744.5|0
1622049480000|2021-05-26 17:18:00|11755.9|11743.9|11757.2|11745.2|11757.2|11745.2|11754|11742|2
1622035840000|2021-05-26 13:30:40|11872|11860|11878.4|11866.4|11878.4|11866.4|11870.1|11858.1|26
1622049490000|2021-05-26 17:18:10|11756.5|11744.5|11753.4|11741.4|11757.2|11745.2|11753.4|11741.4|3
1622035850000|2021-05-26 13:30:50|11877.7|11865.7|11861.4|11849.4|11877.7|11865.7|11860.8|11848.8|20
1622049500000|2021-05-26 17:18:20|11752.2|11740.2|11753.4|11741.4|11753.4|11741.4|11751.5|11739.5|1
1622035860000|2021-05-26 13:31:00|11860.1|11848.1|11856.5|11844.5|11860.1|11848.1|11855.2|11843.2|19
1622049510000|2021-05-26 17:18:30|11754.1|11742.1|11755.9|11743.9|11756.5|11744.5|11754.1|11742.1|7
1622035870000|2021-05-26 13:31:10|11856.4|11844.4|11857.6|11845.6|11860.1|11848.1|11856.4|11844.4|8
1622049520000|2021-05-26 17:18:40|11756.5|11744.5|11758.4|11746.4|11758.4|11746.4|11756.5|11744.5|0
1622035880000|2021-05-26 13:31:20|11858.3|11846.3|11855.2|11843.2|11859.5|11847.5|11855.2|11843.2|35
1622049530000|2021-05-26 17:18:50|11759.7|11747.7|11759|11747|11759.7|11747.7|11758.4|11746.4|5
1622035890000|2021-05-26 13:31:30|11855.8|11843.8|11853.2|11841.2|11855.8|11843.8|11850.1|11838.1|6
1622049550000|2021-05-26 17:19:10|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|0
1622035900000|2021-05-26 13:31:40|11853.7|11841.7|11851.9|11839.9|11854.4|11842.4|11850.7|11838.7|9
1622049560000|2021-05-26 17:19:20|11759|11747|11757.2|11745.2|11759|11747|11757.2|11745.2|2
1622035910000|2021-05-26 13:31:50|11852.5|11840.5|11848.2|11836.2|11852.5|11840.5|11848.2|11836.2|6
1622049570000|2021-05-26 17:19:30|11757.8|11745.8|11758.4|11746.4|11759.1|11747.1|11757.8|11745.8|2
1622035920000|2021-05-26 13:32:00|11848.7|11836.7|11851.2|11839.2|11851.9|11839.9|11845.7|11833.7|5
1622049580000|2021-05-26 17:19:40|11759.7|11747.7|11760.9|11748.9|11760.9|11748.9|11759.7|11747.7|5
1622035930000|2021-05-26 13:32:10|11849.3|11837.3|11847|11835|11850.1|11838.1|11845.1|11833.1|1
1622049590000|2021-05-26 17:19:50|11759.7|11747.7|11758.4|11746.4|11760.4|11748.4|11758.4|11746.4|0
1622035940000|2021-05-26 13:32:20|11847.7|11835.7|11844.5|11832.5|11847.7|11835.7|11841.5|11829.5|21
1622049600000|2021-05-26 17:20:00|11757.9|11745.9|11760.9|11748.9|11760.9|11748.9|11757.9|11745.9|3
1622035950000|2021-05-26 13:32:30|11843.9|11831.9|11844.5|11832.5|11847|11835|11843.3|11831.3|10
1622049610000|2021-05-26 17:20:10|11761.5|11749.5|11758.3|11746.3|11762.1|11750.1|11758.3|11746.3|5
1622035960000|2021-05-26 13:32:40|11843.9|11831.9|11845.1|11833.1|11846.4|11834.4|11843.9|11831.9|11
1622049620000|2021-05-26 17:20:20|11759.6|11747.6|11757.1|11745.1|11759.6|11747.6|11757.1|11745.1|3
1622049630000|2021-05-26 17:20:30|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|0
1622035970000|2021-05-26 13:32:50|11846.4|11834.4|11840.1|11828.1|11847|11835|11840.1|11828.1|2
1622049650000|2021-05-26 17:20:50|11757.7|11745.7|11758.2|11746.2|11759.6|11747.6|11757.7|11745.7|0
1622035980000|2021-05-26 13:33:00|11840.8|11828.8|11843.3|11831.3|11845.1|11833.1|11840.8|11828.8|5
1622049660000|2021-05-26 17:21:00|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|0
1622035990000|2021-05-26 13:33:10|11842.6|11830.6|11842|11830|11842.6|11830.6|11842|11830|0
1622049670000|2021-05-26 17:21:10|11756.4|11744.4|11757.1|11745.1|11757.1|11745.1|11756.4|11744.4|0
1622036000000|2021-05-26 13:33:20|11842.6|11830.6|11840.8|11828.8|11842.6|11830.6|11839.5|11827.5|2
1622049680000|2021-05-26 17:21:20|11757|11745|11757|11745|11757|11745|11757|11745|17
1622036010000|2021-05-26 13:33:30|11842|11830|11843.3|11831.3|11843.3|11831.3|11841.5|11829.5|8
1622049700000|2021-05-26 17:21:40|11754.4|11742.4|11754.9|11742.9|11754.9|11742.9|11751.2|11739.2|5
1622049710000|2021-05-26 17:21:50|11754.4|11742.4|11754.4|11742.4|11754.9|11742.9|11754.4|11742.4|0
1622036020000|2021-05-26 13:33:40|11842.6|11830.6|11844|11832|11847|11835|11842|11830|3
1622049720000|2021-05-26 17:22:00|11751.2|11739.2|11750.6|11738.6|11751.2|11739.2|11750.6|11738.6|5
1622036030000|2021-05-26 13:33:50|11843.3|11831.3|11844.6|11832.6|11844.6|11832.6|11842.7|11830.7|12
1622049730000|2021-05-26 17:22:10|11750.7|11738.7|11753.2|11741.2|11753.2|11741.2|11750.6|11738.6|2
1622036040000|2021-05-26 13:34:00|11845.8|11833.8|11849.6|11837.6|11849.6|11837.6|11845.8|11833.8|2
1622049740000|2021-05-26 17:22:20|11752.5|11740.5|11754.5|11742.5|11754.5|11742.5|11752.5|11740.5|0
1622036050000|2021-05-26 13:34:10|11850.2|11838.2|11849.6|11837.6|11850.2|11838.2|11847.7|11835.7|2
1622049760000|2021-05-26 17:22:40|11755.2|11743.2|11757.1|11745.1|11757.7|11745.7|11755.2|11743.2|0
1622036060000|2021-05-26 13:34:20|11850.1|11838.1|11848.9|11836.9|11850.1|11838.1|11848.9|11836.9|10
1622049770000|2021-05-26 17:22:50|11757|11745|11757.7|11745.7|11757.7|11745.7|11757|11745|0
1622036070000|2021-05-26 13:34:30|11849.6|11837.6|11849.4|11837.4|11851.9|11839.9|11848.2|11836.2|1
1622049780000|2021-05-26 17:23:00|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11756.4|11744.4|0
1622036080000|2021-05-26 13:34:40|11849.6|11837.6|11850.1|11838.1|11850.1|11838.1|11849.6|11837.6|0
1622049790000|2021-05-26 17:23:10|11756.4|11744.4|11755.8|11743.8|11757.1|11745.1|11755.8|11743.8|1
1622036090000|2021-05-26 13:34:50|11851.3|11839.3|11850.7|11838.7|11851.3|11839.3|11850.7|11838.7|7
1622049810000|2021-05-26 17:23:30|11755.2|11743.2|11753.9|11741.9|11755.2|11743.2|11753.9|11741.9|1
1622049820000|2021-05-26 17:23:40|11753.3|11741.3|11755.7|11743.7|11755.7|11743.7|11753.3|11741.3|0
1622036100000|2021-05-26 13:35:00|11853.8|11841.8|11855.7|11843.7|11856.3|11844.3|11852.5|11840.5|6
1622049830000|2021-05-26 17:23:50|11756.4|11744.4|11757.1|11745.1|11757.1|11745.1|11756.4|11744.4|0
1622036110000|2021-05-26 13:35:10|11855.1|11843.1|11857.5|11845.5|11858.8|11846.8|11855.1|11843.1|4
1622049840000|2021-05-26 17:24:00|11755.8|11743.8|11755.7|11743.7|11756.5|11744.5|11755.7|11743.7|3
1622036120000|2021-05-26 13:35:20|11856.3|11844.3|11857.5|11845.5|11857.5|11845.5|11856.3|11844.3|0
1622049850000|2021-05-26 17:24:10|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|2
1622036130000|2021-05-26 13:35:30|11856.3|11844.3|11858.9|11846.9|11858.9|11846.9|11854.4|11842.4|13
1622049870000|2021-05-26 17:24:30|11760.1|11748.1|11762|11750|11762|11750|11760.1|11748.1|7
1622036140000|2021-05-26 13:35:40|11860.1|11848.1|11858.9|11846.9|11860.1|11848.1|11858.9|11846.9|2
1622049890000|2021-05-26 17:24:50|11762.7|11750.7|11761.9|11749.9|11762.7|11750.7|11760.6|11748.6|1
1622036150000|2021-05-26 13:35:50|11859.6|11847.6|11863.9|11851.9|11863.9|11851.9|11859.6|11847.6|4
1622049900000|2021-05-26 17:25:00|11761.3|11749.3|11759.5|11747.5|11761.3|11749.3|11759.5|11747.5|2
1622036160000|2021-05-26 13:36:00|11866.4|11854.4|11866.9|11854.9|11866.9|11854.9|11866.4|11854.4|1
1622049910000|2021-05-26 17:25:10|11760.2|11748.2|11758.2|11746.2|11760.2|11748.2|11758.2|11746.2|0
1622036170000|2021-05-26 13:36:10|11867.6|11855.6|11865.1|11853.1|11867.6|11855.6|11865.1|11853.1|1
1622049920000|2021-05-26 17:25:20|11757.7|11745.7|11755.7|11743.7|11757.7|11745.7|11755.7|11743.7|3
1622036180000|2021-05-26 13:36:20|11862.6|11850.6|11861.9|11849.9|11862.6|11850.6|11861.9|11849.9|1
1622049930000|2021-05-26 17:25:30|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|0
1622036190000|2021-05-26 13:36:30|11861.3|11849.3|11861.9|11849.9|11862.6|11850.6|11859.6|11847.6|7
1622049950000|2021-05-26 17:25:50|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.4|11741.4|0
1622036200000|2021-05-26 13:36:40|11861.3|11849.3|11859.4|11847.4|11861.9|11849.9|11858.9|11846.9|0
1622049960000|2021-05-26 17:26:00|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|2
1622036210000|2021-05-26 13:36:50|11860.1|11848.1|11855.7|11843.7|11860.1|11848.1|11853.9|11841.9|17
1622049970000|2021-05-26 17:26:10|11757|11745|11758.9|11746.9|11759.6|11747.6|11757|11745|2
1622036220000|2021-05-26 13:37:00|11858.2|11846.2|11856.4|11844.4|11858.9|11846.9|11856.4|11844.4|2
1622049980000|2021-05-26 17:26:20|11759.6|11747.6|11758.2|11746.2|11760.2|11748.2|11757.6|11745.6|2
1622036230000|2021-05-26 13:37:10|11856.9|11844.9|11855.7|11843.7|11856.9|11844.9|11854.4|11842.4|2
1622049990000|2021-05-26 17:26:30|11757.6|11745.6|11762.6|11750.6|11763.2|11751.2|11757.6|11745.6|13
1622036240000|2021-05-26 13:37:20|11855.1|11843.1|11852.1|11840.1|11855.1|11843.1|11852.1|11840.1|1
1622050000000|2021-05-26 17:26:40|11762|11750|11762.7|11750.7|11762.7|11750.7|11762|11750|5
1622036250000|2021-05-26 13:37:30|11851.5|11839.5|11852.1|11840.1|11852.1|11840.1|11851.5|11839.5|6
1622050010000|2021-05-26 17:26:50|11763.4|11751.4|11766.5|11754.5|11766.5|11754.5|11763.4|11751.4|4
1622036260000|2021-05-26 13:37:40|11854.6|11842.6|11858.9|11846.9|11858.9|11846.9|11854.6|11842.6|1
1622050020000|2021-05-26 17:27:00|11764.6|11752.6|11764.6|11752.6|11765.3|11753.3|11764.6|11752.6|0
1622036270000|2021-05-26 13:37:50|11860.1|11848.1|11860.1|11848.1|11860.1|11848.1|11860.1|11848.1|2
1622050030000|2021-05-26 17:27:10|11765.3|11753.3|11764.6|11752.6|11766.6|11754.6|11764.6|11752.6|3
1622036280000|2021-05-26 13:38:00|11858.9|11846.9|11862.1|11850.1|11862.1|11850.1|11858.9|11846.9|8
1622050040000|2021-05-26 17:27:20|11765.3|11753.3|11764.6|11752.6|11765.3|11753.3|11764.6|11752.6|0
1622036290000|2021-05-26 13:38:10|11863.3|11851.3|11862.6|11850.6|11865.1|11853.1|11862.6|11850.6|2
1622050050000|2021-05-26 17:27:30|11765.3|11753.3|11760.2|11748.2|11765.3|11753.3|11760.2|11748.2|0
1622036300000|2021-05-26 13:38:20|11859.6|11847.6|11862.6|11850.6|11863.2|11851.2|11859.6|11847.6|5
1622050060000|2021-05-26 17:27:40|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|0
1622036310000|2021-05-26 13:38:30|11863.9|11851.9|11863.9|11851.9|11863.9|11851.9|11863.9|11851.9|0
1622050070000|2021-05-26 17:27:50|11759|11747|11758.5|11746.5|11759|11747|11757.8|11745.8|0
1622036320000|2021-05-26 13:38:40|11862.6|11850.6|11862.6|11850.6|11862.6|11850.6|11862.6|11850.6|5
1622050080000|2021-05-26 17:28:00|11757.2|11745.2|11757.2|11745.2|11758.5|11746.5|11757.2|11745.2|7
1622036330000|2021-05-26 13:38:50|11863.9|11851.9|11867.4|11855.4|11868.1|11856.1|11863.9|11851.9|11
1622050090000|2021-05-26 17:28:10|11756|11744|11756|11744|11756|11744|11756|11744|0
1622036340000|2021-05-26 13:39:00|11868.1|11856.1|11869.9|11857.9|11873.6|11861.6|11868.1|11856.1|7
1622050100000|2021-05-26 17:28:20|11756.5|11744.5|11758.4|11746.4|11758.4|11746.4|11756.5|11744.5|1
1622036350000|2021-05-26 13:39:10|11869.3|11857.3|11870|11858|11870|11858|11868.8|11856.8|4
1622050110000|2021-05-26 17:28:30|11757|11745|11758.2|11746.2|11758.4|11746.4|11756.4|11744.4|0
1622036360000|2021-05-26 13:39:20|11870.6|11858.6|11868.1|11856.1|11870.6|11858.6|11868.1|11856.1|19
1622050120000|2021-05-26 17:28:40|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|0
1622036370000|2021-05-26 13:39:30|11869.3|11857.3|11870.6|11858.6|11871.8|11859.8|11869.3|11857.3|5
1622050130000|2021-05-26 17:28:50|11760.3|11748.3|11757.1|11745.1|11760.3|11748.3|11757.1|11745.1|0
1622036380000|2021-05-26 13:39:40|11871.3|11859.3|11871.3|11859.3|11871.3|11859.3|11871.3|11859.3|0
1622050140000|2021-05-26 17:29:00|11756.4|11744.4|11759.6|11747.6|11759.6|11747.6|11755.9|11743.9|10
1622036390000|2021-05-26 13:39:50|11870.6|11858.6|11868.8|11856.8|11870.6|11858.6|11868.2|11856.2|2
1622050160000|2021-05-26 17:29:20|11762.8|11750.8|11763.5|11751.5|11763.5|11751.5|11762.8|11750.8|13
1622050170000|2021-05-26 17:29:30|11764|11752|11764|11752|11764|11752|11764|11752|0
1622036400000|2021-05-26 13:40:00|11870.7|11858.7|11875|11863|11875|11863|11870|11858|5
1622050180000|2021-05-26 17:29:40|11767.8|11755.8|11767.1|11755.1|11767.8|11755.8|11767.1|11755.1|0
1622036410000|2021-05-26 13:40:10|11872.5|11860.5|11872.5|11860.5|11875|11863|11872.5|11860.5|0
1622050200000|2021-05-26 17:30:00|11766.5|11754.5|11764|11752|11767.1|11755.1|11764|11752|1
1622036420000|2021-05-26 13:40:20|11871.8|11859.8|11891.8|11879.8|11891.8|11879.8|11871.8|11859.8|24
1622050210000|2021-05-26 17:30:10|11763.9|11751.9|11766.4|11754.4|11766.4|11754.4|11762.8|11750.8|0
1622036430000|2021-05-26 13:40:30|11892.5|11880.5|11894.3|11882.3|11894.3|11882.3|11891.8|11879.8|2
1622050220000|2021-05-26 17:30:20|11766.5|11754.5|11764|11752|11766.5|11754.5|11764|11752|1
1622036440000|2021-05-26 13:40:40|11893.8|11881.8|11893.8|11881.8|11895.6|11883.6|11893.1|11881.1|4
1622050230000|2021-05-26 17:30:30|11767.1|11755.1|11764|11752|11767.1|11755.1|11763.5|11751.5|1
1622036450000|2021-05-26 13:40:50|11893.2|11881.2|11891.8|11879.8|11897.4|11885.4|11891.8|11879.8|3
1622050240000|2021-05-26 17:30:40|11763.5|11751.5|11764|11752|11764|11752|11763.5|11751.5|0
1622036460000|2021-05-26 13:41:00|11892.5|11880.5|11893.8|11881.8|11896.8|11884.8|11890.7|11878.7|2
1622050260000|2021-05-26 17:31:00|11763.5|11751.5|11762.2|11750.2|11763.5|11751.5|11762.2|11750.2|0
1622036470000|2021-05-26 13:41:10|11893.1|11881.1|11896.3|11884.3|11896.3|11884.3|11891.3|11879.3|10
1622050270000|2021-05-26 17:31:10|11762.9|11750.9|11763.5|11751.5|11763.5|11751.5|11762.2|11750.2|0
1622036480000|2021-05-26 13:41:20|11895.7|11883.7|11896.2|11884.2|11896.8|11884.8|11891.3|11879.3|6
1622050280000|2021-05-26 17:31:20|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|10
1622036490000|2021-05-26 13:41:30|11896.8|11884.8|11895|11883|11896.8|11884.8|11892.5|11880.5|0
1622050290000|2021-05-26 17:31:30|11762.8|11750.8|11762.2|11750.2|11762.8|11750.8|11762.2|11750.2|0
1622036500000|2021-05-26 13:41:40|11893.7|11881.7|11896.8|11884.8|11899.3|11887.3|11887.5|11875.5|10
1622050300000|2021-05-26 17:31:40|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|0
1622036510000|2021-05-26 13:41:50|11896.2|11884.2|11895.1|11883.1|11896.2|11884.2|11892.4|11880.4|18
1622050310000|2021-05-26 17:31:50|11762.2|11750.2|11762.2|11750.2|11762.8|11750.8|11762.2|11750.2|3
1622036520000|2021-05-26 13:42:00|11896.3|11884.3|11895.6|11883.6|11896.8|11884.8|11895|11883|1
1622050320000|2021-05-26 17:32:00|11762.8|11750.8|11762.2|11750.2|11762.8|11750.8|11762.2|11750.2|4
1622036530000|2021-05-26 13:42:10|11896.3|11884.3|11898.1|11886.1|11898.1|11886.1|11895.6|11883.6|2
1622050330000|2021-05-26 17:32:10|11761.7|11749.7|11761.1|11749.1|11761.7|11749.7|11761.1|11749.1|2
1622036540000|2021-05-26 13:42:20|11897.4|11885.4|11894.9|11882.9|11898.1|11886.1|11894.9|11882.9|10
1622050340000|2021-05-26 17:32:20|||||||||2
1622036550000|2021-05-26 13:42:30|11888.7|11876.7|11888.7|11876.7|11888.7|11876.7|11888.7|11876.7|29
1622050350000|2021-05-26 17:32:30|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|1
1622036560000|2021-05-26 13:42:40|11893.1|11881.1|11888.1|11876.1|11894.3|11882.3|11888.1|11876.1|1
1622050360000|2021-05-26 17:32:40|11761.7|11749.7|11764.2|11752.2|11764.2|11752.2|11761.7|11749.7|0
1622036570000|2021-05-26 13:42:50|11888.8|11876.8|11889.3|11877.3|11891.2|11879.2|11888.8|11876.8|1
1622050370000|2021-05-26 17:32:50|11762.9|11750.9|11761.7|11749.7|11762.9|11750.9|11761.7|11749.7|0
1622036580000|2021-05-26 13:43:00|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|0
1622050380000|2021-05-26 17:33:00|11761|11749|11760.4|11748.4|11761|11749|11759.1|11747.1|2
1622036590000|2021-05-26 13:43:10|11889.3|11877.3|11886.3|11874.3|11889.3|11877.3|11885.6|11873.6|3
1622050390000|2021-05-26 17:33:10|11761.7|11749.7|11767.9|11755.9|11767.9|11755.9|11761.7|11749.7|1
1622036600000|2021-05-26 13:43:20|11885.6|11873.6|11886.3|11874.3|11886.3|11874.3|11884.5|11872.5|2
1622050400000|2021-05-26 17:33:20|11766.6|11754.6|11767.9|11755.9|11767.9|11755.9|11766.6|11754.6|0
1622036610000|2021-05-26 13:43:30|11885.6|11873.6|11885|11873|11886.3|11874.3|11883.8|11871.8|2
1622050410000|2021-05-26 17:33:30|11766.7|11754.7|11766|11754|11766.7|11754.7|11766|11754|0
1622036620000|2021-05-26 13:43:40|11886.3|11874.3|11882|11870|11886.3|11874.3|11882|11870|0
1622050420000|2021-05-26 17:33:40|11764.7|11752.7|11764.1|11752.1|11764.7|11752.7|11764.1|11752.1|1
1622036630000|2021-05-26 13:43:50|11881.4|11869.4|11882|11870|11883.2|11871.2|11881.4|11869.4|1
1622050440000|2021-05-26 17:34:00|11763.4|11751.4|11763.5|11751.5|11763.5|11751.5|11763.4|11751.4|0
1622036640000|2021-05-26 13:44:00|11881.4|11869.4|11882|11870|11882|11870|11881.4|11869.4|3
1622050450000|2021-05-26 17:34:10|11766|11754|11766|11754|11766.7|11754.7|11765.4|11753.4|13
1622036650000|2021-05-26 13:44:10|11882.5|11870.5|11883.8|11871.8|11885|11873|11882.5|11870.5|3
1622050460000|2021-05-26 17:34:20|11766.7|11754.7|11766.6|11754.6|11767.2|11755.2|11766|11754|0
1622036660000|2021-05-26 13:44:20|11885|11873|11886.3|11874.3|11886.3|11874.3|11885|11873|3
1622050470000|2021-05-26 17:34:30|11766|11754|11766|11754|11766.6|11754.6|11766|11754|0
1622036670000|2021-05-26 13:44:30|11887|11875|11887.5|11875.5|11888.8|11876.8|11887|11875|1
1622050480000|2021-05-26 17:34:40|11766.6|11754.6|11766|11754|11766.6|11754.6|11766|11754|0
1622036680000|2021-05-26 13:44:40|11888.1|11876.1|11888.7|11876.7|11888.7|11876.7|11888.1|11876.1|2
1622050490000|2021-05-26 17:34:50|11766.7|11754.7|11766.6|11754.6|11766.7|11754.7|11766.6|11754.6|0
1622036690000|2021-05-26 13:44:50|11888.1|11876.1|11884.9|11872.9|11888.1|11876.1|11884.4|11872.4|17
1622050500000|2021-05-26 17:35:00|11766|11754|11762.9|11750.9|11766|11754|11762.9|11750.9|1
1622036700000|2021-05-26 13:45:00|11886.9|11874.9|11889.9|11877.9|11889.9|11877.9|11886.9|11874.9|4
1622050510000|2021-05-26 17:35:10|11765.4|11753.4|11763.5|11751.5|11765.4|11753.4|11763.5|11751.5|0
1622036720000|2021-05-26 13:45:20|11891.2|11879.2|11896.2|11884.2|11896.2|11884.2|11891.2|11879.2|8
1622050520000|2021-05-26 17:35:20|11762.9|11750.9|11761.1|11749.1|11763.6|11751.6|11761|11749|5
1622036730000|2021-05-26 13:45:30|||||||||2
1622050530000|2021-05-26 17:35:30|11762.4|11750.4|11762.9|11750.9|11763.6|11751.6|11762.4|11750.4|0
1622036740000|2021-05-26 13:45:40|11894.9|11882.9|11894.9|11882.9|11894.9|11882.9|11894.4|11882.4|3
1622050540000|2021-05-26 17:35:40|11764.9|11752.9|11762.4|11750.4|11764.9|11752.9|11762.4|11750.4|0
1622036750000|2021-05-26 13:45:50|11894.4|11882.4|11893.7|11881.7|11894.4|11882.4|11893|11881|1
1622050550000|2021-05-26 17:35:50|11761.7|11749.7|11761.1|11749.1|11762.4|11750.4|11761.1|11749.1|0
1622036760000|2021-05-26 13:46:00|11889.9|11877.9|11890.7|11878.7|11893.1|11881.1|11889.4|11877.4|0
1622050570000|2021-05-26 17:36:10|11761.7|11749.7|11766|11754|11766|11754|11761.7|11749.7|0
1622036770000|2021-05-26 13:46:10|11890|11878|11890.7|11878.7|11890.7|11878.7|11890|11878|4
1622050580000|2021-05-26 17:36:20|11766.7|11754.7|11763.5|11751.5|11766.7|11754.7|11763.5|11751.5|7
1622036780000|2021-05-26 13:46:20|11890|11878|11883.2|11871.2|11890.2|11878.2|11883.2|11871.2|3
1622050590000|2021-05-26 17:36:30|11764.2|11752.2|11763.5|11751.5|11764.2|11752.2|11763.5|11751.5|0
1622036790000|2021-05-26 13:46:30|11883.8|11871.8|11883.2|11871.2|11884.5|11872.5|11883.2|11871.2|2
1622050600000|2021-05-26 17:36:40|11765.4|11753.4|11766.7|11754.7|11766.7|11754.7|11765.4|11753.4|0
1622036800000|2021-05-26 13:46:40|11882.5|11870.5|11885.7|11873.7|11887|11875|11881.4|11869.4|1
1622050610000|2021-05-26 17:36:50|11767.4|11755.4|11766.7|11754.7|11767.4|11755.4|11766.7|11754.7|0
1622036810000|2021-05-26 13:46:50|11885|11873|11883.7|11871.7|11887|11875|11883.7|11871.7|11
1622050620000|2021-05-26 17:37:00|11766|11754|11764.2|11752.2|11766|11754|11764.2|11752.2|2
1622036820000|2021-05-26 13:47:00|11884.9|11872.9|11886.2|11874.2|11886.2|11874.2|11884.9|11872.9|2
1622050630000|2021-05-26 17:37:10|11763.6|11751.6|11763.6|11751.6|11763.6|11751.6|11763.6|11751.6|0
1622036830000|2021-05-26 13:47:10|11888.7|11876.7|11892.4|11880.4|11892.4|11880.4|11888.7|11876.7|4
1622050660000|2021-05-26 17:37:40|11762.9|11750.9|11765.4|11753.4|11765.4|11753.4|11762.9|11750.9|5
1622036840000|2021-05-26 13:47:20|11893.1|11881.1|11893.1|11881.1|11893.1|11881.1|11892.4|11880.4|2
1622050670000|2021-05-26 17:37:50|11766.1|11754.1|11766.8|11754.8|11768|11756|11766.1|11754.1|0
1622036850000|2021-05-26 13:47:30|11891.9|11879.9|11892.4|11880.4|11893.1|11881.1|11891.9|11879.9|0
1622050680000|2021-05-26 17:38:00|11766.1|11754.1|11765.4|11753.4|11766.1|11754.1|11765.4|11753.4|1
1622036860000|2021-05-26 13:47:40|11893.7|11881.7|11895.6|11883.6|11895.6|11883.6|11893.7|11881.7|1
1622050700000|2021-05-26 17:38:20|11764.9|11752.9|11764.2|11752.2|11764.9|11752.9|11764.2|11752.2|0
1622036870000|2021-05-26 13:47:50|11896.2|11884.2|11893.1|11881.1|11896.2|11884.2|11891.9|11879.9|17
1622050710000|2021-05-26 17:38:30|11764.9|11752.9|11764.2|11752.2|11764.9|11752.9|11764.2|11752.2|0
1622036880000|2021-05-26 13:48:00|11892.4|11880.4|11888.1|11876.1|11893.1|11881.1|11888.1|11876.1|22
1622050730000|2021-05-26 17:38:50|11764.9|11752.9|11768.5|11756.5|11768.5|11756.5|11764.9|11752.9|0
1622036890000|2021-05-26 13:48:10|11886.2|11874.2|11882.4|11870.4|11886.2|11874.2|11881.9|11869.9|3
1622050740000|2021-05-26 17:39:00|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|0
1622036900000|2021-05-26 13:48:20|11883.7|11871.7|11883.7|11871.7|11883.7|11871.7|11881.9|11869.9|0
1622050750000|2021-05-26 17:39:10|11769.8|11757.8|11768.5|11756.5|11769.8|11757.8|11768.5|11756.5|1
1622036910000|2021-05-26 13:48:30|11884.4|11872.4|11883.1|11871.1|11886.2|11874.2|11883.1|11871.1|14
1622050760000|2021-05-26 17:39:20|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|0
1622036920000|2021-05-26 13:48:40|11881.9|11869.9|11881.3|11869.3|11881.9|11869.9|11881.3|11869.3|0
1622050770000|2021-05-26 17:39:30|11768.5|11756.5|11771.6|11759.6|11773.5|11761.5|11768.5|11756.5|10
1622036930000|2021-05-26 13:48:50|11881.9|11869.9|11884.4|11872.4|11884.4|11872.4|11881.9|11869.9|1
1622050780000|2021-05-26 17:39:40|11772.1|11760.1|11768.5|11756.5|11772.1|11760.1|11768.5|11756.5|3
1622036940000|2021-05-26 13:49:00|11883.7|11871.7|11882.4|11870.4|11884.4|11872.4|11882.4|11870.4|0
1622050790000|2021-05-26 17:39:50|11771|11759|11769.1|11757.1|11771|11759|11769.1|11757.1|0
1622036950000|2021-05-26 13:49:10|11883.1|11871.1|11883.1|11871.1|11883.1|11871.1|11883.1|11871.1|5
1622050800000|2021-05-26 17:40:00|11768.5|11756.5|11768.5|11756.5|11769.1|11757.1|11768.5|11756.5|0
1622036960000|2021-05-26 13:49:20|11883.8|11871.8|11883.1|11871.1|11883.8|11871.8|11882.4|11870.4|0
1622050820000|2021-05-26 17:40:20|11769.1|11757.1|11773.5|11761.5|11773.5|11761.5|11769.1|11757.1|5
1622036970000|2021-05-26 13:49:30|11882|11870|11883.1|11871.1|11883.1|11871.1|11882|11870|2
1622050830000|2021-05-26 17:40:30|11772.1|11760.1|11771.6|11759.6|11773.4|11761.4|11771.6|11759.6|5
1622036980000|2021-05-26 13:49:40|11881.9|11869.9|11885.1|11873.1|11885.6|11873.6|11880.1|11868.1|7
1622050840000|2021-05-26 17:40:40|11772.2|11760.2|11772.3|11760.3|11772.3|11760.3|11771.6|11759.6|1
1622036990000|2021-05-26 13:49:50|11885.7|11873.7|11884.9|11872.9|11885.7|11873.7|11882.4|11870.4|4
1622050850000|2021-05-26 17:40:50|11772.9|11760.9|11774.8|11762.8|11774.8|11762.8|11772.9|11760.9|0
1622037000000|2021-05-26 13:50:00|11884.4|11872.4|11882.4|11870.4|11885.1|11873.1|11882.4|11870.4|2
1622050860000|2021-05-26 17:41:00|11772.8|11760.8|11771.6|11759.6|11772.8|11760.8|11771|11759|5
1622037010000|2021-05-26 13:50:10|11883.7|11871.7|11887.4|11875.4|11888.1|11876.1|11883.7|11871.7|0
1622050870000|2021-05-26 17:41:10|11770.3|11758.3|11771|11759|11771|11759|11770.3|11758.3|0
1622037020000|2021-05-26 13:50:20|11884.9|11872.9|11887.4|11875.4|11888.7|11876.7|11884.9|11872.9|23
1622050900000|2021-05-26 17:41:40|11770.3|11758.3|11770.3|11758.3|11771|11759|11770.3|11758.3|0
1622037030000|2021-05-26 13:50:30|11886.9|11874.9|11886.2|11874.2|11888|11876|11884.9|11872.9|0
1622050910000|2021-05-26 17:41:50|11772.8|11760.8|11774.1|11762.1|11774.1|11762.1|11772.8|11760.8|1
1622037040000|2021-05-26 13:50:40|11888.7|11876.7|11889.4|11877.4|11891.2|11879.2|11888.7|11876.7|5
1622050920000|2021-05-26 17:42:00|11774.8|11762.8|11775.3|11763.3|11775.3|11763.3|11774.8|11762.8|0
1622037050000|2021-05-26 13:50:50|11888.7|11876.7|11889.4|11877.4|11889.4|11877.4|11888.7|11876.7|1
1622050930000|2021-05-26 17:42:10|11774.8|11762.8|11775.3|11763.3|11775.3|11763.3|11774.1|11762.1|2
1622037060000|2021-05-26 13:51:00|||||||||2
1622050940000|2021-05-26 17:42:20|11774.8|11762.8|11774.7|11762.7|11775.3|11763.3|11773.4|11761.4|0
1622037070000|2021-05-26 13:51:10|11888.7|11876.7|11889.4|11877.4|11889.4|11877.4|11888.7|11876.7|4
1622050950000|2021-05-26 17:42:30|11774.1|11762.1|11774.1|11762.1|11774.7|11762.7|11774.1|11762.1|0
1622037080000|2021-05-26 13:51:20|11890.1|11878.1|11889.4|11877.4|11890.1|11878.1|11889.4|11877.4|2
1622050980000|2021-05-26 17:43:00|11773.4|11761.4|11772.8|11760.8|11773.4|11761.4|11772.8|11760.8|0
1622037090000|2021-05-26 13:51:30|11890.1|11878.1|11890.8|11878.8|11890.8|11878.8|11890.1|11878.1|11
1622051000000|2021-05-26 17:43:20|11773.4|11761.4|11772.3|11760.3|11773.4|11761.4|11772.3|11760.3|7
1622037100000|2021-05-26 13:51:40|11891.3|11879.3|11890.1|11878.1|11892.6|11880.6|11890.1|11878.1|1
1622051010000|2021-05-26 17:43:30|11773.5|11761.5|11773.5|11761.5|11773.5|11761.5|11773.5|11761.5|3
1622037110000|2021-05-26 13:51:50|11890.8|11878.8|11887.6|11875.6|11890.8|11878.8|11887.6|11875.6|2
1622051020000|2021-05-26 17:43:40|||||||||2
1622037120000|2021-05-26 13:52:00|11888.3|11876.3|11890.8|11878.8|11891.3|11879.3|11888.3|11876.3|0
1622051040000|2021-05-26 17:44:00|11773|11761|11771.7|11759.7|11773.6|11761.6|11771.7|11759.7|3
1622037130000|2021-05-26 13:52:10|11890.1|11878.1|11890.8|11878.8|11890.8|11878.8|11890.1|11878.1|2
1622037140000|2021-05-26 13:52:20|11888.3|11876.3|11890.8|11878.8|11890.8|11878.8|11888.3|11876.3|1
1622051060000|2021-05-26 17:44:20|11772.4|11760.4|11772.4|11760.4|11772.4|11760.4|11772.4|11760.4|1
1622037150000|2021-05-26 13:52:30|11890.1|11878.1|11898.7|11886.7|11898.7|11886.7|11890.1|11878.1|18
1622051090000|2021-05-26 17:44:50|11771.1|11759.1|11771.8|11759.8|11771.8|11759.8|11770.6|11758.6|13
1622037170000|2021-05-26 13:52:50|11897.5|11885.5|11895|11883|11897.5|11885.5|11895|11883|4
1622037180000|2021-05-26 13:53:00|11895.6|11883.6|11895.6|11883.6|11896.3|11884.3|11895.1|11883.1|2
1622051110000|2021-05-26 17:45:10|||||||||1
1622037190000|2021-05-26 13:53:10|11896.3|11884.3|11895.6|11883.6|11896.3|11884.3|11895.6|11883.6|0
1622051120000|2021-05-26 17:45:20|11771.2|11759.2|11771.8|11759.8|11771.8|11759.8|11771.2|11759.2|0
1622037200000|2021-05-26 13:53:20|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|1
1622051140000|2021-05-26 17:45:40|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|0
1622037210000|2021-05-26 13:53:30|11895.6|11883.6|11897.6|11885.6|11897.6|11885.6|11895.6|11883.6|2
1622051150000|2021-05-26 17:45:50|11774.3|11762.3|11777.4|11765.4|11778.6|11766.6|11774.3|11762.3|3
1622037220000|2021-05-26 13:53:40|11896.9|11884.9|11895.1|11883.1|11896.9|11884.9|11895.1|11883.1|5
1622051160000|2021-05-26 17:46:00|11776.7|11764.7|11776.1|11764.1|11776.8|11764.8|11775.5|11763.5|2
1622037230000|2021-05-26 13:53:50|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|11894.4|11882.4|1
1622051170000|2021-05-26 17:46:10|11775.5|11763.5|11776.1|11764.1|11776.1|11764.1|11775.5|11763.5|0
1622037240000|2021-05-26 13:54:00|11895.6|11883.6|11895.6|11883.6|11895.6|11883.6|11895|11883|6
1622051180000|2021-05-26 17:46:20|11776.8|11764.8|11778.6|11766.6|11778.6|11766.6|11776.8|11764.8|0
1622037250000|2021-05-26 13:54:10|11895|11883|11896.9|11884.9|11898.7|11886.7|11895|11883|7
1622051190000|2021-05-26 17:46:30|11779.9|11767.9|11779.9|11767.9|11779.9|11767.9|11779.9|11767.9|1
1622037260000|2021-05-26 13:54:20|11896.2|11884.2|11896.9|11884.9|11897.6|11885.6|11896.2|11884.2|3
1622051200000|2021-05-26 17:46:40|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|0
1622037270000|2021-05-26 13:54:30|11896.2|11884.2|11896.9|11884.9|11896.9|11884.9|11896.2|11884.2|5
1622051210000|2021-05-26 17:46:50|11780.6|11768.6|11782.5|11770.5|11782.5|11770.5|11780.6|11768.6|2
1622037280000|2021-05-26 13:54:40|11895.6|11883.6|11895.1|11883.1|11896.3|11884.3|11893.7|11881.7|2
1622051220000|2021-05-26 17:47:00|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|11780.6|11768.6|2
1622037290000|2021-05-26 13:54:50|11895.8|11883.8|11898.7|11886.7|11898.7|11886.7|11895.1|11883.1|1
1622051230000|2021-05-26 17:47:10|11781.3|11769.3|11782.5|11770.5|11782.5|11770.5|11781.3|11769.3|1
1622051240000|2021-05-26 17:47:20|11783.8|11771.8|11784.3|11772.3|11784.3|11772.3|11783.8|11771.8|0
1622037300000|2021-05-26 13:55:00|11897.5|11885.5|11896.9|11884.9|11897.5|11885.5|11896.2|11884.2|0
1622051250000|2021-05-26 17:47:30|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|1
1622037310000|2021-05-26 13:55:10|11897.5|11885.5|11898.7|11886.7|11898.7|11886.7|11897.5|11885.5|1
1622051260000|2021-05-26 17:47:40|11782.5|11770.5|11781.8|11769.8|11782.5|11770.5|11781.3|11769.3|7
1622037320000|2021-05-26 13:55:20|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|2
1622051270000|2021-05-26 17:47:50|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11781.8|11769.8|1
1622037330000|2021-05-26 13:55:30|||||||||2
1622051290000|2021-05-26 17:48:10|||||||||3
1622037350000|2021-05-26 13:55:50|||||||||3
1622051300000|2021-05-26 17:48:20|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|1
1622037360000|2021-05-26 13:56:00|||||||||6
1622051310000|2021-05-26 17:48:30|11785|11773|11784.3|11772.3|11785|11773|11783.8|11771.8|1
1622037370000|2021-05-26 13:56:10|11902.5|11890.5|11902.6|11890.6|11903.2|11891.2|11902.5|11890.5|4
1622051320000|2021-05-26 17:48:40|11785|11773|11783.8|11771.8|11785|11773|11783.8|11771.8|0
1622037380000|2021-05-26 13:56:20|11901.9|11889.9|11902.5|11890.5|11902.5|11890.5|11901.9|11889.9|1
1622051330000|2021-05-26 17:48:50|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|32
1622037390000|2021-05-26 13:56:30|11903.2|11891.2|11902.6|11890.6|11903.2|11891.2|11902.6|11890.6|0
1622051340000|2021-05-26 17:49:00|||||||||12
1622037400000|2021-05-26 13:56:40|11902.5|11890.5|11902.5|11890.5|11902.5|11890.5|11901.8|11889.8|2
1622051350000|2021-05-26 17:49:10|11780|11768|11780|11768|11780|11768|11780|11768|18
1622037410000|2021-05-26 13:56:50|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|11903.7|11891.7|2
1622051360000|2021-05-26 17:49:20|||||||||7
1622037420000|2021-05-26 13:57:00|||||||||1
1622051390000|2021-05-26 17:49:50|11783.8|11771.8|11783.1|11771.1|11783.8|11771.8|11783.1|11771.1|2
1622037440000|2021-05-26 13:57:20|||||||||2
1622051400000|2021-05-26 17:50:00|11784.3|11772.3|11776.8|11764.8|11784.3|11772.3|11776.8|11764.8|7
1622037450000|2021-05-26 13:57:30|11902.5|11890.5|11902.5|11890.5|11902.5|11890.5|11902.5|11890.5|2
1622051410000|2021-05-26 17:50:10|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|0
1622037460000|2021-05-26 13:57:40|11903.2|11891.2|11903.7|11891.7|11903.7|11891.7|11903.2|11891.2|0
1622051420000|2021-05-26 17:50:20|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11780|11768|19
1622037470000|2021-05-26 13:57:50|||||||||1
1622051430000|2021-05-26 17:50:30|11783.8|11771.8|11781.3|11769.3|11783.8|11771.8|11781.3|11769.3|0
1622037490000|2021-05-26 13:58:10|11903.2|11891.2|11903.7|11891.7|11903.7|11891.7|11903.2|11891.2|6
1622051440000|2021-05-26 17:50:40|11780.6|11768.6|11780.7|11768.7|11780.7|11768.7|11780.6|11768.6|0
1622037510000|2021-05-26 13:58:30|||||||||3
1622051450000|2021-05-26 17:50:50|11781.3|11769.3|11781.3|11769.3|11782.5|11770.5|11781.3|11769.3|1
1622037520000|2021-05-26 13:58:40|||||||||3
1622051480000|2021-05-26 17:51:20|11780|11768|11779.3|11767.3|11780|11768|11776.8|11764.8|0
1622037530000|2021-05-26 13:58:50|11906.2|11894.2|11906.2|11894.2|11906.2|11894.2|11906.2|11894.2|16
1622051490000|2021-05-26 17:51:30|11778.8|11766.8|11777.5|11765.5|11778.8|11766.8|11777.5|11765.5|0
1622037540000|2021-05-26 13:59:00|||||||||5
1622051500000|2021-05-26 17:51:40|11776.8|11764.8|11779.3|11767.3|11779.3|11767.3|11776.8|11764.8|1
1622037550000|2021-05-26 13:59:10|11903.7|11891.7|11903.7|11891.7|11904.4|11892.4|11903.7|11891.7|4
1622051510000|2021-05-26 17:51:50|11780.6|11768.6|11782.4|11770.4|11783.1|11771.1|11780.6|11768.6|6
1622037560000|2021-05-26 13:59:20|11903.2|11891.2|11902.6|11890.6|11903.8|11891.8|11900.1|11888.1|13
1622051520000|2021-05-26 17:52:00|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|11779.3|11767.3|0
1622037570000|2021-05-26 13:59:30|11903.8|11891.8|11902.6|11890.6|11903.8|11891.8|11902.6|11890.6|0
1622051530000|2021-05-26 17:52:10|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|0
1622037580000|2021-05-26 13:59:40|11903.3|11891.3|11905.1|11893.1|11905.1|11893.1|11903.3|11891.3|1
1622051550000|2021-05-26 17:52:30|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|0
1622037590000|2021-05-26 13:59:50|||||||||2
1622051560000|2021-05-26 17:52:40|11779.9|11767.9|11779.2|11767.2|11779.9|11767.9|11778.7|11766.7|0
1622037600000|2021-05-26 14:00:00|11902.6|11890.6|11903.8|11891.8|11903.8|11891.8|11902.6|11890.6|3
1622051570000|2021-05-26 17:52:50|11778.6|11766.6|11779.2|11767.2|11779.2|11767.2|11778|11766|1
1622037610000|2021-05-26 14:00:10|11904.5|11892.5|11907.6|11895.6|11907.6|11895.6|11904.5|11892.5|19
1622051580000|2021-05-26 17:53:00|11778.6|11766.6|11778.6|11766.6|11778.6|11766.6|11778.6|11766.6|0
1622037620000|2021-05-26 14:00:20|11907|11895|11907.6|11895.6|11907.6|11895.6|11907|11895|3
1622051590000|2021-05-26 17:53:10|11778|11766|11781.2|11769.2|11781.2|11769.2|11778|11766|3
1622037630000|2021-05-26 14:00:30|11907|11895|11907|11895|11907|11895|11907|11895|1
1622051600000|2021-05-26 17:53:20|11780.5|11768.5|11781.2|11769.2|11781.2|11769.2|11780.5|11768.5|1
1622037640000|2021-05-26 14:00:40|11907.6|11895.6|11907|11895|11907.6|11895.6|11907|11895|0
1622051610000|2021-05-26 17:53:30|11780.5|11768.5|11778.7|11766.7|11780.5|11768.5|11778.7|11766.7|0
1622037650000|2021-05-26 14:00:50|||||||||1
1622051620000|2021-05-26 17:53:40|11778|11766|11778.7|11766.7|11778.7|11766.7|11778|11766|0
1622037660000|2021-05-26 14:01:00|11907.6|11895.6|11905.1|11893.1|11907.6|11895.6|11905.1|11893.1|5
1622051630000|2021-05-26 17:53:50|11778|11766|11778|11766|11778.7|11766.7|11778|11766|2
1622037670000|2021-05-26 14:01:10|11904.5|11892.5|11904|11892|11904.5|11892.5|11904|11892|1
1622051640000|2021-05-26 17:54:00|11777.4|11765.4|11778|11766|11778.7|11766.7|11777.4|11765.4|2
1622037680000|2021-05-26 14:01:20|11902.7|11890.7|11904.7|11892.7|11904.7|11892.7|11902.2|11890.2|9
1622051650000|2021-05-26 17:54:10|11777.4|11765.4|11776.2|11764.2|11778|11766|11776.2|11764.2|2
1622037690000|2021-05-26 14:01:30|11904|11892|11902.2|11890.2|11904|11892|11901.5|11889.5|2
1622051660000|2021-05-26 17:54:20|11775.5|11763.5|11774.9|11762.9|11775.5|11763.5|11774.9|11762.9|7
1622037700000|2021-05-26 14:01:40|11900.9|11888.9|11901.6|11889.6|11901.6|11889.6|11900.3|11888.3|13
1622051670000|2021-05-26 17:54:30|11775.6|11763.6|11779.3|11767.3|11779.3|11767.3|11774.3|11762.3|2
1622037710000|2021-05-26 14:01:50|11900.9|11888.9|11894.7|11882.7|11901.6|11889.6|11894.7|11882.7|7
1622051680000|2021-05-26 17:54:40|11778|11766|11778.7|11766.7|11778.7|11766.7|11776.7|11764.7|0
1622037720000|2021-05-26 14:02:00|11895.2|11883.2|11897.2|11885.2|11897.2|11885.2|11894.7|11882.7|3
1622051690000|2021-05-26 17:54:50|11778|11766|11780.5|11768.5|11780.5|11768.5|11778|11766|1
1622037730000|2021-05-26 14:02:10|11895.9|11883.9|11894.7|11882.7|11896.6|11884.6|11894.7|11882.7|0
1622051700000|2021-05-26 17:55:00|11779.8|11767.8|11779.1|11767.1|11780.5|11768.5|11774.8|11762.8|18
1622037740000|2021-05-26 14:02:20|11896.6|11884.6|11895.9|11883.9|11896.6|11884.6|11894.1|11882.1|1
1622051710000|2021-05-26 17:55:10|11779.8|11767.8|11777.2|11765.2|11783.4|11771.4|11777.2|11765.2|12
1622037750000|2021-05-26 14:02:30|11896|11884|11899.7|11887.7|11899.7|11887.7|11896|11884|3
1622051730000|2021-05-26 17:55:30|11777.8|11765.8|11777.7|11765.7|11778.2|11766.2|11776.5|11764.5|14
1622037760000|2021-05-26 14:02:40|11900.2|11888.2|11900.2|11888.2|11900.2|11888.2|11900.2|11888.2|1
1622051740000|2021-05-26 17:55:40|11780.7|11768.7|11779.5|11767.5|11780.7|11768.7|11779.5|11767.5|4
1622037780000|2021-05-26 14:03:00|11899|11887|11899.7|11887.7|11899.7|11887.7|11899|11887|1
1622051750000|2021-05-26 17:55:50|11780.2|11768.2|11780|11768|11780.7|11768.7|11779.5|11767.5|1
1622037790000|2021-05-26 14:03:10|11899|11887|11899|11887|11899|11887|11899|11887|0
1622051760000|2021-05-26 17:56:00|11778.2|11766.2|11781.4|11769.4|11781.4|11769.4|11778.2|11766.2|2
1622037800000|2021-05-26 14:03:20|11900.2|11888.2|11901.5|11889.5|11901.5|11889.5|11900.2|11888.2|2
1622051770000|2021-05-26 17:56:10|11782.1|11770.1|11784.5|11772.5|11784.5|11772.5|11782.1|11770.1|1
1622037810000|2021-05-26 14:03:30|11900.8|11888.8|11896.5|11884.5|11900.8|11888.8|11896.5|11884.5|1
1622051780000|2021-05-26 17:56:20|11785|11773|11784.5|11772.5|11785.7|11773.7|11783.9|11771.9|1
1622037820000|2021-05-26 14:03:40|11897.2|11885.2|11895.9|11883.9|11897.2|11885.2|11895.9|11883.9|0
1622051790000|2021-05-26 17:56:30|11785.2|11773.2|11784.6|11772.6|11785.2|11773.2|11784.6|11772.6|1
1622037830000|2021-05-26 14:03:50|11895.3|11883.3|11891.5|11879.5|11895.3|11883.3|11891.5|11879.5|3
1622051800000|2021-05-26 17:56:40|11785.2|11773.2|11782.7|11770.7|11785.2|11773.2|11781.4|11769.4|1
1622037840000|2021-05-26 14:04:00|11890.2|11878.2|11889.5|11877.5|11890.8|11878.8|11888.3|11876.3|9
1622051810000|2021-05-26 17:56:50|11782|11770|11783.9|11771.9|11783.9|11771.9|11781.4|11769.4|0
1622037850000|2021-05-26 14:04:10|11889|11877|11888.3|11876.3|11890.1|11878.1|11888.3|11876.3|6
1622051820000|2021-05-26 17:57:00|11782.5|11770.5|11783.2|11771.2|11783.2|11771.2|11782.5|11770.5|2
1622037860000|2021-05-26 14:04:20|11887.6|11875.6|11884|11872|11887.6|11875.6|11883.3|11871.3|1
1622051830000|2021-05-26 17:57:10|11784.5|11772.5|11782|11770|11785.1|11773.1|11782|11770|2
1622037870000|2021-05-26 14:04:30|11884.5|11872.5|11886.5|11874.5|11886.5|11874.5|11884.5|11872.5|3
1622051840000|2021-05-26 17:57:20|11782.7|11770.7|11784.5|11772.5|11785.2|11773.2|11782|11770|0
1622037880000|2021-05-26 14:04:40|11887.6|11875.6|11887.1|11875.1|11887.6|11875.6|11885.8|11873.8|6
1622051850000|2021-05-26 17:57:30|11785.2|11773.2|11785.7|11773.7|11785.7|11773.7|11784.5|11772.5|0
1622037890000|2021-05-26 14:04:50|11886.4|11874.4|11884.6|11872.6|11886.4|11874.4|11884.6|11872.6|0
1622051860000|2021-05-26 17:57:40|11787.6|11775.6|11785.7|11773.7|11787.6|11775.6|11785.7|11773.7|8
1622037900000|2021-05-26 14:05:00|11885.2|11873.2|11885.2|11873.2|11885.9|11873.9|11885.2|11873.2|13
1622051870000|2021-05-26 17:57:50|11784.6|11772.6|11788.3|11776.3|11788.3|11776.3|11783.9|11771.9|1
1622037910000|2021-05-26 14:05:10|||||||||1
1622051880000|2021-05-26 17:58:00|11785.8|11773.8|11783.9|11771.9|11785.8|11773.8|11783.9|11771.9|2
1622037920000|2021-05-26 14:05:20|11884|11872|11883.5|11871.5|11884.7|11872.7|11882.2|11870.2|1
1622051890000|2021-05-26 17:58:10|11784.6|11772.6|11784.6|11772.6|11784.6|11772.6|11783.9|11771.9|0
1622037930000|2021-05-26 14:05:30|11884.1|11872.1|11882.2|11870.2|11884.7|11872.7|11882.2|11870.2|0
1622051900000|2021-05-26 17:58:20|11787|11775|11785.7|11773.7|11787|11775|11784.5|11772.5|1
1622037940000|2021-05-26 14:05:40|11881.5|11869.5|11878.4|11866.4|11881.5|11869.5|11877.7|11865.7|2
1622051910000|2021-05-26 17:58:30|11784.5|11772.5|11780.8|11768.8|11784.5|11772.5|11780.8|11768.8|6
1622037950000|2021-05-26 14:05:50|11879.1|11867.1|11874.7|11862.7|11879.1|11867.1|11874.7|11862.7|4
1622051920000|2021-05-26 17:58:40|11781.4|11769.4|11779.6|11767.6|11781.4|11769.4|11779.6|11767.6|2
1622037960000|2021-05-26 14:06:00|||||||||1
1622051930000|2021-05-26 17:58:50|11780.3|11768.3|11783.3|11771.3|11783.3|11771.3|11780.3|11768.3|8
1622037970000|2021-05-26 14:06:10|11871.5|11859.5|11870.9|11858.9|11871.5|11859.5|11870.9|11858.9|11
1622051940000|2021-05-26 17:59:00|11782.1|11770.1|11782.2|11770.2|11783.3|11771.3|11781.5|11769.5|10
1622037980000|2021-05-26 14:06:20|11870.2|11858.2|11869.7|11857.7|11870.9|11858.9|11869.1|11857.1|2
1622051950000|2021-05-26 17:59:10|11782.8|11770.8|11783.5|11771.5|11784|11772|11782.8|11770.8|0
1622037990000|2021-05-26 14:06:30|11870.2|11858.2|11870.2|11858.2|11870.2|11858.2|11870.2|11858.2|1
1622051960000|2021-05-26 17:59:20|11779|11767|11776.5|11764.5|11779|11767|11776|11764|14
1622038010000|2021-05-26 14:06:50|11868.4|11856.4|11869.1|11857.1|11869.1|11857.1|11867.2|11855.2|7
1622051970000|2021-05-26 17:59:30|11776|11764|11780.1|11768.1|11783.2|11771.2|11774.6|11762.6|23
1622038020000|2021-05-26 14:07:00|11871.6|11859.6|11877.2|11865.2|11878.4|11866.4|11871.6|11859.6|3
1622051980000|2021-05-26 17:59:40|11778.9|11766.9|11780.7|11768.7|11783.8|11771.8|11778.9|11766.9|52
1622038030000|2021-05-26 14:07:10|11867.6|11855.6|11867.6|11855.6|11867.6|11855.6|11867.6|11855.6|43
1622051990000|2021-05-26 17:59:50|11782.6|11770.6|11785.1|11773.1|11785.1|11773.1|11782.6|11770.6|75
1622038040000|2021-05-26 14:07:20|11867.1|11855.1|11866.5|11854.5|11867.1|11855.1|11866.5|11854.5|14
1622052000000|2021-05-26 18:00:00|11784.5|11772.5|11781.6|11769.6|11785.7|11773.7|11781|11769|19
1622038050000|2021-05-26 14:07:30|11867.1|11855.1|11866.4|11854.4|11867.1|11855.1|11866.4|11854.4|6
1622052010000|2021-05-26 18:00:10|11781|11769|11781.1|11769.1|11782.3|11770.3|11779.8|11767.8|65
1622038060000|2021-05-26 14:07:40|11867.6|11855.6|11869.6|11857.6|11870.2|11858.2|11867.6|11855.6|5
1622052020000|2021-05-26 18:00:20|11782.3|11770.3|11779.8|11767.8|11782.3|11770.3|11779.8|11767.8|27
1622038070000|2021-05-26 14:07:50|11869|11857|11870.2|11858.2|11870.2|11858.2|11869|11857|0
1622052030000|2021-05-26 18:00:30|11781.1|11769.1|11781.2|11769.2|11782.3|11770.3|11781.1|11769.1|23
1622038080000|2021-05-26 14:08:00|11870.9|11858.9|11869.6|11857.6|11870.9|11858.9|11869|11857|2
1622052040000|2021-05-26 18:00:40|11781.8|11769.8|11781.2|11769.2|11783|11771|11781.2|11769.2|14
1622038090000|2021-05-26 14:08:10|11870.1|11858.1|11872.2|11860.2|11872.2|11860.2|11870.1|11858.1|0
1622052050000|2021-05-26 18:00:50|11781.8|11769.8|11782.3|11770.3|11782.9|11770.9|11781.8|11769.8|5
1622038100000|2021-05-26 14:08:20|11873.3|11861.3|11874.6|11862.6|11875.8|11863.8|11873.3|11861.3|1
1622052060000|2021-05-26 18:01:00|11781.8|11769.8|11782.3|11770.3|11782.3|11770.3|11781.8|11769.8|3
1622038110000|2021-05-26 14:08:30|11875.2|11863.2|11874.6|11862.6|11875.2|11863.2|11874.6|11862.6|1
1622052070000|2021-05-26 18:01:10|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|4
1622038120000|2021-05-26 14:08:40|11874|11862|11873.4|11861.4|11874.6|11862.6|11872.7|11860.7|0
1622052080000|2021-05-26 18:01:20|||||||||1
1622038130000|2021-05-26 14:08:50|11871.5|11859.5|11871.5|11859.5|11872.2|11860.2|11871.5|11859.5|0
1622052090000|2021-05-26 18:01:30|11782.3|11770.3|11782.3|11770.3|11782.3|11770.3|11782.3|11770.3|1
1622038140000|2021-05-26 14:09:00|11868.3|11856.3|11869.6|11857.6|11869.6|11857.6|11868.3|11856.3|11
1622052100000|2021-05-26 18:01:40|11781.8|11769.8|11781.1|11769.1|11781.8|11769.8|11781.1|11769.1|3
1622038150000|2021-05-26 14:09:10|11868.3|11856.3|11870.1|11858.1|11870.1|11858.1|11868.3|11856.3|0
1622052120000|2021-05-26 18:02:00|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|0
1622038160000|2021-05-26 14:09:20|11870.8|11858.8|11872.1|11860.1|11873.3|11861.3|11870.8|11858.8|1
1622052140000|2021-05-26 18:02:20|||||||||2
1622038170000|2021-05-26 14:09:30|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|11873.3|11861.3|1
1622052150000|2021-05-26 18:02:30|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|1
1622038180000|2021-05-26 14:09:40|11874.6|11862.6|11875.1|11863.1|11875.1|11863.1|11874.6|11862.6|0
1622052180000|2021-05-26 18:03:00|11781.7|11769.7|11781.1|11769.1|11781.7|11769.7|11781.1|11769.1|1
1622038190000|2021-05-26 14:09:50|11874.6|11862.6|11877.6|11865.6|11877.6|11865.6|11873.9|11861.9|3
1622052190000|2021-05-26 18:03:10|11779.8|11767.8|11781.1|11769.1|11781.1|11769.1|11779.8|11767.8|2
1622038200000|2021-05-26 14:10:00|11877|11865|11876.4|11864.4|11877|11865|11876.4|11864.4|0
1622052200000|2021-05-26 18:03:20|11781.8|11769.8|11782.3|11770.3|11782.3|11770.3|11781.8|11769.8|4
1622038210000|2021-05-26 14:10:10|11878.9|11866.9|11880.1|11868.1|11880.1|11868.1|11878.9|11866.9|16
1622052220000|2021-05-26 18:03:40|11781.8|11769.8|11782.3|11770.3|11782.3|11770.3|11781.8|11769.8|1
1622038220000|2021-05-26 14:10:20|11878.8|11866.8|11878.8|11866.8|11878.8|11866.8|11876.3|11864.3|12
1622052230000|2021-05-26 18:03:50|||||||||7
1622038230000|2021-05-26 14:10:30|11880|11868|11879.9|11867.9|11881.3|11869.3|11878.8|11866.8|15
1622052240000|2021-05-26 18:04:00|11781.1|11769.1|11779.8|11767.8|11781.7|11769.7|11779.8|11767.8|0
1622038240000|2021-05-26 14:10:40|11881.3|11869.3|11881.2|11869.2|11881.3|11869.3|11880.5|11868.5|17
1622052250000|2021-05-26 18:04:10|11780.4|11768.4|11779.8|11767.8|11781.1|11769.1|11779.2|11767.2|4
1622038250000|2021-05-26 14:10:50|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|11882.4|11870.4|13
1622052260000|2021-05-26 18:04:20|11780.5|11768.5|11779.2|11767.2|11780.5|11768.5|11779.2|11767.2|5
1622038260000|2021-05-26 14:11:00|||||||||1
1622052270000|2021-05-26 18:04:30|11777.9|11765.9|11777.2|11765.2|11777.9|11765.9|11777.2|11765.2|0
1622038270000|2021-05-26 14:11:10|11879.9|11867.9|11881.2|11869.2|11881.2|11869.2|11879.9|11867.9|1
1622052280000|2021-05-26 18:04:40|11777.3|11765.3|11776.1|11764.1|11777.3|11765.3|11774.8|11762.8|7
1622038280000|2021-05-26 14:11:20|||||||||1
1622052290000|2021-05-26 18:04:50|11775.5|11763.5|11771.2|11759.2|11775.5|11763.5|11771.2|11759.2|5
1622038300000|2021-05-26 14:11:40|||||||||1
1622038310000|2021-05-26 14:11:50|11878.8|11866.8|11876.8|11864.8|11878.8|11866.8|11876.8|11864.8|1
1622038320000|2021-05-26 14:12:00|11877.4|11865.4|11876.7|11864.7|11877.4|11865.4|11876.7|11864.7|5
1622038330000|2021-05-26 14:12:10|11876.2|11864.2|11874.9|11862.9|11876.2|11864.2|11874.9|11862.9|0
1622038340000|2021-05-26 14:12:20|11876.3|11864.3|11876.3|11864.3|11876.3|11864.3|11876.3|11864.3|9
1622038350000|2021-05-26 14:12:30|11877.5|11865.5|11876.8|11864.8|11877.5|11865.5|11876.8|11864.8|3
1622038370000|2021-05-26 14:12:50|11876.3|11864.3|11876.8|11864.8|11876.8|11864.8|11876.3|11864.3|3
1622038380000|2021-05-26 14:13:00|11876.3|11864.3|11873.8|11861.8|11876.3|11864.3|11873.8|11861.8|3
1622038390000|2021-05-26 14:13:10|11872.5|11860.5|11871.3|11859.3|11872.5|11860.5|11871.3|11859.3|4
1622038400000|2021-05-26 14:13:20|11871.8|11859.8|11874.5|11862.5|11874.5|11862.5|11871.8|11859.8|7
1622038410000|2021-05-26 14:13:30|||||||||1
1622038420000|2021-05-26 14:13:40|11873.2|11861.2|11873.9|11861.9|11873.9|11861.9|11873.2|11861.2|0
1622038430000|2021-05-26 14:13:50|11873.2|11861.2|11873.3|11861.3|11873.3|11861.3|11871.3|11859.3|9
1622038440000|2021-05-26 14:14:00|||||||||1
1622038460000|2021-05-26 14:14:20|11871.3|11859.3|11871.5|11859.5|11871.5|11859.5|11870.3|11858.3|7
1622038470000|2021-05-26 14:14:30|11874.7|11862.7|11874.7|11862.7|11874.7|11862.7|11874.7|11862.7|2
1622038480000|2021-05-26 14:14:40|11874|11862|11872.7|11860.7|11874|11862|11872.7|11860.7|3
1622038490000|2021-05-26 14:14:50|11872.1|11860.1|11872.1|11860.1|11872.1|11860.1|11872.1|11860.1|0
1622038500000|2021-05-26 14:15:00|11872.7|11860.7|11872.1|11860.1|11872.7|11860.7|11872.1|11860.1|1
1622038510000|2021-05-26 14:15:10|||||||||2
1622038520000|2021-05-26 14:15:20|||||||||1
1622038530000|2021-05-26 14:15:30|||||||||1
1622038540000|2021-05-26 14:15:40|11876.5|11864.5|11872.7|11860.7|11876.5|11864.5|11872.7|11860.7|11
1622038560000|2021-05-26 14:16:00|11873.3|11861.3|11873.9|11861.9|11873.9|11861.9|11873.3|11861.3|0
1622038570000|2021-05-26 14:16:10|||||||||1
1622038580000|2021-05-26 14:16:20|||||||||3
1622038590000|2021-05-26 14:16:30|11873.3|11861.3|11873.9|11861.9|11873.9|11861.9|11873.3|11861.3|2
1622038600000|2021-05-26 14:16:40|11872.7|11860.7|11871.4|11859.4|11873.3|11861.3|11871.4|11859.4|2
1622038610000|2021-05-26 14:16:50|11870.2|11858.2|11871.4|11859.4|11871.4|11859.4|11870.2|11858.2|1
1622038620000|2021-05-26 14:17:00|11870.7|11858.7|11872|11860|11872.7|11860.7|11870.2|11858.2|14
1622038630000|2021-05-26 14:17:10|11872.7|11860.7|11872.7|11860.7|11872.7|11860.7|11872.7|11860.7|0
1622038640000|2021-05-26 14:17:20|11872|11860|11872|11860|11872|11860|11872|11860|2
1622038650000|2021-05-26 14:17:30|11871.3|11859.3|11872|11860|11872|11860|11871.3|11859.3|2
1622038660000|2021-05-26 14:17:40|11871.4|11859.4|11870.2|11858.2|11871.4|11859.4|11870.2|11858.2|1
1622038670000|2021-05-26 14:17:50|||||||||1
1622038680000|2021-05-26 14:18:00|11870.9|11858.9|11871.4|11859.4|11871.4|11859.4|11870.2|11858.2|2
1622038690000|2021-05-26 14:18:10|11870.9|11858.9|11870.2|11858.2|11870.9|11858.9|11869.6|11857.6|0
1622038700000|2021-05-26 14:18:20|||||||||1
1622038710000|2021-05-26 14:18:30|11869.6|11857.6|11869.6|11857.6|11869.6|11857.6|11869.6|11857.6|1
1622038720000|2021-05-26 14:18:40|11870.2|11858.2|11869.6|11857.6|11870.2|11858.2|11869.6|11857.6|2
1622038730000|2021-05-26 14:18:50|11869|11857|11868.4|11856.4|11869|11857|11868.4|11856.4|3
1622038740000|2021-05-26 14:19:00|11867.1|11855.1|11868.4|11856.4|11869.6|11857.6|11866.4|11854.4|2
1622038750000|2021-05-26 14:19:10|11868.9|11856.9|11868.4|11856.4|11868.9|11856.9|11867.7|11855.7|1
1622038760000|2021-05-26 14:19:20|11867.7|11855.7|11864.2|11852.2|11867.7|11855.7|11864|11852|2
1622038770000|2021-05-26 14:19:30|11863.5|11851.5|11861|11849|11863.5|11851.5|11859.7|11847.7|7
1622038780000|2021-05-26 14:19:40|11862.2|11850.2|11864.2|11852.2|11864.2|11852.2|11862.2|11850.2|0
1622038790000|2021-05-26 14:19:50|11864.7|11852.7|11862|11850|11864.7|11852.7|11861.7|11849.7|22
1622038800000|2021-05-26 14:20:00|11860.2|11848.2|11864.4|11852.4|11864.4|11852.4|11860.2|11848.2|6
1622038810000|2021-05-26 14:20:10|11865.1|11853.1|11865.6|11853.6|11865.6|11853.6|11864.4|11852.4|11
1622038820000|2021-05-26 14:20:20|11866.9|11854.9|11866.9|11854.9|11866.9|11854.9|11865.6|11853.6|1
1622038830000|2021-05-26 14:20:30|11865.6|11853.6|11868.1|11856.1|11868.1|11856.1|11865.6|11853.6|2
1622038840000|2021-05-26 14:20:40|||||||||2
1622038860000|2021-05-26 14:21:00|11867.4|11855.4|11865.6|11853.6|11868.1|11856.1|11865.6|11853.6|2
1622038870000|2021-05-26 14:21:10|11864.5|11852.5|11864.9|11852.9|11865.6|11853.6|11864.5|11852.5|5
1622038880000|2021-05-26 14:21:20|11863.8|11851.8|11863.8|11851.8|11863.8|11851.8|11863.8|11851.8|3
1622038890000|2021-05-26 14:21:30|11865.1|11853.1|11866.3|11854.3|11866.3|11854.3|11864.4|11852.4|5
1622038900000|2021-05-26 14:21:40|11866.9|11854.9|11868.1|11856.1|11868.7|11856.7|11866.9|11854.9|0
1622038910000|2021-05-26 14:21:50|11867.4|11855.4|11868.1|11856.1|11868.1|11856.1|11867.4|11855.4|1
1622038920000|2021-05-26 14:22:00|11867.4|11855.4|11868.1|11856.1|11868.1|11856.1|11867.4|11855.4|0
1622038930000|2021-05-26 14:22:10|||||||||1
1622038950000|2021-05-26 14:22:30|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|2
1622038960000|2021-05-26 14:22:40|||||||||1
1622038970000|2021-05-26 14:22:50|||||||||1
1622038980000|2021-05-26 14:23:00|11868.1|11856.1|11870|11858|11870|11858|11868.1|11856.1|6
1622038990000|2021-05-26 14:23:10|11869.4|11857.4|11868.8|11856.8|11869.4|11857.4|11868.8|11856.8|2
1622039000000|2021-05-26 14:23:20|11869.4|11857.4|11869.4|11857.4|11869.4|11857.4|11869.4|11857.4|1
1622039010000|2021-05-26 14:23:30|11870|11858|11869.4|11857.4|11870|11858|11869.4|11857.4|0
1622039020000|2021-05-26 14:23:40|11868.1|11856.1|11868.1|11856.1|11868.1|11856.1|11868.1|11856.1|3
1622039040000|2021-05-26 14:24:00|11869.4|11857.4|11868.1|11856.1|11869.4|11857.4|11868.1|11856.1|2
1622039050000|2021-05-26 14:24:10|11868.7|11856.7|11868.7|11856.7|11868.7|11856.7|11868.7|11856.7|0
1622039060000|2021-05-26 14:24:20|11870|11858|11870|11858|11870|11858|11870|11858|1
1622039070000|2021-05-26 14:24:30|11872.5|11860.5|11873.1|11861.1|11873.1|11861.1|11872.5|11860.5|8
1622039080000|2021-05-26 14:24:40|11872.5|11860.5|11872.5|11860.5|11873.1|11861.1|11872.5|11860.5|1
1622039090000|2021-05-26 14:24:50|11873.1|11861.1|11877.5|11865.5|11877.5|11865.5|11873.1|11861.1|2
1622039100000|2021-05-26 14:25:00|11878.7|11866.7|11879.8|11867.8|11879.8|11867.8|11878|11866|4
1622039110000|2021-05-26 14:25:10|11883.6|11871.6|11884.7|11872.7|11884.7|11872.7|11881.7|11869.7|28
1622039130000|2021-05-26 14:25:30|11882.2|11870.2|11882.9|11870.9|11882.9|11870.9|11882.2|11870.2|1
1622039140000|2021-05-26 14:25:40|11883.5|11871.5|11882.2|11870.2|11883.5|11871.5|11882.2|11870.2|1
1622039150000|2021-05-26 14:25:50|11882.9|11870.9|11882.8|11870.8|11884.7|11872.7|11882.2|11870.2|2
1622039160000|2021-05-26 14:26:00|11882.2|11870.2|11883.5|11871.5|11883.5|11871.5|11881|11869|2
1622039180000|2021-05-26 14:26:20|11884.2|11872.2|11884.2|11872.2|11884.7|11872.7|11884.2|11872.2|1
1622039190000|2021-05-26 14:26:30|11883|11871|11883.6|11871.6|11883.6|11871.6|11883|11871|2
1622039200000|2021-05-26 14:26:40|11880.4|11868.4|11883.5|11871.5|11883.5|11871.5|11880.4|11868.4|13
1622039210000|2021-05-26 14:26:50|11882.2|11870.2|11879.7|11867.7|11882.2|11870.2|11879.7|11867.7|0
1622039220000|2021-05-26 14:27:00|11879.2|11867.2|11881|11869|11881|11869|11877.2|11865.2|3
1622039230000|2021-05-26 14:27:10|11882.2|11870.2|11874.2|11862.2|11882.2|11870.2|11874.2|11862.2|8
1622039240000|2021-05-26 14:27:20|11874.9|11862.9|11878.5|11866.5|11878.5|11866.5|11874.9|11862.9|1
1622039250000|2021-05-26 14:27:30|11879.2|11867.2|11878.6|11866.6|11879.7|11867.7|11877.9|11865.9|3
1622039260000|2021-05-26 14:27:40|11879.9|11867.9|11879.9|11867.9|11881.1|11869.1|11879.9|11867.9|2
1622039270000|2021-05-26 14:27:50|11881.1|11869.1|11881.7|11869.7|11882.4|11870.4|11881.1|11869.1|6
1622039280000|2021-05-26 14:28:00|11882.4|11870.4|11879.9|11867.9|11882.4|11870.4|11879.9|11867.9|4
1622039290000|2021-05-26 14:28:10|11880.5|11868.5|11881.1|11869.1|11881.1|11869.1|11880.5|11868.5|1
1622039310000|2021-05-26 14:28:30|11880.5|11868.5|11881.1|11869.1|11881.1|11869.1|11880.5|11868.5|9
1622039320000|2021-05-26 14:28:40|||||||||2
1622039330000|2021-05-26 14:28:50|11877.4|11865.4|11876.8|11864.8|11877.4|11865.4|11876.1|11864.1|4
1622039340000|2021-05-26 14:29:00|11877.4|11865.4|11879.9|11867.9|11879.9|11867.9|11877.4|11865.4|2
1622039350000|2021-05-26 14:29:10|11879.2|11867.2|11878.6|11866.6|11879.2|11867.2|11878.6|11866.6|0
1622039360000|2021-05-26 14:29:20|11878|11866|11878|11866|11878|11866|11878|11866|1
1622039370000|2021-05-26 14:29:30|11876|11864|11876.2|11864.2|11876.2|11864.2|11874.9|11862.9|6
1622039380000|2021-05-26 14:29:40|11875.5|11863.5|11875.5|11863.5|11875.5|11863.5|11875.5|11863.5|1
1622039390000|2021-05-26 14:29:50|11875|11863|11876.2|11864.2|11876.2|11864.2|11875|11863|1
1622039400000|2021-05-26 14:30:00|11875|11863|11873.7|11861.7|11875|11863|11873.7|11861.7|3
1622039410000|2021-05-26 14:30:10|11875.1|11863.1|11875.7|11863.7|11875.7|11863.7|11875.1|11863.1|0
1622039420000|2021-05-26 14:30:20|11876.3|11864.3|11876.9|11864.9|11876.9|11864.9|11876.3|11864.3|1
1622039430000|2021-05-26 14:30:30|11876.3|11864.3|11876.9|11864.9|11876.9|11864.9|11876.3|11864.3|4
1622039440000|2021-05-26 14:30:40|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|2
1622039450000|2021-05-26 14:30:50|11880.5|11868.5|11879.9|11867.9|11880.5|11868.5|11879.3|11867.3|0
1622039460000|2021-05-26 14:31:00|11879.3|11867.3|11878.1|11866.1|11879.9|11867.9|11878.1|11866.1|0
1622039470000|2021-05-26 14:31:10|||||||||2
1622039480000|2021-05-26 14:31:20|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|0
1622039490000|2021-05-26 14:31:30|11882.4|11870.4|11885.6|11873.6|11885.6|11873.6|11882.4|11870.4|19
1622039500000|2021-05-26 14:31:40|11886.1|11874.1|11885.6|11873.6|11886.2|11874.2|11883.7|11871.7|8
1622039510000|2021-05-26 14:31:50|11888.1|11876.1|11888.7|11876.7|11888.7|11876.7|11888.1|11876.1|7
1622039520000|2021-05-26 14:32:00|11888.2|11876.2|11886.9|11874.9|11888.2|11876.2|11886.9|11874.9|1
1622039530000|2021-05-26 14:32:10|11887.6|11875.6|11886.9|11874.9|11887.6|11875.6|11886.9|11874.9|0
1622039540000|2021-05-26 14:32:20|11887.6|11875.6|11886.9|11874.9|11887.6|11875.6|11886.9|11874.9|1
1622039550000|2021-05-26 14:32:30|11888.9|11876.9|11889.4|11877.4|11889.4|11877.4|11888.9|11876.9|0
1622039560000|2021-05-26 14:32:40|11888.9|11876.9|11889.4|11877.4|11889.4|11877.4|11888.9|11876.9|2
1622039570000|2021-05-26 14:32:50|11888.9|11876.9|11887.4|11875.4|11888.9|11876.9|11887.4|11875.4|8
1622039580000|2021-05-26 14:33:00|11888.1|11876.1|11888.1|11876.1|11888.1|11876.1|11888.1|11876.1|0
1622039590000|2021-05-26 14:33:10|11887.5|11875.5|11891.8|11879.8|11891.8|11879.8|11887.5|11875.5|4
1622039600000|2021-05-26 14:33:20|11893.1|11881.1|11891.1|11879.1|11893.1|11881.1|11891.1|11879.1|6
1622039610000|2021-05-26 14:33:30|||||||||1
1622039620000|2021-05-26 14:33:40|11890.6|11878.6|11890|11878|11890.6|11878.6|11889.9|11877.9|7
1622039630000|2021-05-26 14:33:50|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|11889.9|11877.9|1
1622039640000|2021-05-26 14:34:00|11889.3|11877.3|11888.6|11876.6|11889.9|11877.9|11888.6|11876.6|1
1622039650000|2021-05-26 14:34:10|11886.8|11874.8|11886.8|11874.8|11887.4|11875.4|11886.8|11874.8|1
1622039670000|2021-05-26 14:34:30|11884.3|11872.3|11883.7|11871.7|11885|11873|11882.5|11870.5|4
1622039680000|2021-05-26 14:34:40|11885.7|11873.7|11885.7|11873.7|11885.7|11873.7|11885.7|11873.7|12
1622039690000|2021-05-26 14:34:50|||||||||3
1622039700000|2021-05-26 14:35:00|11883.9|11871.9|11886.4|11874.4|11887|11875|11883.9|11871.9|16
1622039710000|2021-05-26 14:35:10|11885.7|11873.7|11883.2|11871.2|11885.7|11873.7|11883.2|11871.2|2
1622039720000|2021-05-26 14:35:20|11881.3|11869.3|11883.2|11871.2|11883.2|11871.2|11881.3|11869.3|4
1622039730000|2021-05-26 14:35:30|11884.4|11872.4|11884.4|11872.4|11884.4|11872.4|11884.4|11872.4|2
1622039740000|2021-05-26 14:35:40|11883.8|11871.8|11884.4|11872.4|11884.4|11872.4|11883.8|11871.8|1
1622039750000|2021-05-26 14:35:50|11886.9|11874.9|11890.7|11878.7|11890.7|11878.7|11886.9|11874.9|0
1622039760000|2021-05-26 14:36:00|11890|11878|11889.3|11877.3|11890|11878|11889.3|11877.3|5
1622039770000|2021-05-26 14:36:10|11888.6|11876.6|11887.4|11875.4|11888.6|11876.6|11887.4|11875.4|1
1622039780000|2021-05-26 14:36:20|11886.1|11874.1|11883.8|11871.8|11886.1|11874.1|11882.4|11870.4|14
1622039790000|2021-05-26 14:36:30|11885.7|11873.7|11886.3|11874.3|11886.3|11874.3|11885.7|11873.7|1
1622039810000|2021-05-26 14:36:50|11885.6|11873.6|11885.6|11873.6|11885.6|11873.6|11885.6|11873.6|1
1622039820000|2021-05-26 14:37:00|11884.9|11872.9|11885|11873|11886.3|11874.3|11884.9|11872.9|0
1622039830000|2021-05-26 14:37:10|11881.8|11869.8|11882.5|11870.5|11883.8|11871.8|11881.8|11869.8|2
1622039840000|2021-05-26 14:37:20|11883.8|11871.8|11882.5|11870.5|11883.8|11871.8|11882.5|11870.5|0
1622039850000|2021-05-26 14:37:30|||||||||1
1622039870000|2021-05-26 14:37:50|||||||||1
1622039880000|2021-05-26 14:38:00|11880|11868|11880.6|11868.6|11880.6|11868.6|11878.8|11866.8|6
1622039890000|2021-05-26 14:38:10|11879.9|11867.9|11880|11868|11880.6|11868.6|11879.9|11867.9|0
1622039900000|2021-05-26 14:38:20|11879.3|11867.3|11880.6|11868.6|11880.6|11868.6|11879.3|11867.3|1
1622039910000|2021-05-26 14:38:30|11879.9|11867.9|11880.6|11868.6|11880.6|11868.6|11879.9|11867.9|2
1622039920000|2021-05-26 14:38:40|11881.1|11869.1|11881.1|11869.1|11881.1|11869.1|11881.1|11869.1|0
1622039930000|2021-05-26 14:38:50|11880.5|11868.5|11879.9|11867.9|11880.5|11868.5|11879.9|11867.9|2
1622039940000|2021-05-26 14:39:00|11880.6|11868.6|11879.9|11867.9|11880.6|11868.6|11879.9|11867.9|1
1622039950000|2021-05-26 14:39:10|11880.6|11868.6|11881.1|11869.1|11881.1|11869.1|11880.6|11868.6|0
1622039960000|2021-05-26 14:39:20|11880.6|11868.6|11879.3|11867.3|11880.6|11868.6|11879.3|11867.3|1
1622039970000|2021-05-26 14:39:30|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.3|11867.3|1
1622039980000|2021-05-26 14:39:40|11878.8|11866.8|11876.8|11864.8|11878.8|11866.8|11876.8|11864.8|6
1622039990000|2021-05-26 14:39:50|||||||||1
1622040000000|2021-05-26 14:40:00|11878.8|11866.8|11878.1|11866.1|11878.8|11866.8|11878.1|11866.1|0
1622040010000|2021-05-26 14:40:10|11878.2|11866.2|11875.7|11863.7|11878.8|11866.8|11875.7|11863.7|2
1622040030000|2021-05-26 14:40:30|11873.2|11861.2|11873.2|11861.2|11873.2|11861.2|11873.2|11861.2|2
1622040040000|2021-05-26 14:40:40|11872.6|11860.6|11873.2|11861.2|11873.2|11861.2|11872.6|11860.6|0
1622040050000|2021-05-26 14:40:50|11872|11860|11872|11860|11872.6|11860.6|11872|11860|3
1622040060000|2021-05-26 14:41:00|11870|11858|11868.8|11856.8|11870|11858|11868.8|11856.8|20
1622040070000|2021-05-26 14:41:10|11868.2|11856.2|11868.8|11856.8|11868.8|11856.8|11868.2|11856.2|0
1622040080000|2021-05-26 14:41:20|||||||||1
1622040100000|2021-05-26 14:41:40|||||||||1
1622040110000|2021-05-26 14:41:50|11869.5|11857.5|11868.8|11856.8|11869.5|11857.5|11868.8|11856.8|0
1622040120000|2021-05-26 14:42:00|11868.2|11856.2|11868.8|11856.8|11868.8|11856.8|11868.2|11856.2|1
1622040130000|2021-05-26 14:42:10|11870|11858|11873.2|11861.2|11873.2|11861.2|11870|11858|9
1622040140000|2021-05-26 14:42:20|11874.5|11862.5|11874.5|11862.5|11875|11863|11874.5|11862.5|0
1622040150000|2021-05-26 14:42:30|||||||||2
1622040170000|2021-05-26 14:42:50|||||||||1
1622040180000|2021-05-26 14:43:00|11873.2|11861.2|11873.7|11861.7|11875.6|11863.6|11873.2|11861.2|4
1622040190000|2021-05-26 14:43:10|11874.3|11862.3|11874.9|11862.9|11875.6|11863.6|11873.7|11861.7|0
1622040200000|2021-05-26 14:43:20|11875.6|11863.6|11874.9|11862.9|11875.6|11863.6|11874.9|11862.9|0
1622040210000|2021-05-26 14:43:30|11876.2|11864.2|11877.3|11865.3|11877.3|11865.3|11876|11864|22
1622040230000|2021-05-26 14:43:50|||||||||1
1622040240000|2021-05-26 14:44:00|||||||||5
1622040260000|2021-05-26 14:44:20|11875.5|11863.5|11875.5|11863.5|11876.1|11864.1|11875.5|11863.5|3
1622040270000|2021-05-26 14:44:30|11874.8|11862.8|11876.2|11864.2|11876.2|11864.2|11874.8|11862.8|9
1622040280000|2021-05-26 14:44:40|11875.5|11863.5|11874.9|11862.9|11875.5|11863.5|11874.9|11862.9|0
1622040290000|2021-05-26 14:44:50|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|2
1622040300000|2021-05-26 14:45:00|11874.9|11862.9|11874.9|11862.9|11875.6|11863.6|11874.9|11862.9|1
1622040310000|2021-05-26 14:45:10|11876.2|11864.2|11876.7|11864.7|11876.7|11864.7|11875.5|11863.5|0
1622040320000|2021-05-26 14:45:20|11876.2|11864.2|11876.2|11864.2|11876.2|11864.2|11876.2|11864.2|0
1622040330000|2021-05-26 14:45:30|11879.4|11867.4|11879.4|11867.4|11880.6|11868.6|11879.4|11867.4|5
1622040340000|2021-05-26 14:45:40|11880.6|11868.6|11880.6|11868.6|11880.6|11868.6|11879.9|11867.9|1
1622040350000|2021-05-26 14:45:50|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|11879.9|11867.9|0
1622040360000|2021-05-26 14:46:00|11880.6|11868.6|11880.6|11868.6|11880.6|11868.6|11879.9|11867.9|1
1622040370000|2021-05-26 14:46:10|11879.9|11867.9|11879.9|11867.9|11880.6|11868.6|11878.1|11866.1|0
1622040380000|2021-05-26 14:46:20|11879.4|11867.4|11879.4|11867.4|11879.4|11867.4|11879.4|11867.4|1
1622040390000|2021-05-26 14:46:30|11878.7|11866.7|11878.1|11866.1|11879.4|11867.4|11878.1|11866.1|2
1622040400000|2021-05-26 14:46:40|11877.5|11865.5|11874.4|11862.4|11877.5|11865.5|11874.4|11862.4|1
1622040410000|2021-05-26 14:46:50|11874.9|11862.9|11876.3|11864.3|11876.3|11864.3|11874.9|11862.9|1
1622040430000|2021-05-26 14:47:10|11877.4|11865.4|11877.4|11865.4|11878.1|11866.1|11877.4|11865.4|1
1622040440000|2021-05-26 14:47:20|11876.9|11864.9|11874.9|11862.9|11876.9|11864.9|11874.9|11862.9|1
1622040450000|2021-05-26 14:47:30|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|11874.4|11862.4|0
1622040460000|2021-05-26 14:47:40|11876.3|11864.3|11879.4|11867.4|11879.4|11867.4|11876.3|11864.3|3
1622040470000|2021-05-26 14:47:50|11879.9|11867.9|11878.7|11866.7|11879.9|11867.9|11878.7|11866.7|0
1622040480000|2021-05-26 14:48:00|11879.4|11867.4|11879.4|11867.4|11880.1|11868.1|11879.4|11867.4|8
1622040500000|2021-05-26 14:48:20|11880.1|11868.1|11880.1|11868.1|11880.1|11868.1|11880.1|11868.1|1
1622040510000|2021-05-26 14:48:30|11880.7|11868.7|11881.4|11869.4|11881.4|11869.4|11880.7|11868.7|8
1622040520000|2021-05-26 14:48:40|11880.7|11868.7|11881.4|11869.4|11881.4|11869.4|11880.7|11868.7|0
1622040530000|2021-05-26 14:48:50|11882|11870|11885.2|11873.2|11885.2|11873.2|11882|11870|6
1622040540000|2021-05-26 14:49:00|11886.4|11874.4|11886.4|11874.4|11886.4|11874.4|11886.4|11874.4|0
1622040550000|2021-05-26 14:49:10|||||||||1
1622040560000|2021-05-26 14:49:20|||||||||1
1622040570000|2021-05-26 14:49:30|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|11887.7|11875.7|1
1622040580000|2021-05-26 14:49:40|11888.9|11876.9|11888.9|11876.9|11888.9|11876.9|11888.9|11876.9|1
1622040590000|2021-05-26 14:49:50|11890.2|11878.2|11891.3|11879.3|11891.3|11879.3|11889.5|11877.5|3
1622040600000|2021-05-26 14:50:00|11892|11880|11891.3|11879.3|11892|11880|11891.3|11879.3|7
1622040610000|2021-05-26 14:50:10|11893.8|11881.8|11897.6|11885.6|11897.6|11885.6|11893.8|11881.8|10
1622040620000|2021-05-26 14:50:20|||||||||2
1622040630000|2021-05-26 14:50:30|||||||||1
1622040640000|2021-05-26 14:50:40|11898.2|11886.2|11898.9|11886.9|11898.9|11886.9|11897.7|11885.7|19
1622040650000|2021-05-26 14:50:50|11905.1|11893.1|11903.2|11891.2|11905.1|11893.1|11901.9|11889.9|3
1622040670000|2021-05-26 14:51:10|||||||||1
1622040680000|2021-05-26 14:51:20|11902.6|11890.6|11903.2|11891.2|11903.2|11891.2|11902.6|11890.6|2
1622040690000|2021-05-26 14:51:30|11902.6|11890.6|11903.8|11891.8|11903.8|11891.8|11902.6|11890.6|2
1622040700000|2021-05-26 14:51:40|11903.1|11891.1|11903.8|11891.8|11904.5|11892.5|11903.1|11891.1|7
1622040710000|2021-05-26 14:51:50|11903.1|11891.1|11903.8|11891.8|11903.8|11891.8|11903.1|11891.1|0
1622040720000|2021-05-26 14:52:00|11904.5|11892.5|11901.3|11889.3|11904.5|11892.5|11901.3|11889.3|6
1622040730000|2021-05-26 14:52:10|||||||||1
1622040740000|2021-05-26 14:52:20|11900.8|11888.8|11898.8|11886.8|11900.8|11888.8|11896.3|11884.3|8
1622040750000|2021-05-26 14:52:30|11898.3|11886.3|11897.5|11885.5|11898.3|11886.3|11897.5|11885.5|3
1622040760000|2021-05-26 14:52:40|11898.1|11886.1|11898.8|11886.8|11898.8|11886.8|11898.1|11886.1|6
1622040770000|2021-05-26 14:52:50|11897.6|11885.6|11897.6|11885.6|11897.6|11885.6|11897.6|11885.6|1
1622040780000|2021-05-26 14:53:00|11898.8|11886.8|11897.6|11885.6|11898.8|11886.8|11897.6|11885.6|2
1622040790000|2021-05-26 14:53:10|11897|11885|11897|11885|11897|11885|11897|11885|1
1622040800000|2021-05-26 14:53:20|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|11896.3|11884.3|2
1622040820000|2021-05-26 14:53:40|||||||||1
1622040830000|2021-05-26 14:53:50|11897.6|11885.6|11898.7|11886.7|11898.7|11886.7|11897.6|11885.6|2
1622040840000|2021-05-26 14:54:00|11900.8|11888.8|11901.4|11889.4|11901.4|11889.4|11900.1|11888.1|6
1622040850000|2021-05-26 14:54:10|11899.4|11887.4|11900|11888|11900|11888|11899.4|11887.4|3
1622040860000|2021-05-26 14:54:20|11898.7|11886.7|11898.1|11886.1|11898.7|11886.7|11897.5|11885.5|0
1622040870000|2021-05-26 14:54:30|11897.5|11885.5|11898.8|11886.8|11898.8|11886.8|11897.5|11885.5|1
1622040880000|2021-05-26 14:54:40|11898.1|11886.1|11895.6|11883.6|11898.1|11886.1|11895.6|11883.6|0
1622040890000|2021-05-26 14:54:50|11895.1|11883.1|11895.6|11883.6|11896.3|11884.3|11895.1|11883.1|1
1622040900000|2021-05-26 14:55:00|11895.1|11883.1|11893.1|11881.1|11895.1|11883.1|11892.6|11880.6|5
1622040910000|2021-05-26 14:55:10|11893.8|11881.8|11893.8|11881.8|11893.8|11881.8|11891.9|11879.9|0
1622040920000|2021-05-26 14:55:20|11893.1|11881.1|11893.8|11881.8|11894.4|11882.4|11892.5|11880.5|6
1622040930000|2021-05-26 14:55:30|11893.1|11881.1|11898.3|11886.3|11898.3|11886.3|11893.1|11881.1|0
1622040940000|2021-05-26 14:55:40|11898.9|11886.9|11896.3|11884.3|11898.9|11886.9|11896.3|11884.3|8
1622040950000|2021-05-26 14:55:50|11895.8|11883.8|11896.3|11884.3|11896.3|11884.3|11895.8|11883.8|4
1622040960000|2021-05-26 14:56:00|||||||||4
1622040970000|2021-05-26 14:56:10|11897|11885|11896.3|11884.3|11897|11885|11895.8|11883.8|1
1622040980000|2021-05-26 14:56:20|||||||||4
1622040990000|2021-05-26 14:56:30|||||||||1
1622041010000|2021-05-26 14:56:50|11895.8|11883.8|11896.3|11884.3|11896.3|11884.3|11895.8|11883.8|2
1622041020000|2021-05-26 14:57:00|||||||||1
1622041030000|2021-05-26 14:57:10|11897|11885|11901.3|11889.3|11901.3|11889.3|11897|11885|1
1622041040000|2021-05-26 14:57:20|11902|11890|11901.3|11889.3|11903.3|11891.3|11901.3|11889.3|5
1622041050000|2021-05-26 14:57:30|11900.1|11888.1|11900.8|11888.8|11900.8|11888.8|11900.1|11888.1|1
1622041060000|2021-05-26 14:57:40|11900.1|11888.1|11898.8|11886.8|11900.1|11888.1|11898.3|11886.3|5
1622041070000|2021-05-26 14:57:50|11899.5|11887.5|11898.8|11886.8|11899.5|11887.5|11898.8|11886.8|1
1622041080000|2021-05-26 14:58:00|11899.5|11887.5|11898.8|11886.8|11899.5|11887.5|11898.8|11886.8|0
1622041090000|2021-05-26 14:58:10|11898.3|11886.3|11896.5|11884.5|11898.3|11886.3|11896.5|11884.5|1
1622041100000|2021-05-26 14:58:20|11896.3|11884.3|11897.6|11885.6|11897.6|11885.6|11896.3|11884.3|1
1622041110000|2021-05-26 14:58:30|11898.8|11886.8|11897.6|11885.6|11898.8|11886.8|11897.6|11885.6|2
1622041120000|2021-05-26 14:58:40|11896.3|11884.3|11896.3|11884.3|11897|11885|11896.3|11884.3|1
1622041130000|2021-05-26 14:58:50|11897|11885|11898.8|11886.8|11899.5|11887.5|11897|11885|0
1622041140000|2021-05-26 14:59:00|11899.5|11887.5|11902.6|11890.6|11902.6|11890.6|11898.8|11886.8|1
1622041150000|2021-05-26 14:59:10|||||||||1
1622041160000|2021-05-26 14:59:20|11903.3|11891.3|11902.6|11890.6|11903.3|11891.3|11902.6|11890.6|8
1622041180000|2021-05-26 14:59:40|11903.3|11891.3|11903.3|11891.3|11903.3|11891.3|11903.3|11891.3|2
1622041190000|2021-05-26 14:59:50|||||||||1
1622041200000|2021-05-26 15:00:00|11902.6|11890.6|11902|11890|11902.6|11890.6|11901.3|11889.3|1
1622041210000|2021-05-26 15:00:10|11901.3|11889.3|11902.6|11890.6|11902.6|11890.6|11901.3|11889.3|0
1622041220000|2021-05-26 15:00:20|11904|11892|11906.3|11894.3|11906.3|11894.3|11904|11892|4
1622041230000|2021-05-26 15:00:30|11905.7|11893.7|11906.3|11894.3|11906.3|11894.3|11905.1|11893.1|1
1622041240000|2021-05-26 15:00:40|11907.6|11895.6|11905.1|11893.1|11907.6|11895.6|11905.1|11893.1|0
1622041250000|2021-05-26 15:00:50|11906.3|11894.3|11906.4|11894.4|11906.4|11894.4|11906.3|11894.3|2
1622041260000|2021-05-26 15:01:00|11905.8|11893.8|11905.8|11893.8|11905.8|11893.8|11905.8|11893.8|0
1622041270000|2021-05-26 15:01:10|11904.5|11892.5|11904.5|11892.5|11904.5|11892.5|11904.5|11892.5|2
1622041280000|2021-05-26 15:01:20|11902.6|11890.6|11901.4|11889.4|11902.6|11890.6|11900.8|11888.8|3
1622041290000|2021-05-26 15:01:30|11900.1|11888.1|11900.1|11888.1|11900.1|11888.1|11900.1|11888.1|10
1622041320000|2021-05-26 15:02:00|11900.7|11888.7|11901.4|11889.4|11902.6|11890.6|11900.7|11888.7|4
1622041330000|2021-05-26 15:02:10|11902|11890|11902|11890|11902|11890|11902|11890|3
1622041340000|2021-05-26 15:02:20|11902.6|11890.6|11901.4|11889.4|11903.9|11891.9|11901.4|11889.4|1
1622041350000|2021-05-26 15:02:30|11900.8|11888.8|11897.6|11885.6|11900.8|11888.8|11897.6|11885.6|14
1622041360000|2021-05-26 15:02:40|11898.3|11886.3|11898.3|11886.3|11898.3|11886.3|11898.3|11886.3|3
1622041370000|2021-05-26 15:02:50|11897.6|11885.6|11897|11885|11897.6|11885.6|11896.4|11884.4|0
1622041390000|2021-05-26 15:03:10|11895.8|11883.8|11900.8|11888.8|11900.8|11888.8|11895.8|11883.8|3
1622041400000|2021-05-26 15:03:20|11901.4|11889.4|11901.4|11889.4|11901.4|11889.4|11901.4|11889.4|0
1622041410000|2021-05-26 15:03:30|11902.6|11890.6|11902.6|11890.6|11903.9|11891.9|11902.6|11890.6|1
1622041420000|2021-05-26 15:03:40|11903.2|11891.2|11903.9|11891.9|11904.5|11892.5|11903.2|11891.2|0
1622041430000|2021-05-26 15:03:50|11905.1|11893.1|11905.8|11893.8|11905.8|11893.8|11904.5|11892.5|30
1622041440000|2021-05-26 15:04:00|11906.4|11894.4|11906.4|11894.4|11907|11895|11906.4|11894.4|10
1622041450000|2021-05-26 15:04:10|11905.8|11893.8|11906.4|11894.4|11906.4|11894.4|11905.8|11893.8|0
1622041460000|2021-05-26 15:04:20|11905.1|11893.1|11905.1|11893.1|11905.1|11893.1|11905.1|11893.1|3
1622041480000|2021-05-26 15:04:40|||||||||1
1622041490000|2021-05-26 15:04:50|11903.9|11891.9|11903.3|11891.3|11903.9|11891.9|11903.3|11891.3|2
1622041500000|2021-05-26 15:05:00|11902.6|11890.6|11901.5|11889.5|11902.6|11890.6|11901.5|11889.5|0
1622041510000|2021-05-26 15:05:10|||||||||1
1622041520000|2021-05-26 15:05:20|11902.1|11890.1|11902.7|11890.7|11902.7|11890.7|11902.1|11890.1|1
1622041530000|2021-05-26 15:05:30|11903.3|11891.3|11902.1|11890.1|11903.3|11891.3|11902.1|11890.1|0
1622041540000|2021-05-26 15:05:40|11902.7|11890.7|11902.1|11890.1|11903.3|11891.3|11902.1|11890.1|1
1622041550000|2021-05-26 15:05:50|11901.5|11889.5|11900.1|11888.1|11901.5|11889.5|11900.1|11888.1|2
1622041560000|2021-05-26 15:06:00|||||||||1
1622041570000|2021-05-26 15:06:10|11900.8|11888.8|11902.1|11890.1|11902.1|11890.1|11900.8|11888.8|2
1622041580000|2021-05-26 15:06:20|11903.3|11891.3|11903.3|11891.3|11903.3|11891.3|11903.3|11891.3|0
1622041590000|2021-05-26 15:06:30|||||||||8
1622041600000|2021-05-26 15:06:40|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|11903.9|11891.9|1
1622041620000|2021-05-26 15:07:00|11903.3|11891.3|11902.1|11890.1|11903.3|11891.3|11902.1|11890.1|1
1622041630000|2021-05-26 15:07:10|11898.3|11886.3|11898.3|11886.3|11900.2|11888.2|11898.3|11886.3|10
1622041640000|2021-05-26 15:07:20|11900.2|11888.2|11898.9|11886.9|11900.2|11888.2|11897.6|11885.6|1
1622041650000|2021-05-26 15:07:30|11899.6|11887.6|11898.9|11886.9|11899.6|11887.6|11898.3|11886.3|3
1622041660000|2021-05-26 15:07:40|11897.6|11885.6|11898.9|11886.9|11898.9|11886.9|11897.6|11885.6|3
1622041670000|2021-05-26 15:07:50|11898.2|11886.2|11895.8|11883.8|11898.9|11886.9|11895.8|11883.8|1
1622041680000|2021-05-26 15:08:00|11895.2|11883.2|11895.8|11883.8|11895.8|11883.8|11895.2|11883.2|1
1622041690000|2021-05-26 15:08:10|11894.7|11882.7|11892.6|11880.6|11894.7|11882.7|11892.6|11880.6|12
1622041700000|2021-05-26 15:08:20|11890.8|11878.8|11890.1|11878.1|11892.1|11880.1|11890.1|11878.1|1
1622041710000|2021-05-26 15:08:30|11889|11877|11889|11877|11889|11877|11889|11877|1
1622041720000|2021-05-26 15:08:40|11887.7|11875.7|11886.4|11874.4|11888.3|11876.3|11885.8|11873.8|3
1622041730000|2021-05-26 15:08:50|11887.1|11875.1|11887.7|11875.7|11889|11877|11886.4|11874.4|10
1622041740000|2021-05-26 15:09:00|11889|11877|11890.2|11878.2|11890.2|11878.2|11888.3|11876.3|0
1622041750000|2021-05-26 15:09:10|11890.8|11878.8|11893.3|11881.3|11893.3|11881.3|11890.8|11878.8|1
1622041760000|2021-05-26 15:09:20|11893.9|11881.9|11893.9|11881.9|11893.9|11881.9|11893.9|11881.9|1
1622041770000|2021-05-26 15:09:30|11894.6|11882.6|11894.6|11882.6|11894.6|11882.6|11894.6|11882.6|1
1622041780000|2021-05-26 15:09:40|11895.3|11883.3|11897.1|11885.1|11897.1|11885.1|11895.3|11883.3|2
1622041790000|2021-05-26 15:09:50|11896.4|11884.4|11896.4|11884.4|11897.1|11885.1|11896.4|11884.4|0
1622041800000|2021-05-26 15:10:00|11897.1|11885.1|11898.3|11886.3|11898.3|11886.3|11897.1|11885.1|10
1622041810000|2021-05-26 15:10:10|||||||||1
1622041830000|2021-05-26 15:10:30|11897.6|11885.6|11898.3|11886.3|11898.3|11886.3|11897.6|11885.6|1
1622041840000|2021-05-26 15:10:40|11898.9|11886.9|11898.9|11886.9|11898.9|11886.9|11898.9|11886.9|1
1622041860000|2021-05-26 15:11:00|11897.6|11885.6|11897.6|11885.6|11898.9|11886.9|11897.6|11885.6|2
1622041870000|2021-05-26 15:11:10|11896.4|11884.4|11895.8|11883.8|11896.4|11884.4|11895.1|11883.1|16
1622041880000|2021-05-26 15:11:20|11894.6|11882.6|11895.1|11883.1|11895.1|11883.1|11893.9|11881.9|2
1622041890000|2021-05-26 15:11:30|11893.9|11881.9|11893.9|11881.9|11893.9|11881.9|11893.9|11881.9|7
1622041900000|2021-05-26 15:11:40|11893.3|11881.3|11892.6|11880.6|11893.9|11881.9|11892.6|11880.6|10
1622041910000|2021-05-26 15:11:50|11892|11880|11892|11880|11892|11880|11892|11880|3
1622041920000|2021-05-26 15:12:00|11892.6|11880.6|11892.6|11880.6|11893.3|11881.3|11891.4|11879.4|1
1622041930000|2021-05-26 15:12:10|11891.4|11879.4|11892.1|11880.1|11892.1|11880.1|11891.4|11879.4|0
1622041940000|2021-05-26 15:12:20|11892.8|11880.8|11888.4|11876.4|11893.9|11881.9|11888.3|11876.3|20
1622041950000|2021-05-26 15:12:30|11889|11877|11889.7|11877.7|11889.7|11877.7|11888.4|11876.4|1
1622041960000|2021-05-26 15:12:40|11889|11877|11889|11877|11889|11877|11889|11877|2
1622041970000|2021-05-26 15:12:50|||||||||1
1622041990000|2021-05-26 15:13:10|11890.4|11878.4|11890.4|11878.4|11890.4|11878.4|11890.4|11878.4|3
1622042000000|2021-05-26 15:13:20|11893.4|11881.4|11892.8|11880.8|11893.4|11881.4|11892.8|11880.8|9
1622042010000|2021-05-26 15:13:30|11893.4|11881.4|11893.4|11881.4|11894|11882|11892.8|11880.8|4
1622042020000|2021-05-26 15:13:40|||||||||5
1622042030000|2021-05-26 15:13:50|11892.2|11880.2|11893.4|11881.4|11893.4|11881.4|11891.5|11879.5|6
1622042040000|2021-05-26 15:14:00|11892.8|11880.8|11895.4|11883.4|11895.4|11883.4|11892.8|11880.8|2
1622042050000|2021-05-26 15:14:10|11894.1|11882.1|11894.8|11882.8|11894.8|11882.8|11893.6|11881.6|16
1622042060000|2021-05-26 15:14:20|11894.2|11882.2|11894.8|11882.8|11894.8|11882.8|11894.2|11882.2|1
1622042070000|2021-05-26 15:14:30|11895.4|11883.4|11896.6|11884.6|11896.6|11884.6|11895.4|11883.4|1
1622042080000|2021-05-26 15:14:40|11896.1|11884.1|11893.6|11881.6|11896.1|11884.1|11893.6|11881.6|4
1622042090000|2021-05-26 15:14:50|11892.4|11880.4|11890.4|11878.4|11893|11881|11890.4|11878.4|10
1622042110000|2021-05-26 15:15:10|11891|11879|11891|11879|11891|11879|11891|11879|6
1622042120000|2021-05-26 15:15:20|11891.5|11879.5|11891.5|11879.5|11891.5|11879.5|11891.5|11879.5|0
1622042130000|2021-05-26 15:15:30|11891|11879|11891.5|11879.5|11891.5|11879.5|11891|11879|10
1622042140000|2021-05-26 15:15:40|11892.1|11880.1|11895.4|11883.4|11896|11884|11892.1|11880.1|10
1622042150000|2021-05-26 15:15:50|11894.7|11882.7|11894.7|11882.7|11896.1|11884.1|11894.7|11882.7|1
1622042160000|2021-05-26 15:16:00|11897.2|11885.2|11895.4|11883.4|11897.2|11885.2|11895.3|11883.3|0
1622042170000|2021-05-26 15:16:10|11895.3|11883.3|11891.8|11879.8|11895.3|11883.3|11891.8|11879.8|1
1622042180000|2021-05-26 15:16:20|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|3
1622042190000|2021-05-26 15:16:30|11891.6|11879.6|11891.6|11879.6|11892.3|11880.3|11891.6|11879.6|0
1622042200000|2021-05-26 15:16:40|||||||||1
1622042210000|2021-05-26 15:16:50|11892.3|11880.3|11890.5|11878.5|11893|11881|11890.5|11878.5|10
1622042220000|2021-05-26 15:17:00|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|11891.1|11879.1|1
1622042230000|2021-05-26 15:17:10|11891.8|11879.8|11891.6|11879.6|11893.6|11881.6|11891.6|11879.6|1
1622042240000|2021-05-26 15:17:20|11891.1|11879.1|11891.6|11879.6|11892.3|11880.3|11890.4|11878.4|1
1622042250000|2021-05-26 15:17:30|11892.3|11880.3|11891.6|11879.6|11892.3|11880.3|11891.6|11879.6|0
1622042260000|2021-05-26 15:17:40|11892.3|11880.3|11891.6|11879.6|11893.6|11881.6|11891.6|11879.6|1
1622042270000|2021-05-26 15:17:50|11891.1|11879.1|11891.1|11879.1|11892.3|11880.3|11891.1|11879.1|1
1622042280000|2021-05-26 15:18:00|11889.1|11877.1|11891.1|11879.1|11891.1|11879.1|11889.1|11877.1|3
1622042290000|2021-05-26 15:18:10|11890.5|11878.5|11889.8|11877.8|11890.5|11878.5|11889.8|11877.8|1
1622042300000|2021-05-26 15:18:20|11890.5|11878.5|11891.1|11879.1|11891.1|11879.1|11890.5|11878.5|1
1622042310000|2021-05-26 15:18:30|11892.3|11880.3|11891.7|11879.7|11892.3|11880.3|11891.1|11879.1|1
1622042320000|2021-05-26 15:18:40|11893|11881|11891.7|11879.7|11893.6|11881.6|11891.7|11879.7|5
1622042330000|2021-05-26 15:18:50|11893.6|11881.6|11894.2|11882.2|11895.5|11883.5|11893.6|11881.6|4
1622042340000|2021-05-26 15:19:00|11893.6|11881.6|11893.6|11881.6|11893.6|11881.6|11893.6|11881.6|0
1622042350000|2021-05-26 15:19:10|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|11896.1|11884.1|1
1622042360000|2021-05-26 15:19:20|11898.5|11886.5|11897.8|11885.8|11899.2|11887.2|11897.8|11885.8|13
1622042370000|2021-05-26 15:19:30|11897.2|11885.2|11896.5|11884.5|11897.2|11885.2|11896.5|11884.5|0
1622042380000|2021-05-26 15:19:40|11895.3|11883.3|11895.3|11883.3|11895.3|11883.3|11895.3|11883.3|1
1622042390000|2021-05-26 15:19:50|||||||||2
1622042410000|2021-05-26 15:20:10|11894.7|11882.7|11895.3|11883.3|11895.3|11883.3|11894.7|11882.7|1
1622042420000|2021-05-26 15:20:20|11896.5|11884.5|11895.3|11883.3|11896.5|11884.5|11895.3|11883.3|1
1622042430000|2021-05-26 15:20:30|11894.7|11882.7|11891.7|11879.7|11894.7|11882.7|11891.7|11879.7|5
1622042440000|2021-05-26 15:20:40|11891|11879|11892.3|11880.3|11892.3|11880.3|11891|11879|1
1622042450000|2021-05-26 15:20:50|11891.8|11879.8|11891.7|11879.7|11893|11881|11891.7|11879.7|1
1622042460000|2021-05-26 15:21:00|11891.1|11879.1|11890.4|11878.4|11891.1|11879.1|11890.4|11878.4|0
1622042470000|2021-05-26 15:21:10|11889.2|11877.2|11889.2|11877.2|11889.2|11877.2|11889.2|11877.2|1
1622042480000|2021-05-26 15:21:20|||||||||1
1622042490000|2021-05-26 15:21:30|11888.6|11876.6|11888.6|11876.6|11888.6|11876.6|11887.9|11875.9|0
1622042500000|2021-05-26 15:21:40|11887.9|11875.9|11888|11876|11888|11876|11887.9|11875.9|1
1622042510000|2021-05-26 15:21:50|11887.3|11875.3|11885.5|11873.5|11887.3|11875.3|11883.6|11871.6|4
1622042520000|2021-05-26 15:22:00|11883|11871|11880.5|11868.5|11884.3|11872.3|11879.3|11867.3|20
1622042530000|2021-05-26 15:22:10|11881.2|11869.2|11878|11866|11881.8|11869.8|11878|11866|15
1622042540000|2021-05-26 15:22:20|11877.5|11865.5|11877.5|11865.5|11877.5|11865.5|11877.5|11865.5|1
1622042550000|2021-05-26 15:22:30|11876.8|11864.8|11876.8|11864.8|11876.8|11864.8|11876.2|11864.2|1
1622042560000|2021-05-26 15:22:40|11875.6|11863.6|11877.3|11865.3|11877.3|11865.3|11873.6|11861.6|6
1622042570000|2021-05-26 15:22:50|11876.8|11864.8|11876.1|11864.1|11876.8|11864.8|11873.6|11861.6|1
1622042580000|2021-05-26 15:23:00|11875.4|11863.4|11875.4|11863.4|11875.4|11863.4|11875.4|11863.4|0
1622042590000|2021-05-26 15:23:10|11876.8|11864.8|11874.9|11862.9|11877.9|11865.9|11874.2|11862.2|3
1622042600000|2021-05-26 15:23:20|11875.4|11863.4|11876.1|11864.1|11876.1|11864.1|11874.2|11862.2|4
1622042610000|2021-05-26 15:23:30|11876.8|11864.8|11876.8|11864.8|11876.8|11864.8|11876.1|11864.1|1
1622042620000|2021-05-26 15:23:40|11875.4|11863.4|11875|11863|11878.7|11866.7|11871.8|11859.8|8
1622042630000|2021-05-26 15:23:50|11874.3|11862.3|11872.5|11860.5|11875.5|11863.5|11872.5|11860.5|5
1622042640000|2021-05-26 15:24:00|11871.2|11859.2|11873.2|11861.2|11875|11863|11869.4|11857.4|17
1622042650000|2021-05-26 15:24:10|11872.5|11860.5|11871.8|11859.8|11875|11863|11871.3|11859.3|9
1622042660000|2021-05-26 15:24:20|11872.5|11860.5|11873.2|11861.2|11875|11863|11870|11858|11
1622042670000|2021-05-26 15:24:30|11873.7|11861.7|11869.4|11857.4|11873.7|11861.7|11868.2|11856.2|12
1622042680000|2021-05-26 15:24:40|11868.7|11856.7|11867.5|11855.5|11870.7|11858.7|11867.5|11855.5|5
1622042690000|2021-05-26 15:24:50|11869.3|11857.3|11872.5|11860.5|11872.5|11860.5|11869.3|11857.3|3
1622042700000|2021-05-26 15:25:00|11870.5|11858.5|11871.9|11859.9|11872.5|11860.5|11870|11858|2
1622042710000|2021-05-26 15:25:10|11872.6|11860.6|11871.9|11859.9|11873.2|11861.2|11869.4|11857.4|10
1622042720000|2021-05-26 15:25:20|11872.6|11860.6|11869.5|11857.5|11876.3|11864.3|11868.8|11856.8|1
1622042730000|2021-05-26 15:25:30|11868.8|11856.8|11868.8|11856.8|11870.7|11858.7|11868.3|11856.3|12
1622042740000|2021-05-26 15:25:40|11868.2|11856.2|11867.5|11855.5|11870.7|11858.7|11867.5|11855.5|0
1622042750000|2021-05-26 15:25:50|11868.2|11856.2|11866.2|11854.2|11868.8|11856.8|11865.5|11853.5|26
1622042760000|2021-05-26 15:26:00|11865.5|11853.5|11866.9|11854.9|11866.9|11854.9|11865.5|11853.5|1
1622042770000|2021-05-26 15:26:10|||||||||1
1622042780000|2021-05-26 15:26:20|||||||||1
1622042800000|2021-05-26 15:26:40|11866.3|11854.3|11862|11850|11866.3|11854.3|11862|11850|9
1622042810000|2021-05-26 15:26:50|11862.7|11850.7|11863.8|11851.8|11863.8|11851.8|11862.7|11850.7|1
1622042820000|2021-05-26 15:27:00|11864.5|11852.5|11868.8|11856.8|11868.8|11856.8|11864.5|11852.5|0
1622042830000|2021-05-26 15:27:10|11865.5|11853.5|11865.7|11853.7|11867.5|11855.5|11865.5|11853.5|11
1622042840000|2021-05-26 15:27:20|11865|11853|11865.7|11853.7|11866.2|11854.2|11865|11853|14
1622042850000|2021-05-26 15:27:30|11865|11853|11858.8|11846.8|11865|11853|11857|11845|8
1622042860000|2021-05-26 15:27:40|11860.1|11848.1|11859.5|11847.5|11862.7|11850.7|11859.5|11847.5|10
1622042870000|2021-05-26 15:27:50|11860.2|11848.2|11860.2|11848.2|11860.2|11848.2|11860.2|11848.2|1
1622042880000|2021-05-26 15:28:00|11861.5|11849.5|11861.5|11849.5|11861.5|11849.5|11860.8|11848.8|8
1622042890000|2021-05-26 15:28:10|11860.2|11848.2|11857.7|11845.7|11860.2|11848.2|11857.7|11845.7|1
1622042900000|2021-05-26 15:28:20|11857.1|11845.1|11860.2|11848.2|11860.2|11848.2|11857.1|11845.1|1
1622042910000|2021-05-26 15:28:30|11860.8|11848.8|11860.8|11848.8|11860.8|11848.8|11860.8|11848.8|6
1622042920000|2021-05-26 15:28:40|11860.2|11848.2|11867.5|11855.5|11867.5|11855.5|11859.5|11847.5|8
1622042930000|2021-05-26 15:28:50|11865|11853|11866.8|11854.8|11867.5|11855.5|11865|11853|7
1622042940000|2021-05-26 15:29:00|11867.5|11855.5|11866.9|11854.9|11867.5|11855.5|11865.7|11853.7|0
1622042950000|2021-05-26 15:29:10|11867.5|11855.5|11867.5|11855.5|11867.5|11855.5|11866.2|11854.2|1
1622042960000|2021-05-26 15:29:20|11869.3|11857.3|11868.1|11856.1|11869.3|11857.3|11868.1|11856.1|3
1622042970000|2021-05-26 15:29:30|11870|11858|11870.6|11858.6|11871.2|11859.2|11869.3|11857.3|7
1622042980000|2021-05-26 15:29:40|||||||||1
1622042990000|2021-05-26 15:29:50|||||||||1
1622043000000|2021-05-26 15:30:00|11869.2|11857.2|11869.2|11857.2|11869.2|11857.2|11869.2|11857.2|0
1622043010000|2021-05-26 15:30:10|11865.7|11853.7|11867.5|11855.5|11869.3|11857.3|11865.7|11853.7|6
1622043020000|2021-05-26 15:30:20|11870|11858|11868.7|11856.7|11870|11858|11868.7|11856.7|1
1622043030000|2021-05-26 15:30:30|11869.4|11857.4|11867.5|11855.5|11870|11858|11867.5|11855.5|0
1622043040000|2021-05-26 15:30:40|11868.7|11856.7|11868.7|11856.7|11868.7|11856.7|11868.7|11856.7|1
1622043050000|2021-05-26 15:30:50|11868.1|11856.1|11867.5|11855.5|11868.7|11856.7|11867.5|11855.5|3
1622043060000|2021-05-26 15:31:00|11865|11853|11865|11853|11865|11853|11865|11853|1
1622043070000|2021-05-26 15:31:10|11865.6|11853.6|11860.7|11848.7|11866.2|11854.2|11860.7|11848.7|4
1622043080000|2021-05-26 15:31:20|11861.4|11849.4|11865|11853|11865|11853|11861.4|11849.4|6
1622043100000|2021-05-26 15:31:40|11863|11851|11860.6|11848.6|11863|11851|11860.6|11848.6|8
1622043110000|2021-05-26 15:31:50|11860|11848|11858.2|11846.2|11860|11848|11858.2|11846.2|2
1622043120000|2021-05-26 15:32:00|11857.6|11845.6|11857|11845|11858.3|11846.3|11857|11845|2
1622043130000|2021-05-26 15:32:10|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|11855.8|11843.8|7
1622043140000|2021-05-26 15:32:20|11857.8|11845.8|11857.5|11845.5|11857.8|11845.8|11856.8|11844.8|10
1622043150000|2021-05-26 15:32:30|11856.9|11844.9|11858.8|11846.8|11858.8|11846.8|11856.9|11844.9|0
1622043160000|2021-05-26 15:32:40|11860|11848|11860|11848|11860|11848|11858.8|11846.8|1
1622043170000|2021-05-26 15:32:50|11860.6|11848.6|11860.6|11848.6|11860.6|11848.6|11860.6|11848.6|2
1622043180000|2021-05-26 15:33:00|11860|11848|11859.4|11847.4|11860|11848|11859.4|11847.4|1
1622043190000|2021-05-26 15:33:10|||||||||1
1622043200000|2021-05-26 15:33:20|||||||||7
1622043210000|2021-05-26 15:33:30|11857.1|11845.1|11857.6|11845.6|11859.4|11847.4|11857.1|11845.1|5
1622043220000|2021-05-26 15:33:40|11858.3|11846.3|11857.6|11845.6|11858.3|11846.3|11857.6|11845.6|1
1622043230000|2021-05-26 15:33:50|11856.5|11844.5|11857.6|11845.6|11858.3|11846.3|11855.2|11843.2|7
1622043240000|2021-05-26 15:34:00|11855.8|11843.8|11853.4|11841.4|11856.4|11844.4|11853.4|11841.4|1
1622043250000|2021-05-26 15:34:10|11852.1|11840.1|11848.4|11836.4|11852.1|11840.1|11848.4|11836.4|16
1622043260000|2021-05-26 15:34:20|11845.9|11833.9|11845.9|11833.9|11845.9|11833.9|11845.9|11833.9|2
1622043270000|2021-05-26 15:34:30|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|21
1622043280000|2021-05-26 15:34:40|11844.6|11832.6|11843.4|11831.4|11844.6|11832.6|11843.4|11831.4|1
1622043290000|2021-05-26 15:34:50|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|11842.7|11830.7|8
1622043300000|2021-05-26 15:35:00|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|11842.7|11830.7|0
1622043310000|2021-05-26 15:35:10|||||||||1
1622043320000|2021-05-26 15:35:20|11847.1|11835.1|11846.5|11834.5|11847.1|11835.1|11845.2|11833.2|3
1622043330000|2021-05-26 15:35:30|11845.9|11833.9|11846.5|11834.5|11846.5|11834.5|11845.9|11833.9|0
1622043340000|2021-05-26 15:35:40|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|1
1622043350000|2021-05-26 15:35:50|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|11846.5|11834.5|6
1622043360000|2021-05-26 15:36:00|11845.9|11833.9|11845.9|11833.9|11850.2|11838.2|11845.9|11833.9|10
1622043370000|2021-05-26 15:36:10|||||||||1
1622043380000|2021-05-26 15:36:20|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|11845.2|11833.2|3
1622043390000|2021-05-26 15:36:30|11845.8|11833.8|11845.1|11833.1|11846.5|11834.5|11845.1|11833.1|1
1622043400000|2021-05-26 15:36:40|11844|11832|11845.2|11833.2|11845.2|11833.2|11844|11832|1
1622043410000|2021-05-26 15:36:50|11844|11832|11842.7|11830.7|11844|11832|11842.7|11830.7|1
1622043430000|2021-05-26 15:37:10|||||||||1
1622043440000|2021-05-26 15:37:20|11844.1|11832.1|11847.1|11835.1|11847.1|11835.1|11844.1|11832.1|1
1622043460000|2021-05-26 15:37:40|||||||||1
1622043470000|2021-05-26 15:37:50|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|2
1622043480000|2021-05-26 15:38:00|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|5
1622043490000|2021-05-26 15:38:10|11846.5|11834.5|11845.9|11833.9|11846.5|11834.5|11845.9|11833.9|1
1622043500000|2021-05-26 15:38:20|||||||||1
1622043510000|2021-05-26 15:38:30|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|11847.8|11835.8|1
1622043520000|2021-05-26 15:38:40|||||||||2
1622043530000|2021-05-26 15:38:50|11849.6|11837.6|11850.3|11838.3|11850.3|11838.3|11849.6|11837.6|11
1622043540000|2021-05-26 15:39:00|11853.2|11841.2|11852.1|11840.1|11853.2|11841.2|11852.1|11840.1|29
1622043550000|2021-05-26 15:39:10|11852.8|11840.8|11849|11837|11852.8|11840.8|11848.3|11836.3|1
1622043560000|2021-05-26 15:39:20|11848.3|11836.3|11850.3|11838.3|11850.9|11838.9|11847.1|11835.1|3
1622043570000|2021-05-26 15:39:30|11851.5|11839.5|11852.8|11840.8|11852.8|11840.8|11851.5|11839.5|0
1622043580000|2021-05-26 15:39:40|||||||||3
1622043590000|2021-05-26 15:39:50|11850.8|11838.8|11849.7|11837.7|11850.8|11838.8|11849|11837|1
1622043600000|2021-05-26 15:40:00|11849.1|11837.1|11849.7|11837.7|11849.7|11837.7|11849.1|11837.1|0
1622043610000|2021-05-26 15:40:10|11850.4|11838.4|11852.2|11840.2|11852.2|11840.2|11850.4|11838.4|1
1622043620000|2021-05-26 15:40:20|11851.6|11839.6|11851.1|11839.1|11851.6|11839.6|11850.4|11838.4|1
1622043630000|2021-05-26 15:40:30|11850.4|11838.4|11852.3|11840.3|11852.3|11840.3|11850.4|11838.4|3
1622043640000|2021-05-26 15:40:40|11851.6|11839.6|11852.9|11840.9|11852.9|11840.9|11851.6|11839.6|3
1622043650000|2021-05-26 15:40:50|11853.4|11841.4|11853.4|11841.4|11853.4|11841.4|11853.4|11841.4|1
1622043660000|2021-05-26 15:41:00|11852.8|11840.8|11851.6|11839.6|11852.8|11840.8|11850.4|11838.4|0
1622043670000|2021-05-26 15:41:10|11850.4|11838.4|11850.4|11838.4|11850.4|11838.4|11850.4|11838.4|2
1622043680000|2021-05-26 15:41:20|||||||||1
1622043690000|2021-05-26 15:41:30|11849.8|11837.8|11849.8|11837.8|11851.1|11839.1|11849.8|11837.8|0
1622043700000|2021-05-26 15:41:40|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|11851.1|11839.1|1
1622043710000|2021-05-26 15:41:50|11850.4|11838.4|11850.4|11838.4|11851.1|11839.1|11849.8|11837.8|1
1622043720000|2021-05-26 15:42:00|11849.8|11837.8|11851.6|11839.6|11852.2|11840.2|11849.8|11837.8|0
1622043730000|2021-05-26 15:42:10|||||||||1
1622043740000|2021-05-26 15:42:20|11851.1|11839.1|11849.8|11837.8|11851.1|11839.1|11849.8|11837.8|1
1622043750000|2021-05-26 15:42:30|11846.5|11834.5|11846.1|11834.1|11846.5|11834.5|11844.8|11832.8|4
1622043760000|2021-05-26 15:42:40|11847.3|11835.3|11847.9|11835.9|11847.9|11835.9|11847.3|11835.3|1
1622043770000|2021-05-26 15:42:50|11847.3|11835.3|11845.4|11833.4|11847.3|11835.3|11844.8|11832.8|6
1622043780000|2021-05-26 15:43:00|11844.8|11832.8|11844.8|11832.8|11845.4|11833.4|11844.8|11832.8|0
1622043790000|2021-05-26 15:43:10|||||||||6
1622043800000|2021-05-26 15:43:20|11839.8|11827.8|11836.1|11824.1|11839.8|11827.8|11834.8|11822.8|31
1622043810000|2021-05-26 15:43:30|11833.7|11821.7|11832.3|11820.3|11834.9|11822.9|11832.3|11820.3|24
1622043820000|2021-05-26 15:43:40|11834.1|11822.1|11834.7|11822.7|11835.4|11823.4|11834.1|11822.1|4
1622043830000|2021-05-26 15:43:50|11835.4|11823.4|11836.6|11824.6|11836.6|11824.6|11834.7|11822.7|1
1622043850000|2021-05-26 15:44:10|||||||||1
1622043860000|2021-05-26 15:44:20|11835.4|11823.4|11832.3|11820.3|11835.4|11823.4|11832.3|11820.3|1
1622043870000|2021-05-26 15:44:30|11834.1|11822.1|11834.1|11822.1|11834.1|11822.1|11834.1|11822.1|3
1622043880000|2021-05-26 15:44:40|||||||||1
1622043890000|2021-05-26 15:44:50|||||||||1
1622043900000|2021-05-26 15:45:00|11835.4|11823.4|11834.7|11822.7|11835.4|11823.4|11834.7|11822.7|1
1622043910000|2021-05-26 15:45:10|11834.1|11822.1|11836.6|11824.6|11836.6|11824.6|11834.1|11822.1|6
1622043920000|2021-05-26 15:45:20|11837.2|11825.2|11838.5|11826.5|11839.1|11827.1|11837.2|11825.2|1
1622043930000|2021-05-26 15:45:30|11839.1|11827.1|11834.7|11822.7|11839.1|11827.1|11834.7|11822.7|0
1622043940000|2021-05-26 15:45:40|||||||||1
1622043950000|2021-05-26 15:45:50|11834|11822|11828.5|11816.5|11834|11822|11826|11814|51
1622043960000|2021-05-26 15:46:00|11829.1|11817.1|11828.6|11816.6|11829.1|11817.1|11827.8|11815.8|3
1622043970000|2021-05-26 15:46:10|11827.9|11815.9|11827.2|11815.2|11828.6|11816.6|11827.2|11815.2|2
1622043980000|2021-05-26 15:46:20|11826.6|11814.6|11831.6|11819.6|11831.6|11819.6|11826.6|11814.6|1
1622043990000|2021-05-26 15:46:30|11834.1|11822.1|11836.6|11824.6|11836.6|11824.6|11834.1|11822.1|6
1622044000000|2021-05-26 15:46:40|11836.1|11824.1|11836.1|11824.1|11837.9|11825.9|11835.4|11823.4|16
1622044010000|2021-05-26 15:46:50|11836.8|11824.8|11838.6|11826.6|11839.3|11827.3|11836.8|11824.8|9
1622044020000|2021-05-26 15:47:00|11837.9|11825.9|11839.8|11827.8|11840.5|11828.5|11837.2|11825.2|1
1622044030000|2021-05-26 15:47:10|11840.5|11828.5|11839.8|11827.8|11840.5|11828.5|11839.8|11827.8|0
1622044040000|2021-05-26 15:47:20|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|11839.3|11827.3|1
1622044050000|2021-05-26 15:47:30|||||||||1
1622044060000|2021-05-26 15:47:40|11840|11828|11840.5|11828.5|11840.5|11828.5|11840|11828|4
1622044070000|2021-05-26 15:47:50|11841.8|11829.8|11841.8|11829.8|11843.1|11831.1|11841.8|11829.8|5
1622044090000|2021-05-26 15:48:10|11841.1|11829.1|11841.1|11829.1|11841.1|11829.1|11841.1|11829.1|1
1622044100000|2021-05-26 15:48:20|11839.8|11827.8|11839.8|11827.8|11839.8|11827.8|11837.3|11825.3|14
1622044110000|2021-05-26 15:48:30|11840.5|11828.5|11840.5|11828.5|11841.1|11829.1|11839.8|11827.8|0
1622044120000|2021-05-26 15:48:40|||||||||2
1622044130000|2021-05-26 15:48:50|||||||||1
1622044140000|2021-05-26 15:49:00|11840|11828|11840|11828|11840.5|11828.5|11838.7|11826.7|2
1622044150000|2021-05-26 15:49:10|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|1
1622044160000|2021-05-26 15:49:20|||||||||1
1622044170000|2021-05-26 15:49:30|11843|11831|11841.1|11829.1|11843|11831|11841.1|11829.1|5
1622044180000|2021-05-26 15:49:40|11841.8|11829.8|11841.8|11829.8|11841.8|11829.8|11841.8|11829.8|0
1622044190000|2021-05-26 15:49:50|11841.1|11829.1|11841.1|11829.1|11841.8|11829.8|11841.1|11829.1|1
1622044200000|2021-05-26 15:50:00|11841.8|11829.8|11840|11828|11841.8|11829.8|11840|11828|0
1622044210000|2021-05-26 15:50:10|||||||||1
1622044220000|2021-05-26 15:50:20|||||||||1
1622044230000|2021-05-26 15:50:30|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|11838.7|11826.7|10
1622044240000|2021-05-26 15:50:40|||||||||1
1622044250000|2021-05-26 15:50:50|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|7
1622044260000|2021-05-26 15:51:00|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|0
1622044270000|2021-05-26 15:51:10|||||||||1
1622044280000|2021-05-26 15:51:20|||||||||1
1622044300000|2021-05-26 15:51:40|11838.7|11826.7|11839.4|11827.4|11839.4|11827.4|11838.7|11826.7|6
1622044310000|2021-05-26 15:51:50|||||||||1
1622044320000|2021-05-26 15:52:00|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|11837.6|11825.6|0
1622044330000|2021-05-26 15:52:10|11835.1|11823.1|11833.9|11821.9|11835.1|11823.1|11833.9|11821.9|15
1622044340000|2021-05-26 15:52:20|11835.1|11823.1|11835.1|11823.1|11835.1|11823.1|11835.1|11823.1|2
1622044360000|2021-05-26 15:52:40|11835.7|11823.7|11836.3|11824.3|11836.3|11824.3|11835.7|11823.7|1
1622044370000|2021-05-26 15:52:50|||||||||1
1622044380000|2021-05-26 15:53:00|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|0
1622044390000|2021-05-26 15:53:10|11835.1|11823.1|11833.2|11821.2|11835.1|11823.1|11833.2|11821.2|4
1622044400000|2021-05-26 15:53:20|11832.6|11820.6|11828.8|11816.8|11832.6|11820.6|11828.8|11816.8|5
1622044410000|2021-05-26 15:53:30|11829.4|11817.4|11827.6|11815.6|11829.4|11817.4|11827.6|11815.6|2
1622044420000|2021-05-26 15:53:40|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|9
1622044430000|2021-05-26 15:53:50|11826.3|11814.3|11826.9|11814.9|11826.9|11814.9|11825.7|11813.7|3
1622044450000|2021-05-26 15:54:10|11826.3|11814.3|11825.7|11813.7|11826.3|11814.3|11825.7|11813.7|2
1622044460000|2021-05-26 15:54:20|11825.8|11813.8|11826.9|11814.9|11826.9|11814.9|11825.8|11813.8|1
1622044470000|2021-05-26 15:54:30|11826.3|11814.3|11825.1|11813.1|11826.3|11814.3|11825.1|11813.1|0
1622044480000|2021-05-26 15:54:40|11824|11812|11824|11812|11825.1|11813.1|11824|11812|6
1622044490000|2021-05-26 15:54:50|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|11825.2|11813.2|3
1622044500000|2021-05-26 15:55:00|11825.8|11813.8|11824|11812|11825.8|11813.8|11824|11812|10
1622044510000|2021-05-26 15:55:10|||||||||3
1622044520000|2021-05-26 15:55:20|11825.2|11813.2|11824|11812|11825.8|11813.8|11824|11812|2
1622044540000|2021-05-26 15:55:40|||||||||2
1622044550000|2021-05-26 15:55:50|||||||||1
1622044560000|2021-05-26 15:56:00|||||||||1
1622044570000|2021-05-26 15:56:10|11825.8|11813.8|11821.5|11809.5|11825.8|11813.8|11821.5|11809.5|11
1622044580000|2021-05-26 15:56:20|||||||||1
1622044590000|2021-05-26 15:56:30|11818.3|11806.3|11815.2|11803.2|11820.2|11808.2|11814|11802|27
1622044600000|2021-05-26 15:56:40|||||||||1
1622044610000|2021-05-26 15:56:50|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|1
1622044620000|2021-05-26 15:57:00|11815.8|11803.8|11815.1|11803.1|11820.8|11808.8|11815.1|11803.1|2
1622044630000|2021-05-26 15:57:10|||||||||1
1622044640000|2021-05-26 15:57:20|11814.5|11802.5|11817|11805|11817|11805|11814.5|11802.5|4
1622044660000|2021-05-26 15:57:40|11816.5|11804.5|11817.8|11805.8|11817.8|11805.8|11816.5|11804.5|11
1622044670000|2021-05-26 15:57:50|||||||||1
1622044680000|2021-05-26 15:58:00|11818.4|11806.4|11819.1|11807.1|11819.1|11807.1|11818.4|11806.4|6
1622044690000|2021-05-26 15:58:10|11818.4|11806.4|11819.1|11807.1|11819.1|11807.1|11818.4|11806.4|1
1622044700000|2021-05-26 15:58:20|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|1
1622044710000|2021-05-26 15:58:30|11820.2|11808.2|11819.7|11807.7|11822.2|11810.2|11819.7|11807.7|0
1622044720000|2021-05-26 15:58:40|11820.9|11808.9|11822.2|11810.2|11822.2|11810.2|11820.9|11808.9|1
1622044730000|2021-05-26 15:58:50|||||||||1
1622044740000|2021-05-26 15:59:00|11820.9|11808.9|11820.8|11808.8|11822.2|11810.2|11820.8|11808.8|5
1622044750000|2021-05-26 15:59:10|11820.2|11808.2|11819.7|11807.7|11820.2|11808.2|11819|11807|0
1622044760000|2021-05-26 15:59:20|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|1
1622044770000|2021-05-26 15:59:30|||||||||1
1622044780000|2021-05-26 15:59:40|||||||||11
1622044790000|2021-05-26 15:59:50|||||||||1
1622044810000|2021-05-26 16:00:10|||||||||3
1622044820000|2021-05-26 16:00:20|||||||||2
1622044830000|2021-05-26 16:00:30|11817.2|11805.2|11814.1|11802.1|11817.2|11805.2|11812.8|11800.8|9
1622044840000|2021-05-26 16:00:40|11812.8|11800.8|11811.7|11799.7|11813|11801|11811.7|11799.7|13
1622044850000|2021-05-26 16:00:50|||||||||5
1622044870000|2021-05-26 16:01:10|||||||||1
1622044880000|2021-05-26 16:01:20|||||||||1
1622044890000|2021-05-26 16:01:30|11813.5|11801.5|11814.2|11802.2|11814.2|11802.2|11813.5|11801.5|1
1622044900000|2021-05-26 16:01:40|11815.5|11803.5|11815.3|11803.3|11816|11804|11815.3|11803.3|5
1622044910000|2021-05-26 16:01:50|11816.6|11804.6|11807.2|11795.2|11816.6|11804.6|11806.5|11794.5|5
1622044920000|2021-05-26 16:02:00|11806.5|11794.5|11806.5|11794.5|11807.7|11795.7|11806.5|11794.5|5
1622044930000|2021-05-26 16:02:10|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|35
1622044940000|2021-05-26 16:02:20|||||||||13
1622044950000|2021-05-26 16:02:30|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11795.6|11783.6|50
1622044960000|2021-05-26 16:02:40|11799.9|11787.9|11800.6|11788.6|11800.6|11788.6|11799.3|11787.3|1
1622044970000|2021-05-26 16:02:50|||||||||11
1622044980000|2021-05-26 16:03:00|11801.1|11789.1|11801.8|11789.8|11803.1|11791.1|11800.6|11788.6|5
1622044990000|2021-05-26 16:03:10|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|1
1622045000000|2021-05-26 16:03:20|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|1
1622045010000|2021-05-26 16:03:30|||||||||1
1622045020000|2021-05-26 16:03:40|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|4
1622045040000|2021-05-26 16:04:00|11804|11792|11802.9|11790.9|11804|11792|11802.9|11790.9|6
1622045050000|2021-05-26 16:04:10|11802.3|11790.3|11803|11791|11803|11791|11802.3|11790.3|2
1622045060000|2021-05-26 16:04:20|11803.7|11791.7|11803|11791|11803.7|11791.7|11803|11791|1
1622045070000|2021-05-26 16:04:30|11806.6|11794.6|11806.6|11794.6|11807.3|11795.3|11806.6|11794.6|1
1622045080000|2021-05-26 16:04:40|11807.3|11795.3|11808|11796|11808.5|11796.5|11807.3|11795.3|0
1622045090000|2021-05-26 16:04:50|11808.5|11796.5|11809.2|11797.2|11809.2|11797.2|11808|11796|19
1622045110000|2021-05-26 16:05:10|||||||||1
1622045120000|2021-05-26 16:05:20|11809.8|11797.8|11808.7|11796.7|11809.8|11797.8|11808.7|11796.7|1
1622045140000|2021-05-26 16:05:40|||||||||1
1622045150000|2021-05-26 16:05:50|11809.9|11797.9|11810.6|11798.6|11810.6|11798.6|11809.9|11797.9|2
1622045170000|2021-05-26 16:06:10|11811.3|11799.3|11811.8|11799.8|11811.8|11799.8|11811.3|11799.3|1
1622045180000|2021-05-26 16:06:20|11812.4|11800.4|11811.2|11799.2|11813.1|11801.1|11811.2|11799.2|2
1622045190000|2021-05-26 16:06:30|11811.8|11799.8|11814.9|11802.9|11814.9|11802.9|11811.8|11799.8|0
1622045200000|2021-05-26 16:06:40|11815.6|11803.6|11818.1|11806.1|11818.1|11806.1|11815.6|11803.6|16
1622045210000|2021-05-26 16:06:50|11819.9|11807.9|11820.5|11808.5|11820.5|11808.5|11819.2|11807.2|12
1622045220000|2021-05-26 16:07:00|11819.2|11807.2|11820.5|11808.5|11822.4|11810.4|11819.2|11807.2|0
1622045230000|2021-05-26 16:07:10|11819.9|11807.9|11819.9|11807.9|11819.9|11807.9|11819.9|11807.9|1
1622045240000|2021-05-26 16:07:20|11818.7|11806.7|11819.3|11807.3|11819.3|11807.3|11818.7|11806.7|1
1622045250000|2021-05-26 16:07:30|11819.9|11807.9|11819.3|11807.3|11819.9|11807.9|11819.3|11807.3|0
1622045260000|2021-05-26 16:07:40|||||||||1
1622045270000|2021-05-26 16:07:50|11819.9|11807.9|11820.6|11808.6|11820.6|11808.6|11819.9|11807.9|1
1622045290000|2021-05-26 16:08:10|||||||||1
1622045300000|2021-05-26 16:08:20|||||||||1
1622045320000|2021-05-26 16:08:40|||||||||1
1622045330000|2021-05-26 16:08:50|11822.4|11810.4|11820.5|11808.5|11823.1|11811.1|11820.5|11808.5|8
1622045340000|2021-05-26 16:09:00|11821.2|11809.2|11818.1|11806.1|11823.1|11811.1|11818.1|11806.1|14
1622045350000|2021-05-26 16:09:10|11815.6|11803.6|11812.4|11800.4|11815.6|11803.6|11812.4|11800.4|4
1622045360000|2021-05-26 16:09:20|11810.6|11798.6|11812.4|11800.4|11812.4|11800.4|11810.6|11798.6|2
1622045370000|2021-05-26 16:09:30|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|40
1622045390000|2021-05-26 16:09:50|11813.6|11801.6|11813.6|11801.6|11813.6|11801.6|11812.3|11800.3|8
1622045400000|2021-05-26 16:10:00|11813|11801|11811.7|11799.7|11813.6|11801.6|11811.7|11799.7|0
1622045410000|2021-05-26 16:10:10|11812.3|11800.3|11811.7|11799.7|11812.3|11800.3|11811.7|11799.7|3
1622045420000|2021-05-26 16:10:20|||||||||1
1622045430000|2021-05-26 16:10:30|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|22
1622045440000|2021-05-26 16:10:40|||||||||2
1622045450000|2021-05-26 16:10:50|11811.9|11799.9|11815|11803|11815|11803|11811.9|11799.9|16
1622045460000|2021-05-26 16:11:00|11815.7|11803.7|11815|11803|11815.7|11803.7|11815|11803|0
1622045470000|2021-05-26 16:11:10|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|1
1622045480000|2021-05-26 16:11:20|||||||||1
1622045490000|2021-05-26 16:11:30|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|0
1622045500000|2021-05-26 16:11:40|||||||||1
1622045510000|2021-05-26 16:11:50|||||||||9
1622045520000|2021-05-26 16:12:00|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|1
1622045530000|2021-05-26 16:12:10|11815|11803|11814.5|11802.5|11815.7|11803.7|11814.5|11802.5|1
1622045540000|2021-05-26 16:12:20|||||||||1
1622045550000|2021-05-26 16:12:30|11816.3|11804.3|11817.5|11805.5|11817.5|11805.5|11816.3|11804.3|0
1622045560000|2021-05-26 16:12:40|11816.9|11804.9|11821.3|11809.3|11821.3|11809.3|11816.3|11804.3|15
1622045570000|2021-05-26 16:12:50|||||||||1
1622045580000|2021-05-26 16:13:00|11822|11810|11822|11810|11822|11810|11821.3|11809.3|0
1622045590000|2021-05-26 16:13:10|||||||||1
1622045600000|2021-05-26 16:13:20|11824.4|11812.4|11823.8|11811.8|11824.4|11812.4|11823.8|11811.8|1
1622045610000|2021-05-26 16:13:30|11822.5|11810.5|11820.6|11808.6|11823.2|11811.2|11820.6|11808.6|5
1622045620000|2021-05-26 16:13:40|11821.3|11809.3|11813.2|11801.2|11821.3|11809.3|11812|11800|3
1622045630000|2021-05-26 16:13:50|||||||||1
1622045640000|2021-05-26 16:14:00|11813.9|11801.9|11813.8|11801.8|11813.9|11801.9|11813.8|11801.8|0
1622045650000|2021-05-26 16:14:10|||||||||1
1622045660000|2021-05-26 16:14:20|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11813.8|11801.8|1
1622045670000|2021-05-26 16:14:30|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|0
1622045680000|2021-05-26 16:14:40|||||||||1
1622045690000|2021-05-26 16:14:50|||||||||1
1622045710000|2021-05-26 16:15:10|11817|11805|11815.1|11803.1|11817|11805|11815.1|11803.1|11
1622045720000|2021-05-26 16:15:20|11814.5|11802.5|11814.5|11802.5|11814.5|11802.5|11813.2|11801.2|1
1622045730000|2021-05-26 16:15:30|11813.9|11801.9|11813.2|11801.2|11813.9|11801.9|11813.2|11801.2|0
1622045740000|2021-05-26 16:15:40|11813.9|11801.9|11813.4|11801.4|11814.5|11802.5|11812.7|11800.7|3
1622045750000|2021-05-26 16:15:50|11812.7|11800.7|11812.7|11800.7|11813.4|11801.4|11812.7|11800.7|2
1622045760000|2021-05-26 16:16:00|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|11814.6|11802.6|0
1622045770000|2021-05-26 16:16:10|11813.9|11801.9|11812.1|11800.1|11813.9|11801.9|11812.1|11800.1|1
1622045780000|2021-05-26 16:16:20|11810.9|11798.9|11808.4|11796.4|11810.9|11798.9|11808.4|11796.4|19
1622045790000|2021-05-26 16:16:30|||||||||2
1622045800000|2021-05-26 16:16:40|||||||||2
1622045810000|2021-05-26 16:16:50|||||||||14
1622045820000|2021-05-26 16:17:00|11807.1|11795.1|11805.9|11793.9|11807.1|11795.1|11805.9|11793.9|7
1622045830000|2021-05-26 16:17:10|||||||||2
1622045840000|2021-05-26 16:17:20|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|11806.4|11794.4|1
1622045850000|2021-05-26 16:17:30|11808.9|11796.9|11810.9|11798.9|11810.9|11798.9|11808.9|11796.9|1
1622045860000|2021-05-26 16:17:40|11809.6|11797.6|11809.6|11797.6|11809.6|11797.6|11809.6|11797.6|2
1622045870000|2021-05-26 16:17:50|||||||||1
1622045880000|2021-05-26 16:18:00|11810.2|11798.2|11810.2|11798.2|11810.2|11798.2|11810.2|11798.2|0
1622045890000|2021-05-26 16:18:10|11808.4|11796.4|11807.1|11795.1|11808.4|11796.4|11807.1|11795.1|3
1622045900000|2021-05-26 16:18:20|11808.4|11796.4|11807.7|11795.7|11808.4|11796.4|11807.7|11795.7|1
1622045910000|2021-05-26 16:18:30|11808.4|11796.4|11805.9|11793.9|11808.4|11796.4|11805.9|11793.9|0
1622045920000|2021-05-26 16:18:40|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|5
1622045930000|2021-05-26 16:18:50|11807.7|11795.7|11808.4|11796.4|11808.4|11796.4|11807.1|11795.1|15
1622045940000|2021-05-26 16:19:00|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|11807.1|11795.1|0
1622045950000|2021-05-26 16:19:10|||||||||1
1622045960000|2021-05-26 16:19:20|11807.7|11795.7|11809.6|11797.6|11809.6|11797.6|11807.1|11795.1|1
1622045970000|2021-05-26 16:19:30|11810.2|11798.2|11810.2|11798.2|11810.2|11798.2|11810.2|11798.2|0
1622045980000|2021-05-26 16:19:40|11812.1|11800.1|11807.1|11795.1|11812.1|11800.1|11807.1|11795.1|1
1622045990000|2021-05-26 16:19:50|11807.8|11795.8|11811.5|11799.5|11811.5|11799.5|11807.8|11795.8|1
1622046000000|2021-05-26 16:20:00|11811|11799|11809|11797|11811|11799|11809|11797|6
1622046020000|2021-05-26 16:20:20|11807.1|11795.1|11808.5|11796.5|11808.5|11796.5|11807.1|11795.1|0
1622046030000|2021-05-26 16:20:30|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|0
1622046040000|2021-05-26 16:20:40|11806.6|11794.6|11807.2|11795.2|11807.2|11795.2|11806.6|11794.6|0
1622046050000|2021-05-26 16:20:50|11807.9|11795.9|11809.1|11797.1|11809.1|11797.1|11807.9|11795.9|0
1622046080000|2021-05-26 16:21:20|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|0
1622046090000|2021-05-26 16:21:30|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|11812.1|11800.1|0
1622046100000|2021-05-26 16:21:40|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|11811.6|11799.6|0
1622046110000|2021-05-26 16:21:50|11812.2|11800.2|11811.6|11799.6|11812.2|11800.2|11811.6|11799.6|0
1622046120000|2021-05-26 16:22:00|11809.7|11797.7|11809.7|11797.7|11809.7|11797.7|11809.7|11797.7|0
1622046130000|2021-05-26 16:22:10|||||||||1
1622046140000|2021-05-26 16:22:20|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|0
1622046150000|2021-05-26 16:22:30|11809.7|11797.7|11809.7|11797.7|11809.7|11797.7|11809.7|11797.7|0
1622046160000|2021-05-26 16:22:40|11810.3|11798.3|11811.6|11799.6|11811.6|11799.6|11810.3|11798.3|0
1622046180000|2021-05-26 16:23:00|11810.3|11798.3|11811.6|11799.6|11811.6|11799.6|11810.3|11798.3|0
1622046220000|2021-05-26 16:23:40|11810.3|11798.3|11800.9|11788.9|11810.3|11798.3|11800.9|11788.9|34
1622046230000|2021-05-26 16:23:50|11801.4|11789.4|11805.9|11793.9|11805.9|11793.9|11801.4|11789.4|4
1622046240000|2021-05-26 16:24:00|11803.4|11791.4|11807.1|11795.1|11807.1|11795.1|11803.4|11791.4|5
1622046250000|2021-05-26 16:24:10|11809.2|11797.2|11810.9|11798.9|11810.9|11798.9|11809.2|11797.2|14
1622046260000|2021-05-26 16:24:20|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|11810.3|11798.3|1
1622046270000|2021-05-26 16:24:30|11808.6|11796.6|11804.1|11792.1|11808.6|11796.6|11804.1|11792.1|13
1622046280000|2021-05-26 16:24:40|11805.4|11793.4|11806|11794|11806|11794|11805.4|11793.4|0
1622046290000|2021-05-26 16:24:50|11804.6|11792.6|11806|11794|11806|11794|11804.6|11792.6|0
1622046310000|2021-05-26 16:25:10|11805.3|11793.3|11797.2|11785.2|11805.3|11793.3|11797.2|11785.2|28
1622046330000|2021-05-26 16:25:30|11793.5|11781.5|11790.4|11778.4|11793.5|11781.5|11789.7|11777.7|41
1622046340000|2021-05-26 16:25:40|11792.2|11780.2|11791.1|11779.1|11792.9|11780.9|11790.4|11778.4|8
1622046350000|2021-05-26 16:25:50|11786.1|11774.1|11780.5|11768.5|11786.1|11774.1|11777.5|11765.5|59
1622046360000|2021-05-26 16:26:00|11779.9|11767.9|11780|11768|11781.2|11769.2|11778.7|11766.7|0
1622046370000|2021-05-26 16:26:10|11780.5|11768.5|11779.9|11767.9|11782.4|11770.4|11779.9|11767.9|10
1622046390000|2021-05-26 16:26:30|11780.5|11768.5|11782.5|11770.5|11783|11771|11779.9|11767.9|4
1622046400000|2021-05-26 16:26:40|11783.7|11771.7|11784.3|11772.3|11784.3|11772.3|11783|11771|0
1622046410000|2021-05-26 16:26:50|11785|11773|11782.5|11770.5|11785|11773|11782.5|11770.5|1
1622046420000|2021-05-26 16:27:00|11783.2|11771.2|11786.8|11774.8|11786.8|11774.8|11783.2|11771.2|3
1622046430000|2021-05-26 16:27:10|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|11786.1|11774.1|0
1622046440000|2021-05-26 16:27:20|11786.8|11774.8|11787.5|11775.5|11787.5|11775.5|11786.8|11774.8|0
1622046460000|2021-05-26 16:27:40|||||||||10
1622046480000|2021-05-26 16:28:00|11788.6|11776.6|11787.5|11775.5|11789.3|11777.3|11787.5|11775.5|10
1622046520000|2021-05-26 16:28:40|||||||||1
1622046530000|2021-05-26 16:28:50|11786.9|11774.9|11786.2|11774.2|11786.9|11774.9|11786.2|11774.2|1
1622046540000|2021-05-26 16:29:00|11785|11773|11781.4|11769.4|11785|11773|11781.4|11769.4|6
1622046550000|2021-05-26 16:29:10|11782.7|11770.7|11781.4|11769.4|11783.2|11771.2|11781.4|11769.4|6
1622046560000|2021-05-26 16:29:20|||||||||2
1622046570000|2021-05-26 16:29:30|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11776.4|11764.4|6
1622046580000|2021-05-26 16:29:40|11776.4|11764.4|11776.4|11764.4|11777.6|11765.6|11776.4|11764.4|4
1622046590000|2021-05-26 16:29:50|11775.8|11763.8|11774.4|11762.4|11775.8|11763.8|11774.4|11762.4|10
1622046600000|2021-05-26 16:30:00|11771.4|11759.4|11771.4|11759.4|11771.4|11759.4|11771.4|11759.4|22
1622046610000|2021-05-26 16:30:10|11772|11760|11772|11760|11772|11760|11772|11760|1
1622046620000|2021-05-26 16:30:20|11771.4|11759.4|11773.9|11761.9|11773.9|11761.9|11771.4|11759.4|2
1622046630000|2021-05-26 16:30:30|11775|11763|11772.6|11760.6|11775|11763|11772.6|11760.6|7
1622046640000|2021-05-26 16:30:40|11773.9|11761.9|11772|11760|11773.9|11761.9|11771.4|11759.4|16
1622046650000|2021-05-26 16:30:50|11771.5|11759.5|11771.5|11759.5|11771.5|11759.5|11770.2|11758.2|1
1622046660000|2021-05-26 16:31:00|11771.8|11759.8|11773.2|11761.2|11773.2|11761.2|11771.8|11759.8|8
1622046670000|2021-05-26 16:31:10|11773.7|11761.7|11773.7|11761.7|11776.1|11764.1|11772.4|11760.4|0
1622046680000|2021-05-26 16:31:20|11773.1|11761.1|11773.7|11761.7|11773.7|11761.7|11773.1|11761.1|0
1622046690000|2021-05-26 16:31:30|11773.1|11761.1|11773.7|11761.7|11773.7|11761.7|11773.1|11761.1|1
1622046700000|2021-05-26 16:31:40|11775.5|11763.5|11776.1|11764.1|11776.1|11764.1|11775.5|11763.5|0
1622046710000|2021-05-26 16:31:50|||||||||2
1622046720000|2021-05-26 16:32:00|11774.3|11762.3|11777.3|11765.3|11777.3|11765.3|11774.3|11762.3|10
1622046730000|2021-05-26 16:32:10|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|12
1622046740000|2021-05-26 16:32:20|11778.5|11766.5|11779.8|11767.8|11779.8|11767.8|11778.5|11766.5|0
1622046750000|2021-05-26 16:32:30|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|1
1622046780000|2021-05-26 16:33:00|11778.6|11766.6|11778.2|11766.2|11778.6|11766.6|11775.6|11763.6|3
1622046790000|2021-05-26 16:33:10|11780|11768|11778.8|11766.8|11780|11768|11778.8|11766.8|0
1622046800000|2021-05-26 16:33:20|11780|11768|11778.8|11766.8|11781.3|11769.3|11778.8|11766.8|0
1622046810000|2021-05-26 16:33:30|11780|11768|11778.8|11766.8|11780|11768|11778.8|11766.8|0
1622046820000|2021-05-26 16:33:40|11779.3|11767.3|11779.3|11767.3|11780|11768|11779.3|11767.3|3
1622046830000|2021-05-26 16:33:50|11778.8|11766.8|11782.5|11770.5|11782.5|11770.5|11778.8|11766.8|4
1622046840000|2021-05-26 16:34:00|11781.4|11769.4|11772.7|11760.7|11781.4|11769.4|11772.7|11760.7|20
1622046850000|2021-05-26 16:34:10|11774|11762|11775.2|11763.2|11775.2|11763.2|11774|11762|4
1622046860000|2021-05-26 16:34:20|11772.7|11760.7|11772.7|11760.7|11772.7|11760.7|11772.7|11760.7|5
1622046880000|2021-05-26 16:34:40|11771.6|11759.6|11771.5|11759.5|11771.6|11759.6|11770.2|11758.2|7
1622046890000|2021-05-26 16:34:50|11770.2|11758.2|11770.2|11758.2|11770.2|11758.2|11770.2|11758.2|6
1622046900000|2021-05-26 16:35:00|11767.7|11755.7|11769|11757|11769|11757|11767.7|11755.7|5
1622046910000|2021-05-26 16:35:10|11767.7|11755.7|11772.6|11760.6|11772.6|11760.6|11767.7|11755.7|3
1622046920000|2021-05-26 16:35:20|11771.9|11759.9|11770.1|11758.1|11773.2|11761.2|11769.4|11757.4|0
1622046930000|2021-05-26 16:35:30|11769.6|11757.6|11769|11757|11769.6|11757.6|11769|11757|2
1622046940000|2021-05-26 16:35:40|11768.3|11756.3|11769|11757|11769|11757|11768.3|11756.3|0
1622046950000|2021-05-26 16:35:50|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|9
1622046960000|2021-05-26 16:36:00|11765.2|11753.2|11761.6|11749.6|11765.2|11753.2|11761.6|11749.6|75
1622046970000|2021-05-26 16:36:10|11758|11746|11759.2|11747.2|11759.2|11747.2|11756.7|11744.7|29
1622046980000|2021-05-26 16:36:20|11759.8|11747.8|11760.4|11748.4|11762.3|11750.3|11759.7|11747.7|3
1622046990000|2021-05-26 16:36:30|11757.9|11745.9|11757.3|11745.3|11759.8|11747.8|11757.3|11745.3|0
1622047000000|2021-05-26 16:36:40|11759.8|11747.8|11760.9|11748.9|11762.3|11750.3|11758.4|11746.4|2
1622047010000|2021-05-26 16:36:50|11761.6|11749.6|11767.3|11755.3|11767.3|11755.3|11761.6|11749.6|1
1622047020000|2021-05-26 16:37:00|11768|11756|11770.4|11758.4|11770.4|11758.4|11768|11756|0
1622047030000|2021-05-26 16:37:10|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11773.2|11761.2|9
1622047040000|2021-05-26 16:37:20|11773.9|11761.9|11775.7|11763.7|11776.4|11764.4|11773.2|11761.2|7
1622047060000|2021-05-26 16:37:40|11775|11763|11775|11763|11775.7|11763.7|11775|11763|2
1622047080000|2021-05-26 16:38:00|11774.3|11762.3|11767.6|11755.6|11774.3|11762.3|11767|11755|13
1622047090000|2021-05-26 16:38:10|11767|11755|11765.7|11753.7|11767.6|11755.6|11765.7|11753.7|4
1622047100000|2021-05-26 16:38:20|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1622047110000|2021-05-26 16:38:30|11763.9|11751.9|11765.7|11753.7|11765.7|11753.7|11763.9|11751.9|2
1622047120000|2021-05-26 16:38:40|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|11764.5|11752.5|0
1622047130000|2021-05-26 16:38:50|11764.5|11752.5|11762.6|11750.6|11764.5|11752.5|11762.6|11750.6|10
1622047140000|2021-05-26 16:39:00|11762|11750|11761.4|11749.4|11762|11750|11761.4|11749.4|0
1622047160000|2021-05-26 16:39:20|||||||||20
1622047170000|2021-05-26 16:39:30|||||||||2
1622047180000|2021-05-26 16:39:40|11760.3|11748.3|11758.4|11746.4|11760.3|11748.3|11758.4|11746.4|7
1622047190000|2021-05-26 16:39:50|11757.8|11745.8|11758.4|11746.4|11759.6|11747.6|11757.8|11745.8|5
1622047200000|2021-05-26 16:40:00|11757.9|11745.9|11756.6|11744.6|11757.9|11745.9|11756.6|11744.6|4
1622047210000|2021-05-26 16:40:10|||||||||3
1622047220000|2021-05-26 16:40:20|||||||||1
1622047240000|2021-05-26 16:40:40|||||||||2
1622047250000|2021-05-26 16:40:50|11756.7|11744.7|11759.2|11747.2|11759.2|11747.2|11756.7|11744.7|13
1622047260000|2021-05-26 16:41:00|11757.9|11745.9|11755.5|11743.5|11758.6|11746.6|11755.5|11743.5|6
1622047270000|2021-05-26 16:41:10|11753|11741|11753|11741|11753|11741|11753|11741|3
1622047280000|2021-05-26 16:41:20|11754.2|11742.2|11756.6|11744.6|11757.3|11745.3|11754.2|11742.2|11
1622047290000|2021-05-26 16:41:30|11755.9|11743.9|11755.4|11743.4|11756.6|11744.6|11755.4|11743.4|0
1622047300000|2021-05-26 16:41:40|11756.1|11744.1|11756.1|11744.1|11757.3|11745.3|11755.4|11743.4|5
1622047310000|2021-05-26 16:41:50|11755.4|11743.4|11755.4|11743.4|11757.3|11745.3|11755.4|11743.4|0
1622047320000|2021-05-26 16:42:00|11756.7|11744.7|11757.2|11745.2|11759.1|11747.1|11756.7|11744.7|0
1622047330000|2021-05-26 16:42:10|11757.9|11745.9|11756.1|11744.1|11758.4|11746.4|11755.4|11743.4|4
1622047340000|2021-05-26 16:42:20|11756.7|11744.7|11757.3|11745.3|11757.3|11745.3|11756.7|11744.7|0
1622047350000|2021-05-26 16:42:30|11759.2|11747.2|11759.2|11747.2|11759.2|11747.2|11759.2|11747.2|0
1622047360000|2021-05-26 16:42:40|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|0
1622047370000|2021-05-26 16:42:50|11764.8|11752.8|11766.1|11754.1|11766.1|11754.1|11764.8|11752.8|1
1622047380000|2021-05-26 16:43:00|11765.5|11753.5|11764.2|11752.2|11765.5|11753.5|11764.2|11752.2|8
1622047390000|2021-05-26 16:43:10|11765.5|11753.5|11764.2|11752.2|11765.5|11753.5|11764.2|11752.2|0
1622047400000|2021-05-26 16:43:20|11765.5|11753.5|11765.4|11753.4|11766.6|11754.6|11764.1|11752.1|11
1622047410000|2021-05-26 16:43:30|11764.8|11752.8|11765.4|11753.4|11765.4|11753.4|11764.1|11752.1|0
1622047420000|2021-05-26 16:43:40|11764.7|11752.7|11766.6|11754.6|11766.6|11754.6|11764.1|11752.1|7
1622047430000|2021-05-26 16:43:50|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|0
1622047440000|2021-05-26 16:44:00|11767.9|11755.9|11770.4|11758.4|11770.4|11758.4|11767.9|11755.9|12
1622047450000|2021-05-26 16:44:10|11768.4|11756.4|11766.5|11754.5|11768.4|11756.4|11766.5|11754.5|0
1622047460000|2021-05-26 16:44:20|11768.4|11756.4|11769|11757|11769|11757|11768.3|11756.3|3
1622047470000|2021-05-26 16:44:30|11767.2|11755.2|11767.9|11755.9|11769.1|11757.1|11766.6|11754.6|2
1622047480000|2021-05-26 16:44:40|11768.6|11756.6|11768.6|11756.6|11769.1|11757.1|11768|11756|4
1622047490000|2021-05-26 16:44:50|11769.2|11757.2|11770.4|11758.4|11771.1|11759.1|11769.2|11757.2|0
1622047500000|2021-05-26 16:45:00|11769.2|11757.2|11766.1|11754.1|11769.2|11757.2|11766.1|11754.1|1
1622047520000|2021-05-26 16:45:20|11764.8|11752.8|11767.3|11755.3|11767.3|11755.3|11764.8|11752.8|2
1622047530000|2021-05-26 16:45:30|11766.7|11754.7|11764.8|11752.8|11766.7|11754.7|11764.8|11752.8|0
1622047540000|2021-05-26 16:45:40|11765.5|11753.5|11763|11751|11765.5|11753.5|11763|11751|2
1622047550000|2021-05-26 16:45:50|||||||||1
1622047560000|2021-05-26 16:46:00|11761.7|11749.7|11762.3|11750.3|11762.3|11750.3|11760.4|11748.4|3
1622047570000|2021-05-26 16:46:10|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|11760.5|11748.5|2
1622047590000|2021-05-26 16:46:30|11762.3|11750.3|11762.9|11750.9|11764.2|11752.2|11762.3|11750.3|5
1622047610000|2021-05-26 16:46:50|11763.6|11751.6|11767.3|11755.3|11767.3|11755.3|11763.6|11751.6|3
1622047620000|2021-05-26 16:47:00|11764.8|11752.8|11762.9|11750.9|11765.5|11753.5|11762.9|11750.9|6
1622047630000|2021-05-26 16:47:10|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|0
1622047650000|2021-05-26 16:47:30|11764.8|11752.8|11762.9|11750.9|11764.8|11752.8|11761.5|11749.5|48
1622047660000|2021-05-26 16:47:40|11763.6|11751.6|11761.6|11749.6|11764.1|11752.1|11761.6|11749.6|2
1622047670000|2021-05-26 16:47:50|11762.3|11750.3|11762.9|11750.9|11762.9|11750.9|11762.3|11750.3|0
1622047680000|2021-05-26 16:48:00|11763.5|11751.5|11763.5|11751.5|11766|11754|11763.5|11751.5|1
1622047690000|2021-05-26 16:48:10|11764.1|11752.1|11764|11752|11764.1|11752.1|11763.5|11751.5|2
1622047700000|2021-05-26 16:48:20|11764.7|11752.7|11764|11752|11764.7|11752.7|11764|11752|0
1622047720000|2021-05-26 16:48:40|11766|11754|11766|11754|11766|11754|11766|11754|0
1622047730000|2021-05-26 16:48:50|11765.3|11753.3|11765.4|11753.4|11766.6|11754.6|11765.3|11753.3|8
1622047750000|2021-05-26 16:49:10|11768.5|11756.5|11767.9|11755.9|11768.5|11756.5|11767.9|11755.9|0
1622047760000|2021-05-26 16:49:20|11767.2|11755.2|11766|11754|11767.2|11755.2|11766|11754|0
1622047780000|2021-05-26 16:49:40|11766.6|11754.6|11768.5|11756.5|11768.5|11756.5|11766.6|11754.6|0
1622047810000|2021-05-26 16:50:10|11766|11754|11765.4|11753.4|11766|11754|11764.1|11752.1|4
1622047820000|2021-05-26 16:50:20|11766|11754|11766.6|11754.6|11766.6|11754.6|11766|11754|0
1622047830000|2021-05-26 16:50:30|11766.7|11754.7|11765.4|11753.4|11766.7|11754.7|11765.4|11753.4|2
1622047850000|2021-05-26 16:50:50|11764.2|11752.2|11768.5|11756.5|11768.5|11756.5|11764.2|11752.2|7
1622047860000|2021-05-26 16:51:00|11771.5|11759.5|11771.5|11759.5|11771.5|11759.5|11771.5|11759.5|13
1622047870000|2021-05-26 16:51:10|11770.3|11758.3|11769|11757|11771|11759|11769|11757|0
1622047880000|2021-05-26 16:51:20|11768.5|11756.5|11771|11759|11771|11759|11768.5|11756.5|0
1622047890000|2021-05-26 16:51:30|11772.2|11760.2|11771.5|11759.5|11772.2|11760.2|11771.5|11759.5|2
1622047920000|2021-05-26 16:52:00|11772.1|11760.1|11771.5|11759.5|11772.1|11760.1|11771.5|11759.5|0
1622047930000|2021-05-26 16:52:10|11773.5|11761.5|11776.5|11764.5|11776.5|11764.5|11773.5|11761.5|0
1622047940000|2021-05-26 16:52:20|11775.3|11763.3|11775.3|11763.3|11775.3|11763.3|11774.6|11762.6|4
1622047950000|2021-05-26 16:52:30|11774.6|11762.6|11776|11764|11776|11764|11774.6|11762.6|0
1622047970000|2021-05-26 16:52:50|11777.1|11765.1|11778.5|11766.5|11778.5|11766.5|11777.1|11765.1|0
1622048000000|2021-05-26 16:53:20|11779.2|11767.2|11774.8|11762.8|11779.2|11767.2|11773|11761|10
1622048010000|2021-05-26 16:53:30|11775.5|11763.5|11774.8|11762.8|11775.5|11763.5|11774.2|11762.2|2
1622048030000|2021-05-26 16:53:50|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|4
1622048040000|2021-05-26 16:54:00|11774.2|11762.2|11773|11761|11774.2|11762.2|11773|11761|6
1622048080000|2021-05-26 16:54:40|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|7
1622048090000|2021-05-26 16:54:50|11768|11756|11768|11756|11768|11756|11768|11756|2
1622048100000|2021-05-26 16:55:00|11767.3|11755.3|11765.5|11753.5|11768|11756|11765.5|11753.5|3
1622048110000|2021-05-26 16:55:10|11766.2|11754.2|11766.9|11754.9|11766.9|11754.9|11766.2|11754.2|4
1622048120000|2021-05-26 16:55:20|11768|11756|11768.1|11756.1|11768.1|11756.1|11766.2|11754.2|5
1622048130000|2021-05-26 16:55:30|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|11763.7|11751.7|6
1622048140000|2021-05-26 16:55:40|11763|11751|11763|11751|11763|11751|11763|11751|6
1622048150000|2021-05-26 16:55:50|11761.9|11749.9|11759.4|11747.4|11761.9|11749.9|11758.7|11746.7|20
1622048160000|2021-05-26 16:56:00|11757.6|11745.6|11754.5|11742.5|11759.4|11747.4|11752.6|11740.6|12
1622048170000|2021-05-26 16:56:10|11755.9|11743.9|11752.1|11740.1|11757|11745|11750.8|11738.8|17
1622048180000|2021-05-26 16:56:20|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11
1622048190000|2021-05-26 16:56:30|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|14
1622048200000|2021-05-26 16:56:40|11745.2|11733.2|11746.6|11734.6|11747.2|11735.2|11744.1|11732.1|37
1622048210000|2021-05-26 16:56:50|11745.9|11733.9|11744.7|11732.7|11746.6|11734.6|11741|11729|15
1622048220000|2021-05-26 16:57:00|11745.4|11733.4|11745.9|11733.9|11746.6|11734.6|11745.3|11733.3|12
1622048230000|2021-05-26 16:57:10|11746.6|11734.6|11747.6|11735.6|11748.3|11736.3|11745.8|11733.8|7
1622048240000|2021-05-26 16:57:20|11751.9|11739.9|11754.4|11742.4|11754.4|11742.4|11751.2|11739.2|3
1622048250000|2021-05-26 16:57:30|11755.8|11743.8|11755|11743|11755.8|11743.8|11753.1|11741.1|1
1622048260000|2021-05-26 16:57:40|11755.6|11743.6|11752.6|11740.6|11756.9|11744.9|11752.6|11740.6|0
1622048270000|2021-05-26 16:57:50|11751.9|11739.9|11754.4|11742.4|11754.4|11742.4|11750.8|11738.8|3
1622048280000|2021-05-26 16:58:00|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|2
1622048290000|2021-05-26 16:58:10|11755.7|11743.7|11754.5|11742.5|11757.6|11745.6|11753.8|11741.8|0
1622048300000|2021-05-26 16:58:20|11756.3|11744.3|11757.6|11745.6|11757.6|11745.6|11756.3|11744.3|2
1622048310000|2021-05-26 16:58:30|11756.9|11744.9|11751.3|11739.3|11756.9|11744.9|11750.8|11738.8|8
1622048320000|2021-05-26 16:58:40|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|0
1622048330000|2021-05-26 16:58:50|11751.3|11739.3|11750.8|11738.8|11751.3|11739.3|11750.8|11738.8|0
1622048350000|2021-05-26 16:59:10|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|5
1622048360000|2021-05-26 16:59:20|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|0
1622048370000|2021-05-26 16:59:30|11750.7|11738.7|11751.3|11739.3|11751.3|11739.3|11750.7|11738.7|2
1622048380000|2021-05-26 16:59:40|11752|11740|11752|11740|11752|11740|11752|11740|0
1622048390000|2021-05-26 16:59:50|11750.8|11738.8|11755.1|11743.1|11755.1|11743.1|11750.8|11738.8|3
1622048400000|2021-05-26 17:00:00|11754.5|11742.5|11751.3|11739.3|11754.5|11742.5|11751.3|11739.3|11
1622048410000|2021-05-26 17:00:10|11753.8|11741.8|11753.8|11741.8|11753.8|11741.8|11753.2|11741.2|3
1622048420000|2021-05-26 17:00:20|11754.5|11742.5|11752|11740|11755.1|11743.1|11752|11740|0
1622048430000|2021-05-26 17:00:30|11754.5|11742.5|11755.7|11743.7|11756.3|11744.3|11754.5|11742.5|5
1622048440000|2021-05-26 17:00:40|11756.3|11744.3|11755.7|11743.7|11756.3|11744.3|11755|11743|0
1622048450000|2021-05-26 17:00:50|11756.3|11744.3|11760.7|11748.7|11760.7|11748.7|11756.2|11744.2|0
1622048460000|2021-05-26 17:01:00|11758.2|11746.2|11758.2|11746.2|11758.7|11746.7|11757.5|11745.5|0
1622048470000|2021-05-26 17:01:10|11759.3|11747.3|11760|11748|11760|11748|11759.3|11747.3|2
1622048480000|2021-05-26 17:01:20|11760.7|11748.7|11761.2|11749.2|11761.2|11749.2|11760.7|11748.7|0
1622048490000|2021-05-26 17:01:30|11759.4|11747.4|11756.9|11744.9|11759.4|11747.4|11756.9|11744.9|7
1622048500000|2021-05-26 17:01:40|||||||||1
1622048510000|2021-05-26 17:01:50|11758.2|11746.2|11756.9|11744.9|11758.2|11746.2|11756.9|11744.9|3
1622048560000|2021-05-26 17:02:40|||||||||1
1622048570000|2021-05-26 17:02:50|11756.2|11744.2|11755.1|11743.1|11756.2|11744.2|11754.4|11742.4|19
1622048580000|2021-05-26 17:03:00|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|0
1622048590000|2021-05-26 17:03:10|||||||||6
1622048610000|2021-05-26 17:03:30|11753.8|11741.8|11753.3|11741.3|11753.8|11741.8|11753.3|11741.3|0
1622048620000|2021-05-26 17:03:40|11751.5|11739.5|11752.1|11740.1|11752.1|11740.1|11750.9|11738.9|7
1622048630000|2021-05-26 17:03:50|11753.4|11741.4|11752.7|11740.7|11753.4|11741.4|11752.7|11740.7|1
1622048640000|2021-05-26 17:04:00|11752.1|11740.1|11752.1|11740.1|11752.1|11740.1|11752.1|11740.1|0
1622048650000|2021-05-26 17:04:10|||||||||4
1622048670000|2021-05-26 17:04:30|11751.6|11739.6|11744.9|11732.9|11751.6|11739.6|11744.9|11732.9|41
1622048680000|2021-05-26 17:04:40|||||||||2
1622048690000|2021-05-26 17:04:50|11742.9|11730.9|11743.6|11731.6|11744.2|11732.2|11742.4|11730.4|19
1622048700000|2021-05-26 17:05:00|11744.2|11732.2|11742.4|11730.4|11744.2|11732.2|11742.4|11730.4|0
1622048710000|2021-05-26 17:05:10|||||||||3
1622048730000|2021-05-26 17:05:30|11743.1|11731.1|11743.6|11731.6|11743.6|11731.6|11742.4|11730.4|11
1622048750000|2021-05-26 17:05:50|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|0
1622048770000|2021-05-26 17:06:10|11739.9|11727.9|11741.1|11729.1|11741.1|11729.1|11739.9|11727.9|4
1622048780000|2021-05-26 17:06:20|11741.7|11729.7|11744.8|11732.8|11745.3|11733.3|11741.7|11729.7|18
1622048790000|2021-05-26 17:06:30|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11742.8|11730.8|0
1622048810000|2021-05-26 17:06:50|11744.8|11732.8|11743.5|11731.5|11744.8|11732.8|11743.5|11731.5|0
1622048820000|2021-05-26 17:07:00|11741|11729|11741|11729|11741|11729|11741|11729|1
1622048830000|2021-05-26 17:07:10|11741.7|11729.7|11741.7|11729.7|11742.4|11730.4|11741.7|11729.7|2
1622048850000|2021-05-26 17:07:30|11742.4|11730.4|11744.2|11732.2|11744.2|11732.2|11742.4|11730.4|4
1622048870000|2021-05-26 17:07:50|11745.3|11733.3|11744.8|11732.8|11745.3|11733.3|11744.8|11732.8|1
1622048880000|2021-05-26 17:08:00|11743.5|11731.5|11745.3|11733.3|11745.3|11733.3|11743.5|11731.5|0
1622048900000|2021-05-26 17:08:20|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|0
1622048910000|2021-05-26 17:08:30|11744.1|11732.1|11743.5|11731.5|11744.1|11732.1|11743.5|11731.5|2
1622048920000|2021-05-26 17:08:40|11744.7|11732.7|11743.5|11731.5|11744.7|11732.7|11743.5|11731.5|0
1622048930000|2021-05-26 17:08:50|11742.3|11730.3|11742.3|11730.3|11743.5|11731.5|11742.3|11730.3|14
1622048940000|2021-05-26 17:09:00|11741|11729|11743.6|11731.6|11743.6|11731.6|11741|11729|2
1622048950000|2021-05-26 17:09:10|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|1
1622048960000|2021-05-26 17:09:20|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|0
1622048970000|2021-05-26 17:09:30|11742.3|11730.3|11744.2|11732.2|11744.2|11732.2|11742.3|11730.3|1
1622048980000|2021-05-26 17:09:40|11743|11731|11752.8|11740.8|11752.8|11740.8|11743|11731|3
1622048990000|2021-05-26 17:09:50|11753.5|11741.5|11757.8|11745.8|11758.4|11746.4|11752.8|11740.8|3
1622049000000|2021-05-26 17:10:00|11760.2|11748.2|11756.5|11744.5|11760.2|11748.2|11756.5|11744.5|14
1622049010000|2021-05-26 17:10:10|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|1
1622049020000|2021-05-26 17:10:20|11755.9|11743.9|11755.9|11743.9|11756.5|11744.5|11755.9|11743.9|3
1622049030000|2021-05-26 17:10:30|11754.7|11742.7|11754.7|11742.7|11754.7|11742.7|11754.7|11742.7|0
1622049040000|2021-05-26 17:10:40|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|0
1622049050000|2021-05-26 17:10:50|11752.8|11740.8|11751|11739|11752.8|11740.8|11751|11739|3
1622049060000|2021-05-26 17:11:00|11747.8|11735.8|11749.8|11737.8|11750.3|11738.3|11747.8|11735.8|3
1622049070000|2021-05-26 17:11:10|11750.3|11738.3|11751.6|11739.6|11752.8|11740.8|11749.8|11737.8|6
1622049080000|2021-05-26 17:11:20|11750.9|11738.9|11750.9|11738.9|11750.9|11738.9|11750.9|11738.9|1
1622049090000|2021-05-26 17:11:30|11751.6|11739.6|11752.3|11740.3|11752.3|11740.3|11751.6|11739.6|0
1622049100000|2021-05-26 17:11:40|11752.9|11740.9|11748.5|11736.5|11752.9|11740.9|11748.5|11736.5|0
1622049110000|2021-05-26 17:11:50|11752.3|11740.3|11752.3|11740.3|11753.5|11741.5|11751.6|11739.6|2
1622049120000|2021-05-26 17:12:00|11749.8|11737.8|11750.4|11738.4|11750.4|11738.4|11749.8|11737.8|2
1622049130000|2021-05-26 17:12:10|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|0
1622049140000|2021-05-26 17:12:20|11750.5|11738.5|11751|11739|11751|11739|11750.5|11738.5|0
1622049150000|2021-05-26 17:12:30|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|0
1622049170000|2021-05-26 17:12:50|11751|11739|11751|11739|11751|11739|11751|11739|1
1622049180000|2021-05-26 17:13:00|11750.4|11738.4|11751.7|11739.7|11751.7|11739.7|11748.5|11736.5|2
1622049190000|2021-05-26 17:13:10|11754.8|11742.8|11754.8|11742.8|11755.4|11743.4|11754.8|11742.8|1
1622049210000|2021-05-26 17:13:30|11757.9|11745.9|11757.3|11745.3|11758.4|11746.4|11755.9|11743.9|4
1622049220000|2021-05-26 17:13:40|11755.4|11743.4|11753.4|11741.4|11755.4|11743.4|11753.4|11741.4|1
1622049240000|2021-05-26 17:14:00|11751.6|11739.6|11750.9|11738.9|11751.6|11739.6|11750.9|11738.9|3
1622049250000|2021-05-26 17:14:10|11752.9|11740.9|11754.1|11742.1|11754.1|11742.1|11752.9|11740.9|0
1622049260000|2021-05-26 17:14:20|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|11754.8|11742.8|0
1622049270000|2021-05-26 17:14:30|11754.1|11742.1|11754.1|11742.1|11755.4|11743.4|11754.1|11742.1|2
1622049280000|2021-05-26 17:14:40|11751|11739|11755.2|11743.2|11755.2|11743.2|11751|11739|9
1622049290000|2021-05-26 17:14:50|11755.9|11743.9|11754.8|11742.8|11755.9|11743.9|11754.8|11742.8|1
1622049300000|2021-05-26 17:15:00|11754.1|11742.1|11753.5|11741.5|11754.1|11742.1|11752.3|11740.3|1
1622049310000|2021-05-26 17:15:10|11752.3|11740.3|11752.3|11740.3|11753|11741|11752.3|11740.3|0
1622049320000|2021-05-26 17:15:20|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|0
1622049330000|2021-05-26 17:15:30|11751|11739|11749.8|11737.8|11751|11739|11749.8|11737.8|0
1622049340000|2021-05-26 17:15:40|11750.4|11738.4|11755.5|11743.5|11755.5|11743.5|11750.4|11738.4|12
1622049350000|2021-05-26 17:15:50|11756.7|11744.7|11754.2|11742.2|11756.7|11744.7|11754.2|11742.2|1
1622049360000|2021-05-26 17:16:00|11753.5|11741.5|11752.3|11740.3|11754.2|11742.2|11752.3|11740.3|3
1622049370000|2021-05-26 17:16:10|11751.6|11739.6|11752.3|11740.3|11752.3|11740.3|11751|11739|1
1622049380000|2021-05-26 17:16:20|11751|11739|11748|11736|11752.3|11740.3|11748|11736|5
1622049390000|2021-05-26 17:16:30|11748.7|11736.7|11748.7|11736.7|11748.7|11736.7|11747.4|11735.4|2
1622049400000|2021-05-26 17:16:40|11748|11736|11745.6|11733.6|11748|11736|11742.4|11730.4|26
1622049410000|2021-05-26 17:16:50|11747.3|11735.3|11746.7|11734.7|11748.7|11736.7|11746.7|11734.7|4
1622049420000|2021-05-26 17:17:00|11747.3|11735.3|11748.5|11736.5|11749.2|11737.2|11747.3|11735.3|3
1622049430000|2021-05-26 17:17:10|11747.9|11735.9|11747.9|11735.9|11749.2|11737.2|11747.9|11735.9|3
1622049440000|2021-05-26 17:17:20|11749.2|11737.2|11750.4|11738.4|11750.4|11738.4|11749.2|11737.2|3
1622049450000|2021-05-26 17:17:30|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|5
1622049460000|2021-05-26 17:17:40|11754|11742|11756.5|11744.5|11757.2|11745.2|11753.4|11741.4|35
1622049470000|2021-05-26 17:17:50|11757.2|11745.2|11756.5|11744.5|11757.2|11745.2|11756.5|11744.5|0
1622049480000|2021-05-26 17:18:00|11755.9|11743.9|11757.2|11745.2|11757.2|11745.2|11754|11742|2
1622049490000|2021-05-26 17:18:10|11756.5|11744.5|11753.4|11741.4|11757.2|11745.2|11753.4|11741.4|3
1622049500000|2021-05-26 17:18:20|11752.2|11740.2|11753.4|11741.4|11753.4|11741.4|11751.5|11739.5|1
1622049510000|2021-05-26 17:18:30|11754.1|11742.1|11755.9|11743.9|11756.5|11744.5|11754.1|11742.1|7
1622049520000|2021-05-26 17:18:40|11756.5|11744.5|11758.4|11746.4|11758.4|11746.4|11756.5|11744.5|0
1622049530000|2021-05-26 17:18:50|11759.7|11747.7|11759|11747|11759.7|11747.7|11758.4|11746.4|5
1622049550000|2021-05-26 17:19:10|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|0
1622049560000|2021-05-26 17:19:20|11759|11747|11757.2|11745.2|11759|11747|11757.2|11745.2|2
1622049570000|2021-05-26 17:19:30|11757.8|11745.8|11758.4|11746.4|11759.1|11747.1|11757.8|11745.8|2
1622049580000|2021-05-26 17:19:40|11759.7|11747.7|11760.9|11748.9|11760.9|11748.9|11759.7|11747.7|5
1622049590000|2021-05-26 17:19:50|11759.7|11747.7|11758.4|11746.4|11760.4|11748.4|11758.4|11746.4|0
1622049600000|2021-05-26 17:20:00|11757.9|11745.9|11760.9|11748.9|11760.9|11748.9|11757.9|11745.9|3
1622049610000|2021-05-26 17:20:10|11761.5|11749.5|11758.3|11746.3|11762.1|11750.1|11758.3|11746.3|5
1622049620000|2021-05-26 17:20:20|11759.6|11747.6|11757.1|11745.1|11759.6|11747.6|11757.1|11745.1|3
1622049630000|2021-05-26 17:20:30|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|0
1622049650000|2021-05-26 17:20:50|11757.7|11745.7|11758.2|11746.2|11759.6|11747.6|11757.7|11745.7|0
1622049660000|2021-05-26 17:21:00|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|0
1622049670000|2021-05-26 17:21:10|11756.4|11744.4|11757.1|11745.1|11757.1|11745.1|11756.4|11744.4|0
1622049680000|2021-05-26 17:21:20|11757|11745|11757|11745|11757|11745|11757|11745|17
1622049700000|2021-05-26 17:21:40|11754.4|11742.4|11754.9|11742.9|11754.9|11742.9|11751.2|11739.2|5
1622049710000|2021-05-26 17:21:50|11754.4|11742.4|11754.4|11742.4|11754.9|11742.9|11754.4|11742.4|0
1622049720000|2021-05-26 17:22:00|11751.2|11739.2|11750.6|11738.6|11751.2|11739.2|11750.6|11738.6|5
1622049730000|2021-05-26 17:22:10|11750.7|11738.7|11753.2|11741.2|11753.2|11741.2|11750.6|11738.6|2
1622049740000|2021-05-26 17:22:20|11752.5|11740.5|11754.5|11742.5|11754.5|11742.5|11752.5|11740.5|0
1622049760000|2021-05-26 17:22:40|11755.2|11743.2|11757.1|11745.1|11757.7|11745.7|11755.2|11743.2|0
1622049770000|2021-05-26 17:22:50|11757|11745|11757.7|11745.7|11757.7|11745.7|11757|11745|0
1622049780000|2021-05-26 17:23:00|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11756.4|11744.4|0
1622049790000|2021-05-26 17:23:10|11756.4|11744.4|11755.8|11743.8|11757.1|11745.1|11755.8|11743.8|1
1622049810000|2021-05-26 17:23:30|11755.2|11743.2|11753.9|11741.9|11755.2|11743.2|11753.9|11741.9|1
1622049820000|2021-05-26 17:23:40|11753.3|11741.3|11755.7|11743.7|11755.7|11743.7|11753.3|11741.3|0
1622049830000|2021-05-26 17:23:50|11756.4|11744.4|11757.1|11745.1|11757.1|11745.1|11756.4|11744.4|0
1622049840000|2021-05-26 17:24:00|11755.8|11743.8|11755.7|11743.7|11756.5|11744.5|11755.7|11743.7|3
1622049850000|2021-05-26 17:24:10|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|2
1622049870000|2021-05-26 17:24:30|11760.1|11748.1|11762|11750|11762|11750|11760.1|11748.1|7
1622049890000|2021-05-26 17:24:50|11762.7|11750.7|11761.9|11749.9|11762.7|11750.7|11760.6|11748.6|1
1622049900000|2021-05-26 17:25:00|11761.3|11749.3|11759.5|11747.5|11761.3|11749.3|11759.5|11747.5|2
1622049910000|2021-05-26 17:25:10|11760.2|11748.2|11758.2|11746.2|11760.2|11748.2|11758.2|11746.2|0
1622049920000|2021-05-26 17:25:20|11757.7|11745.7|11755.7|11743.7|11757.7|11745.7|11755.7|11743.7|3
1622049930000|2021-05-26 17:25:30|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|0
1622049950000|2021-05-26 17:25:50|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.4|11741.4|0
1622049960000|2021-05-26 17:26:00|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|2
1622049970000|2021-05-26 17:26:10|11757|11745|11758.9|11746.9|11759.6|11747.6|11757|11745|2
1622049980000|2021-05-26 17:26:20|11759.6|11747.6|11758.2|11746.2|11760.2|11748.2|11757.6|11745.6|2
1622049990000|2021-05-26 17:26:30|11757.6|11745.6|11762.6|11750.6|11763.2|11751.2|11757.6|11745.6|13
1622050000000|2021-05-26 17:26:40|11762|11750|11762.7|11750.7|11762.7|11750.7|11762|11750|5
1622050010000|2021-05-26 17:26:50|11763.4|11751.4|11766.5|11754.5|11766.5|11754.5|11763.4|11751.4|4
1622050020000|2021-05-26 17:27:00|11764.6|11752.6|11764.6|11752.6|11765.3|11753.3|11764.6|11752.6|0
1622050030000|2021-05-26 17:27:10|11765.3|11753.3|11764.6|11752.6|11766.6|11754.6|11764.6|11752.6|3
1622050040000|2021-05-26 17:27:20|11765.3|11753.3|11764.6|11752.6|11765.3|11753.3|11764.6|11752.6|0
1622050050000|2021-05-26 17:27:30|11765.3|11753.3|11760.2|11748.2|11765.3|11753.3|11760.2|11748.2|0
1622050060000|2021-05-26 17:27:40|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|0
1622050070000|2021-05-26 17:27:50|11759|11747|11758.5|11746.5|11759|11747|11757.8|11745.8|0
1622050080000|2021-05-26 17:28:00|11757.2|11745.2|11757.2|11745.2|11758.5|11746.5|11757.2|11745.2|7
1622050090000|2021-05-26 17:28:10|11756|11744|11756|11744|11756|11744|11756|11744|0
1622050100000|2021-05-26 17:28:20|11756.5|11744.5|11758.4|11746.4|11758.4|11746.4|11756.5|11744.5|1
1622050110000|2021-05-26 17:28:30|11757|11745|11758.2|11746.2|11758.4|11746.4|11756.4|11744.4|0
1622050120000|2021-05-26 17:28:40|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|0
1622050130000|2021-05-26 17:28:50|11760.3|11748.3|11757.1|11745.1|11760.3|11748.3|11757.1|11745.1|0
1622050140000|2021-05-26 17:29:00|11756.4|11744.4|11759.6|11747.6|11759.6|11747.6|11755.9|11743.9|10
1622050160000|2021-05-26 17:29:20|11762.8|11750.8|11763.5|11751.5|11763.5|11751.5|11762.8|11750.8|13
1622050170000|2021-05-26 17:29:30|11764|11752|11764|11752|11764|11752|11764|11752|0
1622050180000|2021-05-26 17:29:40|11767.8|11755.8|11767.1|11755.1|11767.8|11755.8|11767.1|11755.1|0
1622050200000|2021-05-26 17:30:00|11766.5|11754.5|11764|11752|11767.1|11755.1|11764|11752|1
1622050210000|2021-05-26 17:30:10|11763.9|11751.9|11766.4|11754.4|11766.4|11754.4|11762.8|11750.8|0
1622050220000|2021-05-26 17:30:20|11766.5|11754.5|11764|11752|11766.5|11754.5|11764|11752|1
1622050230000|2021-05-26 17:30:30|11767.1|11755.1|11764|11752|11767.1|11755.1|11763.5|11751.5|1
1622050240000|2021-05-26 17:30:40|11763.5|11751.5|11764|11752|11764|11752|11763.5|11751.5|0
1622050260000|2021-05-26 17:31:00|11763.5|11751.5|11762.2|11750.2|11763.5|11751.5|11762.2|11750.2|0
1622050270000|2021-05-26 17:31:10|11762.9|11750.9|11763.5|11751.5|11763.5|11751.5|11762.2|11750.2|0
1622050280000|2021-05-26 17:31:20|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|10
1622050290000|2021-05-26 17:31:30|11762.8|11750.8|11762.2|11750.2|11762.8|11750.8|11762.2|11750.2|0
1622050300000|2021-05-26 17:31:40|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|0
1622050310000|2021-05-26 17:31:50|11762.2|11750.2|11762.2|11750.2|11762.8|11750.8|11762.2|11750.2|3
1622050320000|2021-05-26 17:32:00|11762.8|11750.8|11762.2|11750.2|11762.8|11750.8|11762.2|11750.2|4
1622050330000|2021-05-26 17:32:10|11761.7|11749.7|11761.1|11749.1|11761.7|11749.7|11761.1|11749.1|2
1622050340000|2021-05-26 17:32:20|||||||||2
1622050350000|2021-05-26 17:32:30|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|1
1622050360000|2021-05-26 17:32:40|11761.7|11749.7|11764.2|11752.2|11764.2|11752.2|11761.7|11749.7|0
1622050370000|2021-05-26 17:32:50|11762.9|11750.9|11761.7|11749.7|11762.9|11750.9|11761.7|11749.7|0
1622050380000|2021-05-26 17:33:00|11761|11749|11760.4|11748.4|11761|11749|11759.1|11747.1|2
1622050390000|2021-05-26 17:33:10|11761.7|11749.7|11767.9|11755.9|11767.9|11755.9|11761.7|11749.7|1
1622050400000|2021-05-26 17:33:20|11766.6|11754.6|11767.9|11755.9|11767.9|11755.9|11766.6|11754.6|0
1622050410000|2021-05-26 17:33:30|11766.7|11754.7|11766|11754|11766.7|11754.7|11766|11754|0
1622050420000|2021-05-26 17:33:40|11764.7|11752.7|11764.1|11752.1|11764.7|11752.7|11764.1|11752.1|1
1622050440000|2021-05-26 17:34:00|11763.4|11751.4|11763.5|11751.5|11763.5|11751.5|11763.4|11751.4|0
1622050450000|2021-05-26 17:34:10|11766|11754|11766|11754|11766.7|11754.7|11765.4|11753.4|13
1622050460000|2021-05-26 17:34:20|11766.7|11754.7|11766.6|11754.6|11767.2|11755.2|11766|11754|0
1622050470000|2021-05-26 17:34:30|11766|11754|11766|11754|11766.6|11754.6|11766|11754|0
1622050480000|2021-05-26 17:34:40|11766.6|11754.6|11766|11754|11766.6|11754.6|11766|11754|0
1622050490000|2021-05-26 17:34:50|11766.7|11754.7|11766.6|11754.6|11766.7|11754.7|11766.6|11754.6|0
1622050500000|2021-05-26 17:35:00|11766|11754|11762.9|11750.9|11766|11754|11762.9|11750.9|1
1622050510000|2021-05-26 17:35:10|11765.4|11753.4|11763.5|11751.5|11765.4|11753.4|11763.5|11751.5|0
1622050520000|2021-05-26 17:35:20|11762.9|11750.9|11761.1|11749.1|11763.6|11751.6|11761|11749|5
1622050530000|2021-05-26 17:35:30|11762.4|11750.4|11762.9|11750.9|11763.6|11751.6|11762.4|11750.4|0
1622050540000|2021-05-26 17:35:40|11764.9|11752.9|11762.4|11750.4|11764.9|11752.9|11762.4|11750.4|0
1622050550000|2021-05-26 17:35:50|11761.7|11749.7|11761.1|11749.1|11762.4|11750.4|11761.1|11749.1|0
1622050570000|2021-05-26 17:36:10|11761.7|11749.7|11766|11754|11766|11754|11761.7|11749.7|0
1622050580000|2021-05-26 17:36:20|11766.7|11754.7|11763.5|11751.5|11766.7|11754.7|11763.5|11751.5|7
1622050590000|2021-05-26 17:36:30|11764.2|11752.2|11763.5|11751.5|11764.2|11752.2|11763.5|11751.5|0
1622050600000|2021-05-26 17:36:40|11765.4|11753.4|11766.7|11754.7|11766.7|11754.7|11765.4|11753.4|0
1622050610000|2021-05-26 17:36:50|11767.4|11755.4|11766.7|11754.7|11767.4|11755.4|11766.7|11754.7|0
1622050620000|2021-05-26 17:37:00|11766|11754|11764.2|11752.2|11766|11754|11764.2|11752.2|2
1622050630000|2021-05-26 17:37:10|11763.6|11751.6|11763.6|11751.6|11763.6|11751.6|11763.6|11751.6|0
1622050660000|2021-05-26 17:37:40|11762.9|11750.9|11765.4|11753.4|11765.4|11753.4|11762.9|11750.9|5
1622050670000|2021-05-26 17:37:50|11766.1|11754.1|11766.8|11754.8|11768|11756|11766.1|11754.1|0
1622050680000|2021-05-26 17:38:00|11766.1|11754.1|11765.4|11753.4|11766.1|11754.1|11765.4|11753.4|1
1622050700000|2021-05-26 17:38:20|11764.9|11752.9|11764.2|11752.2|11764.9|11752.9|11764.2|11752.2|0
1622050710000|2021-05-26 17:38:30|11764.9|11752.9|11764.2|11752.2|11764.9|11752.9|11764.2|11752.2|0
1622050730000|2021-05-26 17:38:50|11764.9|11752.9|11768.5|11756.5|11768.5|11756.5|11764.9|11752.9|0
1622050740000|2021-05-26 17:39:00|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|0
1622050750000|2021-05-26 17:39:10|11769.8|11757.8|11768.5|11756.5|11769.8|11757.8|11768.5|11756.5|1
1622050760000|2021-05-26 17:39:20|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|11769.2|11757.2|0
1622050770000|2021-05-26 17:39:30|11768.5|11756.5|11771.6|11759.6|11773.5|11761.5|11768.5|11756.5|10
1622050780000|2021-05-26 17:39:40|11772.1|11760.1|11768.5|11756.5|11772.1|11760.1|11768.5|11756.5|3
1622050790000|2021-05-26 17:39:50|11771|11759|11769.1|11757.1|11771|11759|11769.1|11757.1|0
1622050800000|2021-05-26 17:40:00|11768.5|11756.5|11768.5|11756.5|11769.1|11757.1|11768.5|11756.5|0
1622050820000|2021-05-26 17:40:20|11769.1|11757.1|11773.5|11761.5|11773.5|11761.5|11769.1|11757.1|5
1622050830000|2021-05-26 17:40:30|11772.1|11760.1|11771.6|11759.6|11773.4|11761.4|11771.6|11759.6|5
1622050840000|2021-05-26 17:40:40|11772.2|11760.2|11772.3|11760.3|11772.3|11760.3|11771.6|11759.6|1
1622050850000|2021-05-26 17:40:50|11772.9|11760.9|11774.8|11762.8|11774.8|11762.8|11772.9|11760.9|0
1622050860000|2021-05-26 17:41:00|11772.8|11760.8|11771.6|11759.6|11772.8|11760.8|11771|11759|5
1622050870000|2021-05-26 17:41:10|11770.3|11758.3|11771|11759|11771|11759|11770.3|11758.3|0
1622050900000|2021-05-26 17:41:40|11770.3|11758.3|11770.3|11758.3|11771|11759|11770.3|11758.3|0
1622050910000|2021-05-26 17:41:50|11772.8|11760.8|11774.1|11762.1|11774.1|11762.1|11772.8|11760.8|1
1622050920000|2021-05-26 17:42:00|11774.8|11762.8|11775.3|11763.3|11775.3|11763.3|11774.8|11762.8|0
1622050930000|2021-05-26 17:42:10|11774.8|11762.8|11775.3|11763.3|11775.3|11763.3|11774.1|11762.1|2
1622050940000|2021-05-26 17:42:20|11774.8|11762.8|11774.7|11762.7|11775.3|11763.3|11773.4|11761.4|0
1622050950000|2021-05-26 17:42:30|11774.1|11762.1|11774.1|11762.1|11774.7|11762.7|11774.1|11762.1|0
1622050980000|2021-05-26 17:43:00|11773.4|11761.4|11772.8|11760.8|11773.4|11761.4|11772.8|11760.8|0
1622051000000|2021-05-26 17:43:20|11773.4|11761.4|11772.3|11760.3|11773.4|11761.4|11772.3|11760.3|7
1622051010000|2021-05-26 17:43:30|11773.5|11761.5|11773.5|11761.5|11773.5|11761.5|11773.5|11761.5|3
1622051020000|2021-05-26 17:43:40|||||||||2
1622051040000|2021-05-26 17:44:00|11773|11761|11771.7|11759.7|11773.6|11761.6|11771.7|11759.7|3
1622051060000|2021-05-26 17:44:20|11772.4|11760.4|11772.4|11760.4|11772.4|11760.4|11772.4|11760.4|1
1622051090000|2021-05-26 17:44:50|11771.1|11759.1|11771.8|11759.8|11771.8|11759.8|11770.6|11758.6|13
1622051110000|2021-05-26 17:45:10|||||||||1
1622051120000|2021-05-26 17:45:20|11771.2|11759.2|11771.8|11759.8|11771.8|11759.8|11771.2|11759.2|0
1622051140000|2021-05-26 17:45:40|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|0
1622051150000|2021-05-26 17:45:50|11774.3|11762.3|11777.4|11765.4|11778.6|11766.6|11774.3|11762.3|3
1622051160000|2021-05-26 17:46:00|11776.7|11764.7|11776.1|11764.1|11776.8|11764.8|11775.5|11763.5|2
1622051170000|2021-05-26 17:46:10|11775.5|11763.5|11776.1|11764.1|11776.1|11764.1|11775.5|11763.5|0
1622051180000|2021-05-26 17:46:20|11776.8|11764.8|11778.6|11766.6|11778.6|11766.6|11776.8|11764.8|0
1622051190000|2021-05-26 17:46:30|11779.9|11767.9|11779.9|11767.9|11779.9|11767.9|11779.9|11767.9|1
1622051200000|2021-05-26 17:46:40|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|0
1622051210000|2021-05-26 17:46:50|11780.6|11768.6|11782.5|11770.5|11782.5|11770.5|11780.6|11768.6|2
1622051220000|2021-05-26 17:47:00|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|11780.6|11768.6|2
1622051230000|2021-05-26 17:47:10|11781.3|11769.3|11782.5|11770.5|11782.5|11770.5|11781.3|11769.3|1
1622051240000|2021-05-26 17:47:20|11783.8|11771.8|11784.3|11772.3|11784.3|11772.3|11783.8|11771.8|0
1622051250000|2021-05-26 17:47:30|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|1
1622051260000|2021-05-26 17:47:40|11782.5|11770.5|11781.8|11769.8|11782.5|11770.5|11781.3|11769.3|7
1622051270000|2021-05-26 17:47:50|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11781.8|11769.8|1
1622051290000|2021-05-26 17:48:10|||||||||3
1622051300000|2021-05-26 17:48:20|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|11783.8|11771.8|1
1622051310000|2021-05-26 17:48:30|11785|11773|11784.3|11772.3|11785|11773|11783.8|11771.8|1
1622051320000|2021-05-26 17:48:40|11785|11773|11783.8|11771.8|11785|11773|11783.8|11771.8|0
1622051330000|2021-05-26 17:48:50|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|32
1622051340000|2021-05-26 17:49:00|||||||||12
1622051350000|2021-05-26 17:49:10|11780|11768|11780|11768|11780|11768|11780|11768|18
1622051360000|2021-05-26 17:49:20|||||||||7
1622051390000|2021-05-26 17:49:50|11783.8|11771.8|11783.1|11771.1|11783.8|11771.8|11783.1|11771.1|2
1622051400000|2021-05-26 17:50:00|11784.3|11772.3|11776.8|11764.8|11784.3|11772.3|11776.8|11764.8|7
1622051410000|2021-05-26 17:50:10|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|0
1622051420000|2021-05-26 17:50:20|11781.3|11769.3|11781.3|11769.3|11781.3|11769.3|11780|11768|19
1622051430000|2021-05-26 17:50:30|11783.8|11771.8|11781.3|11769.3|11783.8|11771.8|11781.3|11769.3|0
1622051440000|2021-05-26 17:50:40|11780.6|11768.6|11780.7|11768.7|11780.7|11768.7|11780.6|11768.6|0
1622051450000|2021-05-26 17:50:50|11781.3|11769.3|11781.3|11769.3|11782.5|11770.5|11781.3|11769.3|1
1622051480000|2021-05-26 17:51:20|11780|11768|11779.3|11767.3|11780|11768|11776.8|11764.8|0
1622051490000|2021-05-26 17:51:30|11778.8|11766.8|11777.5|11765.5|11778.8|11766.8|11777.5|11765.5|0
1622051500000|2021-05-26 17:51:40|11776.8|11764.8|11779.3|11767.3|11779.3|11767.3|11776.8|11764.8|1
1622051510000|2021-05-26 17:51:50|11780.6|11768.6|11782.4|11770.4|11783.1|11771.1|11780.6|11768.6|6
1622051520000|2021-05-26 17:52:00|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|11779.3|11767.3|0
1622051530000|2021-05-26 17:52:10|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|0
1622051550000|2021-05-26 17:52:30|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|0
1622051560000|2021-05-26 17:52:40|11779.9|11767.9|11779.2|11767.2|11779.9|11767.9|11778.7|11766.7|0
1622051570000|2021-05-26 17:52:50|11778.6|11766.6|11779.2|11767.2|11779.2|11767.2|11778|11766|1
1622051580000|2021-05-26 17:53:00|11778.6|11766.6|11778.6|11766.6|11778.6|11766.6|11778.6|11766.6|0
1622051590000|2021-05-26 17:53:10|11778|11766|11781.2|11769.2|11781.2|11769.2|11778|11766|3
1622051600000|2021-05-26 17:53:20|11780.5|11768.5|11781.2|11769.2|11781.2|11769.2|11780.5|11768.5|1
1622051610000|2021-05-26 17:53:30|11780.5|11768.5|11778.7|11766.7|11780.5|11768.5|11778.7|11766.7|0
1622051620000|2021-05-26 17:53:40|11778|11766|11778.7|11766.7|11778.7|11766.7|11778|11766|0
1622051630000|2021-05-26 17:53:50|11778|11766|11778|11766|11778.7|11766.7|11778|11766|2
1622051640000|2021-05-26 17:54:00|11777.4|11765.4|11778|11766|11778.7|11766.7|11777.4|11765.4|2
1622051650000|2021-05-26 17:54:10|11777.4|11765.4|11776.2|11764.2|11778|11766|11776.2|11764.2|2
1622051660000|2021-05-26 17:54:20|11775.5|11763.5|11774.9|11762.9|11775.5|11763.5|11774.9|11762.9|7
1622051670000|2021-05-26 17:54:30|11775.6|11763.6|11779.3|11767.3|11779.3|11767.3|11774.3|11762.3|2
1622051680000|2021-05-26 17:54:40|11778|11766|11778.7|11766.7|11778.7|11766.7|11776.7|11764.7|0
1622051690000|2021-05-26 17:54:50|11778|11766|11780.5|11768.5|11780.5|11768.5|11778|11766|1
1622051700000|2021-05-26 17:55:00|11779.8|11767.8|11779.1|11767.1|11780.5|11768.5|11774.8|11762.8|18
1622051710000|2021-05-26 17:55:10|11779.8|11767.8|11777.2|11765.2|11783.4|11771.4|11777.2|11765.2|12
1622051730000|2021-05-26 17:55:30|11777.8|11765.8|11777.7|11765.7|11778.2|11766.2|11776.5|11764.5|14
1622051740000|2021-05-26 17:55:40|11780.7|11768.7|11779.5|11767.5|11780.7|11768.7|11779.5|11767.5|4
1622051750000|2021-05-26 17:55:50|11780.2|11768.2|11780|11768|11780.7|11768.7|11779.5|11767.5|1
1622051760000|2021-05-26 17:56:00|11778.2|11766.2|11781.4|11769.4|11781.4|11769.4|11778.2|11766.2|2
1622051770000|2021-05-26 17:56:10|11782.1|11770.1|11784.5|11772.5|11784.5|11772.5|11782.1|11770.1|1
1622051780000|2021-05-26 17:56:20|11785|11773|11784.5|11772.5|11785.7|11773.7|11783.9|11771.9|1
1622051790000|2021-05-26 17:56:30|11785.2|11773.2|11784.6|11772.6|11785.2|11773.2|11784.6|11772.6|1
1622051800000|2021-05-26 17:56:40|11785.2|11773.2|11782.7|11770.7|11785.2|11773.2|11781.4|11769.4|1
1622051810000|2021-05-26 17:56:50|11782|11770|11783.9|11771.9|11783.9|11771.9|11781.4|11769.4|0
1622051820000|2021-05-26 17:57:00|11782.5|11770.5|11783.2|11771.2|11783.2|11771.2|11782.5|11770.5|2
1622051830000|2021-05-26 17:57:10|11784.5|11772.5|11782|11770|11785.1|11773.1|11782|11770|2
1622051840000|2021-05-26 17:57:20|11782.7|11770.7|11784.5|11772.5|11785.2|11773.2|11782|11770|0
1622051850000|2021-05-26 17:57:30|11785.2|11773.2|11785.7|11773.7|11785.7|11773.7|11784.5|11772.5|0
1622051860000|2021-05-26 17:57:40|11787.6|11775.6|11785.7|11773.7|11787.6|11775.6|11785.7|11773.7|8
1622051870000|2021-05-26 17:57:50|11784.6|11772.6|11788.3|11776.3|11788.3|11776.3|11783.9|11771.9|1
1622051880000|2021-05-26 17:58:00|11785.8|11773.8|11783.9|11771.9|11785.8|11773.8|11783.9|11771.9|2
1622051890000|2021-05-26 17:58:10|11784.6|11772.6|11784.6|11772.6|11784.6|11772.6|11783.9|11771.9|0
1622051900000|2021-05-26 17:58:20|11787|11775|11785.7|11773.7|11787|11775|11784.5|11772.5|1
1622051910000|2021-05-26 17:58:30|11784.5|11772.5|11780.8|11768.8|11784.5|11772.5|11780.8|11768.8|6
1622051920000|2021-05-26 17:58:40|11781.4|11769.4|11779.6|11767.6|11781.4|11769.4|11779.6|11767.6|2
1622051930000|2021-05-26 17:58:50|11780.3|11768.3|11783.3|11771.3|11783.3|11771.3|11780.3|11768.3|8
1622051940000|2021-05-26 17:59:00|11782.1|11770.1|11782.2|11770.2|11783.3|11771.3|11781.5|11769.5|10
1622051950000|2021-05-26 17:59:10|11782.8|11770.8|11783.5|11771.5|11784|11772|11782.8|11770.8|0
1622051960000|2021-05-26 17:59:20|11779|11767|11776.5|11764.5|11779|11767|11776|11764|14
1622051970000|2021-05-26 17:59:30|11776|11764|11780.1|11768.1|11783.2|11771.2|11774.6|11762.6|23
1622051980000|2021-05-26 17:59:40|11778.9|11766.9|11780.7|11768.7|11783.8|11771.8|11778.9|11766.9|52
1622051990000|2021-05-26 17:59:50|11782.6|11770.6|11785.1|11773.1|11785.1|11773.1|11782.6|11770.6|75
1622052000000|2021-05-26 18:00:00|11784.5|11772.5|11781.6|11769.6|11785.7|11773.7|11781|11769|19
1622052010000|2021-05-26 18:00:10|11781|11769|11781.1|11769.1|11782.3|11770.3|11779.8|11767.8|65
1622052020000|2021-05-26 18:00:20|11782.3|11770.3|11779.8|11767.8|11782.3|11770.3|11779.8|11767.8|27
1622052030000|2021-05-26 18:00:30|11781.1|11769.1|11781.2|11769.2|11782.3|11770.3|11781.1|11769.1|23
1622052040000|2021-05-26 18:00:40|11781.8|11769.8|11781.2|11769.2|11783|11771|11781.2|11769.2|14
1622052050000|2021-05-26 18:00:50|11781.8|11769.8|11782.3|11770.3|11782.9|11770.9|11781.8|11769.8|5
1622052060000|2021-05-26 18:01:00|11781.8|11769.8|11782.3|11770.3|11782.3|11770.3|11781.8|11769.8|3
1622052070000|2021-05-26 18:01:10|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|11781.8|11769.8|4
1622052080000|2021-05-26 18:01:20|||||||||1
1622052090000|2021-05-26 18:01:30|11782.3|11770.3|11782.3|11770.3|11782.3|11770.3|11782.3|11770.3|1
1622052100000|2021-05-26 18:01:40|11781.8|11769.8|11781.1|11769.1|11781.8|11769.8|11781.1|11769.1|3
1622052120000|2021-05-26 18:02:00|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|0
1622052140000|2021-05-26 18:02:20|||||||||2
1622052150000|2021-05-26 18:02:30|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|1
1622052180000|2021-05-26 18:03:00|11781.7|11769.7|11781.1|11769.1|11781.7|11769.7|11781.1|11769.1|1
1622052190000|2021-05-26 18:03:10|11779.8|11767.8|11781.1|11769.1|11781.1|11769.1|11779.8|11767.8|2
1622052200000|2021-05-26 18:03:20|11781.8|11769.8|11782.3|11770.3|11782.3|11770.3|11781.8|11769.8|4
1622052220000|2021-05-26 18:03:40|11781.8|11769.8|11782.3|11770.3|11782.3|11770.3|11781.8|11769.8|1
1622052230000|2021-05-26 18:03:50|||||||||7
1622052240000|2021-05-26 18:04:00|11781.1|11769.1|11779.8|11767.8|11781.7|11769.7|11779.8|11767.8|0
1622052250000|2021-05-26 18:04:10|11780.4|11768.4|11779.8|11767.8|11781.1|11769.1|11779.2|11767.2|4
1622052260000|2021-05-26 18:04:20|11780.5|11768.5|11779.2|11767.2|11780.5|11768.5|11779.2|11767.2|5
1622052270000|2021-05-26 18:04:30|11777.9|11765.9|11777.2|11765.2|11777.9|11765.9|11777.2|11765.2|0
1622052280000|2021-05-26 18:04:40|11777.3|11765.3|11776.1|11764.1|11777.3|11765.3|11774.8|11762.8|7
1622052290000|2021-05-26 18:04:50|11775.5|11763.5|11771.2|11759.2|11775.5|11763.5|11771.2|11759.2|5
1622122200000|2021-05-27 13:30:00|11783|11771|11775.2|11763.2|11783|11771|11769.1|11754.7|90
1622122210000|2021-05-27 13:30:10|11775.9|11763.9|11770.4|11758.4|11777.8|11765.8|11769.7|11757.7|71
1622122220000|2021-05-27 13:30:20|11771|11759|11770.4|11758.4|11771.1|11759.1|11769.7|11757.7|18
1622122230000|2021-05-27 13:30:30|11772.2|11760.2|11778.5|11766.5|11781|11769|11772.2|11760.2|31
1622122240000|2021-05-27 13:30:40|11777.9|11765.9|11778.5|11766.5|11779.7|11767.7|11775.4|11763.4|34
1622122250000|2021-05-27 13:30:50|11777.8|11765.8|11778.4|11766.4|11778.4|11766.4|11777.8|11765.8|13
1622122260000|2021-05-27 13:31:00|11777.1|11765.1|11774.7|11762.7|11777.2|11765.2|11774.7|11762.7|28
1622122270000|2021-05-27 13:31:10|11774.1|11762.1|11770.9|11758.9|11774.7|11762.7|11770.9|11758.9|17
1622122280000|2021-05-27 13:31:20|11771.6|11759.6|11776.6|11764.6|11777.2|11765.2|11771|11759|59
1622122290000|2021-05-27 13:31:30|11775.9|11763.9|11777.2|11765.2|11777.8|11765.8|11773.4|11761.4|95
1622122300000|2021-05-27 13:31:40|11776.6|11764.6|11773.4|11761.4|11776.6|11764.6|11773.4|11761.4|12
1622122310000|2021-05-27 13:31:50|11770.2|11758.2|11774.6|11762.6|11774.6|11762.6|11770.2|11758.2|21
1622122320000|2021-05-27 13:32:00|11777.1|11765.1|11779.5|11767.5|11780.1|11768.1|11777.1|11765.1|28
1622122330000|2021-05-27 13:32:10|11780.2|11768.2|11784.5|11772.5|11784.5|11772.5|11780.2|11768.2|19
1622122340000|2021-05-27 13:32:20|11788.2|11776.2|11788.3|11776.3|11788.3|11776.3|11788.2|11776.2|12
1622122350000|2021-05-27 13:32:30|11788.9|11776.9|11788.9|11776.9|11788.9|11776.9|11788.9|11776.9|1
1622122360000|2021-05-27 13:32:40|11789.6|11777.6|11789.5|11777.5|11790.8|11778.8|11789.5|11777.5|17
1622122370000|2021-05-27 13:32:50|11788.9|11776.9|11789.3|11777.3|11789.3|11777.3|11785.1|11773.1|18
1622122380000|2021-05-27 13:33:00|11788.8|11776.8|11790.5|11778.5|11790.6|11778.6|11788.1|11776.1|12
1622122390000|2021-05-27 13:33:10|11789.3|11777.3|11790.4|11778.4|11791.8|11779.8|11789.3|11777.3|57
1622122400000|2021-05-27 13:33:20|11791|11779|11793.6|11781.6|11793.6|11781.6|11790.4|11778.4|19
1622122410000|2021-05-27 13:33:30|11792.9|11780.9|11792.3|11780.3|11793.6|11781.6|11791.6|11779.6|24
1622122420000|2021-05-27 13:33:40|11789.8|11777.8|11787.9|11775.9|11789.8|11777.8|11787.9|11775.9|11
1622122430000|2021-05-27 13:33:50|11787.3|11775.3|11784.8|11772.8|11787.3|11775.3|11784.8|11772.8|14
1622122440000|2021-05-27 13:34:00|11786.8|11774.8|11786.1|11774.1|11790.4|11778.4|11785.4|11773.4|39
1622122450000|2021-05-27 13:34:10|11784.2|11772.2|11783.6|11771.6|11784.9|11772.9|11783.6|11771.6|12
1622122460000|2021-05-27 13:34:20|11784.9|11772.9|11783|11771|11784.9|11772.9|11781.7|11769.7|4
1622122470000|2021-05-27 13:34:30|11783.6|11771.6|11782.4|11770.4|11783.6|11771.6|11779.3|11767.3|19
1622122480000|2021-05-27 13:34:40|11781.9|11769.9|11779.3|11767.3|11781.9|11769.9|11779.3|11767.3|9
1622122490000|2021-05-27 13:34:50|11779.9|11767.9|11780.1|11768.1|11781.9|11769.9|11778.1|11766.1|10
1622122500000|2021-05-27 13:35:00|11779.4|11767.4|11780.8|11768.8|11780.8|11768.8|11779.4|11767.4|9
1622122510000|2021-05-27 13:35:10|11779.6|11767.6|11777|11765|11779.6|11767.6|11776.3|11764.3|45
1622122520000|2021-05-27 13:35:20|11777.6|11765.6|11773.8|11761.8|11777.6|11765.6|11773.8|11761.8|25
1622122530000|2021-05-27 13:35:30|11776.3|11764.3|11776.9|11764.9|11776.9|11764.9|11776.3|11764.3|5
1622122540000|2021-05-27 13:35:40|11777.6|11765.6|11777.6|11765.6|11777.6|11765.6|11776.3|11764.3|2
1622122550000|2021-05-27 13:35:50|11778.3|11766.3|11775.1|11763.1|11778.3|11766.3|11775.1|11763.1|22
1622122560000|2021-05-27 13:36:00|11777.6|11765.6|11776.4|11764.4|11778.9|11766.9|11776.4|11764.4|42
1622122570000|2021-05-27 13:36:10|11777.1|11765.1|11775.3|11763.3|11777.8|11765.8|11774.6|11762.6|26
1622122580000|2021-05-27 13:36:20|11775.9|11763.9|11777.2|11765.2|11777.2|11765.2|11774.6|11762.6|32
1622122590000|2021-05-27 13:36:30|11778.4|11766.4|11777.8|11765.8|11778.4|11766.4|11775.9|11763.9|15
1622122600000|2021-05-27 13:36:40|11778.3|11766.3|11779.1|11767.1|11779.7|11767.7|11778.3|11766.3|16
1622122610000|2021-05-27 13:36:50|11778.4|11766.4|11775.9|11763.9|11779.1|11767.1|11775.9|11763.9|12
1622122620000|2021-05-27 13:37:00|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|11776.6|11764.6|8
1622122630000|2021-05-27 13:37:10|11775.9|11763.9|11778.3|11766.3|11779.6|11767.6|11775.9|11763.9|28
1622122640000|2021-05-27 13:37:20|11779|11767|11777.1|11765.1|11779.6|11767.6|11777.1|11765.1|13
1622122650000|2021-05-27 13:37:30|11777.8|11765.8|11777.1|11765.1|11777.8|11765.8|11777.1|11765.1|29
1622122660000|2021-05-27 13:37:40|11777.7|11765.7|11778.3|11766.3|11778.3|11766.3|11777.7|11765.7|14
1622122670000|2021-05-27 13:37:50|11778.9|11766.9|11778.9|11766.9|11779.5|11767.5|11778.3|11766.3|2
1622122680000|2021-05-27 13:38:00|11778.3|11766.3|11777|11765|11780.2|11768.2|11777|11765|5
1622122700000|2021-05-27 13:38:20|11776.4|11764.4|11776.4|11764.4|11776.4|11764.4|11774.5|11762.5|2
1622122710000|2021-05-27 13:38:30|11773.9|11761.9|11773.9|11761.9|11773.9|11761.9|11773.9|11761.9|3
1622122720000|2021-05-27 13:38:40|11776.4|11764.4|11777.7|11765.7|11777.7|11765.7|11776.4|11764.4|7
1622122730000|2021-05-27 13:38:50|11777|11765|11776.4|11764.4|11777.7|11765.7|11776.4|11764.4|0
1622122740000|2021-05-27 13:39:00|11775.8|11763.8|11773.9|11761.9|11775.8|11763.8|11773.9|11761.9|1
1622122750000|2021-05-27 13:39:10|11774.6|11762.6|11778.3|11766.3|11778.3|11766.3|11773.9|11761.9|8
1622122760000|2021-05-27 13:39:20|11777|11765|11776.4|11764.4|11777.1|11765.1|11775.9|11763.9|13
1622122770000|2021-05-27 13:39:30|11777.1|11765.1|11777.7|11765.7|11777.7|11765.7|11776.4|11764.4|22
1622122780000|2021-05-27 13:39:40|11777.1|11765.1|11775.9|11763.9|11777.1|11765.1|11775.2|11763.2|6
1622122790000|2021-05-27 13:39:50|11775.2|11763.2|11773.4|11761.4|11775.2|11763.2|11772.7|11760.7|2
1622122800000|2021-05-27 13:40:00|11774|11762|11778.3|11766.3|11778.3|11766.3|11773.9|11761.9|12
1622122810000|2021-05-27 13:40:10|11778.9|11766.9|11779.5|11767.5|11779.5|11767.5|11778.9|11766.9|5
1622122820000|2021-05-27 13:40:20|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.3|11766.3|5
1622122830000|2021-05-27 13:40:30|11779.5|11767.5|11778.9|11766.9|11779.5|11767.5|11778.9|11766.9|0
1622122840000|2021-05-27 13:40:40|11780.2|11768.2|11783.9|11771.9|11783.9|11771.9|11779.5|11767.5|5
1622122850000|2021-05-27 13:40:50|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|6
1622122860000|2021-05-27 13:41:00|11785.1|11773.1|11785.8|11773.8|11785.8|11773.8|11785.1|11773.1|14
1622122870000|2021-05-27 13:41:10|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|4
1622122880000|2021-05-27 13:41:20|11785.8|11773.8|11787|11775|11787|11775|11785.8|11773.8|3
1622122890000|2021-05-27 13:41:30|11789.5|11777.5|11788.3|11776.3|11789.5|11777.5|11788.3|11776.3|10
1622122900000|2021-05-27 13:41:40|11788.9|11776.9|11790.8|11778.8|11790.8|11778.8|11788.9|11776.9|2
1622122910000|2021-05-27 13:41:50|11790.1|11778.1|11789.5|11777.5|11790.1|11778.1|11789.5|11777.5|4
1622122920000|2021-05-27 13:42:00|11788.9|11776.9|11792|11780|11793.4|11781.4|11788.9|11776.9|7
1622122930000|2021-05-27 13:42:10|11788.9|11776.9|11790.9|11778.9|11790.9|11778.9|11788.9|11776.9|15
1622122940000|2021-05-27 13:42:20|11791.4|11779.4|11790.2|11778.2|11792.7|11780.7|11790.2|11778.2|6
1622122950000|2021-05-27 13:42:30|11790.8|11778.8|11787.7|11775.7|11792.1|11780.1|11787|11775|6
1622122960000|2021-05-27 13:42:40|11787|11775|11787|11775|11787.7|11775.7|11787|11775|1
1622122970000|2021-05-27 13:42:50|11787.7|11775.7|11782.1|11770.1|11787.7|11775.7|11782.1|11770.1|8
1622122980000|2021-05-27 13:43:00|11782.8|11770.8|11784.5|11772.5|11784.6|11772.6|11782.8|11770.8|11
1622122990000|2021-05-27 13:43:10|11785.2|11773.2|11786.4|11774.4|11787.1|11775.1|11785.2|11773.2|1
1622123000000|2021-05-27 13:43:20|11787.1|11775.1|11784.5|11772.5|11787.1|11775.1|11783.9|11771.9|6
1622123010000|2021-05-27 13:43:30|11784|11772|11784.5|11772.5|11784.5|11772.5|11784|11772|2
1622123020000|2021-05-27 13:43:40|11785.2|11773.2|11784.5|11772.5|11785.8|11773.8|11784.5|11772.5|1
1622123030000|2021-05-27 13:43:50|11785.2|11773.2|11784.6|11772.6|11785.2|11773.2|11784.6|11772.6|1
1622123040000|2021-05-27 13:44:00|11784.5|11772.5|11789.5|11777.5|11790.2|11778.2|11784.5|11772.5|8
1622123050000|2021-05-27 13:44:10|11790.2|11778.2|11788.4|11776.4|11790.9|11778.9|11785.9|11773.9|31
1622123060000|2021-05-27 13:44:20|11787.8|11775.8|11790.3|11778.3|11790.3|11778.3|11787.1|11775.1|3
1622123070000|2021-05-27 13:44:30|11789.6|11777.6|11792.1|11780.1|11792.1|11780.1|11787.8|11775.8|7
1622123080000|2021-05-27 13:44:40|||||||||10
1622123090000|2021-05-27 13:44:50|11794.6|11782.6|11792.8|11780.8|11794.6|11782.6|11792.1|11780.1|10
1622123100000|2021-05-27 13:45:00|11792.1|11780.1|11795.3|11783.3|11795.3|11783.3|11792.1|11780.1|13
1622123110000|2021-05-27 13:45:10|11797.1|11785.1|11800.9|11788.9|11800.9|11788.9|11797.1|11785.1|50
1622123120000|2021-05-27 13:45:20|11801.5|11789.5|11801.5|11789.5|11806.5|11794.5|11801.5|11789.5|40
1622123130000|2021-05-27 13:45:30|11802.8|11790.8|11802.1|11790.1|11802.8|11790.8|11797.1|11785.1|73
1622123140000|2021-05-27 13:45:40|11802.8|11790.8|11802.1|11790.1|11802.8|11790.8|11802.1|11790.1|5
1622123150000|2021-05-27 13:45:50|11800.2|11788.2|11805.8|11793.8|11805.8|11793.8|11800.2|11788.2|12
1622123160000|2021-05-27 13:46:00|||||||||8
1622123170000|2021-05-27 13:46:10|11804.5|11792.5|11799.6|11787.6|11804.5|11792.5|11799.6|11787.6|19
1622123180000|2021-05-27 13:46:20|11801.5|11789.5|11800.3|11788.3|11802.8|11790.8|11800.3|11788.3|7
1622123190000|2021-05-27 13:46:30|11799.6|11787.6|11800.3|11788.3|11800.3|11788.3|11799.6|11787.6|9
1622123200000|2021-05-27 13:46:40|11799.7|11787.7|11799|11787|11799.7|11787.7|11799|11787|14
1622123210000|2021-05-27 13:46:50|11799.6|11787.6|11804|11792|11804.6|11792.6|11799.6|11787.6|17
1622123220000|2021-05-27 13:47:00|11803.3|11791.3|11803.3|11791.3|11803.3|11791.3|11803.3|11791.3|1
1622123230000|2021-05-27 13:47:10|11804|11792|11804|11792|11804.6|11792.6|11803.3|11791.3|10
1622123240000|2021-05-27 13:47:20|11802|11790|11798.4|11786.4|11802.8|11790.8|11798.4|11786.4|18
1622123250000|2021-05-27 13:47:30|11797.1|11785.1|11797.1|11785.1|11797.8|11785.8|11797.1|11785.1|0
1622123260000|2021-05-27 13:47:40|11797.8|11785.8|11797.8|11785.8|11797.8|11785.8|11797.1|11785.1|2
1622123270000|2021-05-27 13:47:50|11799.6|11787.6|11799.6|11787.6|11799.6|11787.6|11799.6|11787.6|3
1622123280000|2021-05-27 13:48:00|11799|11787|11800.8|11788.8|11800.8|11788.8|11799|11787|12
1622123290000|2021-05-27 13:48:10|||||||||2
1622123310000|2021-05-27 13:48:30|11799.6|11787.6|11799|11787|11799.6|11787.6|11799|11787|8
1622123320000|2021-05-27 13:48:40|11799.6|11787.6|11797.8|11785.8|11799.6|11787.6|11797.8|11785.8|2
1622123330000|2021-05-27 13:48:50|11797.1|11785.1|11796.5|11784.5|11797.1|11785.1|11796.5|11784.5|3
1622123340000|2021-05-27 13:49:00|11798.4|11786.4|11796|11784|11798.4|11786.4|11796|11784|8
1622123360000|2021-05-27 13:49:20|||||||||2
1622123370000|2021-05-27 13:49:30|11791.5|11779.5|11794.7|11782.7|11794.7|11782.7|11789.7|11777.7|11
1622123380000|2021-05-27 13:49:40|11795.9|11783.9|11795.3|11783.3|11796.5|11784.5|11794|11782|8
1622123390000|2021-05-27 13:49:50|11796|11784|11797.1|11785.1|11797.1|11785.1|11795.9|11783.9|26
1622123400000|2021-05-27 13:50:00|11796|11784|11796|11784|11796|11784|11796|11784|10
1622123420000|2021-05-27 13:50:20|||||||||2
1622123430000|2021-05-27 13:50:30|||||||||1
1622123440000|2021-05-27 13:50:40|11799.6|11787.6|11798.4|11786.4|11799.6|11787.6|11798.4|11786.4|20
1622123450000|2021-05-27 13:50:50|11797.8|11785.8|11801.5|11789.5|11802.8|11790.8|11797.8|11785.8|30
1622123460000|2021-05-27 13:51:00|11804|11792|11804.6|11792.6|11804.6|11792.6|11804|11792|4
1622123470000|2021-05-27 13:51:10|11804|11792|11804.6|11792.6|11804.6|11792.6|11804|11792|7
1622123480000|2021-05-27 13:51:20|11804|11792|11804.6|11792.6|11804.6|11792.6|11804|11792|1
1622123490000|2021-05-27 13:51:30|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|11803.4|11791.4|1
1622123500000|2021-05-27 13:51:40|11802.8|11790.8|11800.9|11788.9|11802.8|11790.8|11800.9|11788.9|2
1622123510000|2021-05-27 13:51:50|11798.4|11786.4|11796.6|11784.6|11798.4|11786.4|11796.6|11784.6|8
1622123520000|2021-05-27 13:52:00|11797.2|11785.2|11797.8|11785.8|11797.8|11785.8|11797.2|11785.2|5
1622123530000|2021-05-27 13:52:10|11798.5|11786.5|11797.8|11785.8|11798.5|11786.5|11797.8|11785.8|1
1622123540000|2021-05-27 13:52:20|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|1
1622123550000|2021-05-27 13:52:30|||||||||1
1622123560000|2021-05-27 13:52:40|11796.6|11784.6|11796.6|11784.6|11796.6|11784.6|11796.6|11784.6|9
1622123570000|2021-05-27 13:52:50|11797.2|11785.2|11797.8|11785.8|11797.8|11785.8|11797.2|11785.2|2
1622123580000|2021-05-27 13:53:00|11798.4|11786.4|11803.4|11791.4|11803.4|11791.4|11797.8|11785.8|8
1622123590000|2021-05-27 13:53:10|11802.8|11790.8|11802.8|11790.8|11802.8|11790.8|11802.8|11790.8|1
1622123600000|2021-05-27 13:53:20|11802.1|11790.1|11802.8|11790.8|11802.8|11790.8|11802.1|11790.1|1
1622123610000|2021-05-27 13:53:30|11801.5|11789.5|11802.1|11790.1|11802.8|11790.8|11801.5|11789.5|2
1622123620000|2021-05-27 13:53:40|11802.8|11790.8|11802.8|11790.8|11802.8|11790.8|11802.1|11790.1|3
1622123630000|2021-05-27 13:53:50|11802.1|11790.1|11802.7|11790.7|11802.7|11790.7|11802.1|11790.1|4
1622123640000|2021-05-27 13:54:00|11802.1|11790.1|11807.1|11795.1|11807.1|11795.1|11802.1|11790.1|32
1622123650000|2021-05-27 13:54:10|11806.5|11794.5|11804.6|11792.6|11807.1|11795.1|11804.6|11792.6|8
1622123660000|2021-05-27 13:54:20|||||||||2
1622123680000|2021-05-27 13:54:40|11804.7|11792.7|11807.8|11795.8|11807.8|11795.8|11804.7|11792.7|17
1622123690000|2021-05-27 13:54:50|11807.2|11795.2|11807.8|11795.8|11807.8|11795.8|11807.2|11795.2|4
1622123700000|2021-05-27 13:55:00|11808.4|11796.4|11810.8|11798.8|11810.8|11798.8|11807.7|11795.7|16
1622123710000|2021-05-27 13:55:10|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|11
1622123720000|2021-05-27 13:55:20|11818.2|11806.2|11819.5|11807.5|11819.5|11807.5|11818.2|11806.2|15
1622123730000|2021-05-27 13:55:30|11820.2|11808.2|11823.2|11811.2|11823.9|11811.9|11819|11807|28
1622123740000|2021-05-27 13:55:40|11822.7|11810.7|11828.2|11816.2|11828.2|11816.2|11822.7|11810.7|24
1622123750000|2021-05-27 13:55:50|11826.9|11814.9|11828.2|11816.2|11831.3|11819.3|11826.9|11814.9|42
1622123760000|2021-05-27 13:56:00|11829.3|11817.3|11831.8|11819.8|11833.2|11821.2|11829.3|11817.3|35
1622123770000|2021-05-27 13:56:10|11832.4|11820.4|11832.5|11820.5|11834.3|11822.3|11832.4|11820.4|7
1622123780000|2021-05-27 13:56:20|11831.9|11819.9|11831.3|11819.3|11831.9|11819.9|11831.3|11819.3|1
1622123790000|2021-05-27 13:56:30|11831.9|11819.9|11824.3|11812.3|11831.9|11819.9|11824.3|11812.3|37
1622123800000|2021-05-27 13:56:40|11826.3|11814.3|11828.1|11816.1|11829.4|11817.4|11826.3|11814.3|6
1622123810000|2021-05-27 13:56:50|11826.8|11814.8|11825.6|11813.6|11826.8|11814.8|11823.1|11811.1|9
1622123820000|2021-05-27 13:57:00|11826.3|11814.3|11826.9|11814.9|11827.5|11815.5|11825|11813|6
1622123840000|2021-05-27 13:57:20|11829.4|11817.4|11831.9|11819.9|11831.9|11819.9|11829.4|11817.4|21
1622123850000|2021-05-27 13:57:30|11833|11821|11836.8|11824.8|11836.8|11824.8|11833|11821|18
1622123860000|2021-05-27 13:57:40|11836.1|11824.1|11836.2|11824.2|11836.8|11824.8|11835.5|11823.5|4
1622123870000|2021-05-27 13:57:50|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|11836.2|11824.2|7
1622123880000|2021-05-27 13:58:00|11836.2|11824.2|11835.5|11823.5|11836.8|11824.8|11834.3|11822.3|9
1622123890000|2021-05-27 13:58:10|11836.1|11824.1|11836.2|11824.2|11836.2|11824.2|11834.9|11822.9|0
1622123900000|2021-05-27 13:58:20|11834.9|11822.9|11833.6|11821.6|11834.9|11822.9|11833.6|11821.6|5
1622123910000|2021-05-27 13:58:30|11835.6|11823.6|11837.4|11825.4|11840.5|11828.5|11835.6|11823.6|19
1622123920000|2021-05-27 13:58:40|11836.7|11824.7|11836.8|11824.8|11838|11826|11836.1|11824.1|2
1622123930000|2021-05-27 13:58:50|11836.9|11824.9|11836.8|11824.8|11836.9|11824.9|11836.8|11824.8|3
1622123940000|2021-05-27 13:59:00|11838|11826|11836.8|11824.8|11838|11826|11836.2|11824.2|5
1622123950000|2021-05-27 13:59:10|11836.2|11824.2|11835.6|11823.6|11836.2|11824.2|11834.9|11822.9|3
1622123960000|2021-05-27 13:59:20|||||||||2
1622123980000|2021-05-27 13:59:40|11835|11823|11834.4|11822.4|11835|11823|11834.4|11822.4|2
1622123990000|2021-05-27 13:59:50|11833.8|11821.8|11831.9|11819.9|11833.8|11821.8|11830|11818|48
1622124000000|2021-05-27 14:00:00|11831.3|11819.3|11836.3|11824.3|11836.3|11824.3|11831.3|11819.3|24
1622124010000|2021-05-27 14:00:10|11835.6|11823.6|11837.5|11825.5|11837.5|11825.5|11835.6|11823.6|8
1622124020000|2021-05-27 14:00:20|11836.4|11824.4|11836.9|11824.9|11836.9|11824.9|11836.4|11824.4|6
1622124030000|2021-05-27 14:00:30|11835.7|11823.7|11834.4|11822.4|11835.7|11823.7|11834.4|11822.4|9
1622124040000|2021-05-27 14:00:40|11831.4|11819.4|11832|11820|11832|11820|11830.7|11818.7|12
1622124050000|2021-05-27 14:00:50|11831.4|11819.4|11829.5|11817.5|11831.4|11819.4|11829.5|11817.5|13
1622124060000|2021-05-27 14:01:00|11830.2|11818.2|11829.5|11817.5|11830.2|11818.2|11829.5|11817.5|3
1622124070000|2021-05-27 14:01:10|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|14
1622124080000|2021-05-27 14:01:20|11830.8|11818.8|11833.3|11821.3|11833.3|11821.3|11830.8|11818.8|12
1622124090000|2021-05-27 14:01:30|11832.7|11820.7|11830.1|11818.1|11832.7|11820.7|11830.1|11818.1|16
1622124100000|2021-05-27 14:01:40|11829.5|11817.5|11826.4|11814.4|11829.5|11817.5|11826.4|11814.4|17
1622124110000|2021-05-27 14:01:50|11824.5|11812.5|11826.4|11814.4|11826.4|11814.4|11823.9|11811.9|31
1622124120000|2021-05-27 14:02:00|11826.9|11814.9|11826.9|11814.9|11826.9|11814.9|11826.9|11814.9|7
1622124130000|2021-05-27 14:02:10|11828.2|11816.2|11829.4|11817.4|11831.9|11819.9|11826.9|11814.9|30
1622124140000|2021-05-27 14:02:20|11828.9|11816.9|11829.4|11817.4|11829.4|11817.4|11828.2|11816.2|13
1622124150000|2021-05-27 14:02:30|11831.9|11819.9|11830.1|11818.1|11831.9|11819.9|11828.9|11816.9|14
1622124160000|2021-05-27 14:02:40|11829.4|11817.4|11828.9|11816.9|11829.4|11817.4|11828.2|11816.2|7
1622124170000|2021-05-27 14:02:50|11828.3|11816.3|11828.8|11816.8|11828.8|11816.8|11828.2|11816.2|25
1622124180000|2021-05-27 14:03:00|11831.4|11819.4|11830.8|11818.8|11831.4|11819.4|11829.4|11817.4|9
1622124190000|2021-05-27 14:03:10|11830.2|11818.2|11828.1|11816.1|11830.2|11818.2|11828.1|11816.1|6
1622124200000|2021-05-27 14:03:20|11828.8|11816.8|11832.5|11820.5|11832.5|11820.5|11828.8|11816.8|44
1622124210000|2021-05-27 14:03:30|11833|11821|11831.8|11819.8|11833.7|11821.7|11831.8|11819.8|3
1622124220000|2021-05-27 14:03:40|11832.4|11820.4|11835|11823|11835|11823|11832.4|11820.4|10
1622124230000|2021-05-27 14:03:50|11833.6|11821.6|11836.1|11824.1|11836.1|11824.1|11831.7|11819.7|26
1622124240000|2021-05-27 14:04:00|11835.5|11823.5|11835.5|11823.5|11835.5|11823.5|11834.9|11822.9|16
1622124250000|2021-05-27 14:04:10|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|2
1622124260000|2021-05-27 14:04:20|11836.2|11824.2|11835.5|11823.5|11836.2|11824.2|11834.9|11822.9|5
1622124270000|2021-05-27 14:04:30|11834.4|11822.4|11832.4|11820.4|11834.4|11822.4|11832.4|11820.4|14
1622124280000|2021-05-27 14:04:40|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|7
1622124290000|2021-05-27 14:04:50|11831.1|11819.1|11831.8|11819.8|11831.8|11819.8|11831.1|11819.1|6
1622124300000|2021-05-27 14:05:00|11833.1|11821.1|11836.2|11824.2|11836.2|11824.2|11833.1|11821.1|24
1622124310000|2021-05-27 14:05:10|11835.6|11823.6|11834.9|11822.9|11835.6|11823.6|11834.2|11822.2|4
1622124320000|2021-05-27 14:05:20|||||||||1
1622124330000|2021-05-27 14:05:30|11835.6|11823.6|11834.3|11822.3|11836.2|11824.2|11833.6|11821.6|10
1622124340000|2021-05-27 14:05:40|11833.6|11821.6|11831.2|11819.2|11834.3|11822.3|11831.2|11819.2|4
1622124350000|2021-05-27 14:05:50|11831.9|11819.9|11832.5|11820.5|11832.5|11820.5|11831.9|11819.9|8
1622124360000|2021-05-27 14:06:00|11833.2|11821.2|11835.7|11823.7|11836.3|11824.3|11833.2|11821.2|32
1622124370000|2021-05-27 14:06:10|11835|11823|11835|11823|11835|11823|11834.4|11822.4|3
1622124380000|2021-05-27 14:06:20|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|11835.7|11823.7|5
1622124390000|2021-05-27 14:06:30|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11
1622124400000|2021-05-27 14:06:40|11833.9|11821.9|11832.7|11820.7|11833.9|11821.9|11832|11820|17
1622124410000|2021-05-27 14:06:50|11833.4|11821.4|11830.7|11818.7|11833.4|11821.4|11830.7|11818.7|11
1622124420000|2021-05-27 14:07:00|11831.4|11819.4|11832|11820|11832|11820|11830.7|11818.7|5
1622124430000|2021-05-27 14:07:10|11832.7|11820.7|11832.7|11820.7|11832.7|11820.7|11832.7|11820.7|2
1622124440000|2021-05-27 14:07:20|||||||||6
1622124450000|2021-05-27 14:07:30|11831.5|11819.5|11832.1|11820.1|11832.1|11820.1|11831.5|11819.5|9
1622124460000|2021-05-27 14:07:40|11831.5|11819.5|11830.2|11818.2|11831.5|11819.5|11830.2|11818.2|11
1622124470000|2021-05-27 14:07:50|11830.9|11818.9|11830.2|11818.2|11830.9|11818.9|11830.2|11818.2|9
1622124480000|2021-05-27 14:08:00|11829.6|11817.6|11829.6|11817.6|11829.6|11817.6|11828.3|11816.3|1
1622124490000|2021-05-27 14:08:10|11830.3|11818.3|11830.9|11818.9|11830.9|11818.9|11830.3|11818.3|1
1622124500000|2021-05-27 14:08:20|11829.6|11817.6|11831.5|11819.5|11831.5|11819.5|11829.6|11817.6|4
1622124510000|2021-05-27 14:08:30|11830.3|11818.3|11828.4|11816.4|11830.3|11818.3|11828.4|11816.4|8
1622124520000|2021-05-27 14:08:40|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|4
1622124530000|2021-05-27 14:08:50|11827.1|11815.1|11825.2|11813.2|11827.1|11815.1|11825.2|11813.2|16
1622124540000|2021-05-27 14:09:00|11827|11815|11824.5|11812.5|11827.7|11815.7|11824.5|11812.5|13
1622124550000|2021-05-27 14:09:10|11825.8|11813.8|11824.5|11812.5|11827.7|11815.7|11824.5|11812.5|7
1622124560000|2021-05-27 14:09:20|||||||||3
1622124570000|2021-05-27 14:09:30|11822.7|11810.7|11822|11810|11822.7|11810.7|11822|11810|8
1622124580000|2021-05-27 14:09:40|11820.2|11808.2|11818.4|11806.4|11820.9|11808.9|11818.4|11806.4|56
1622124590000|2021-05-27 14:09:50|11820.2|11808.2|11818.4|11806.4|11820.2|11808.2|11818.4|11806.4|10
1622124600000|2021-05-27 14:10:00|11817.2|11805.2|11817.2|11805.2|11818.4|11806.4|11817.2|11805.2|7
1622124610000|2021-05-27 14:10:10|11814|11802|11811|11799|11814|11802|11807.8|11795.8|28
1622124620000|2021-05-27 14:10:20|11810.3|11798.3|11809.6|11797.6|11810.3|11798.3|11808.4|11796.4|5
1622124630000|2021-05-27 14:10:30|11810.9|11798.9|11808.4|11796.4|11810.9|11798.9|11808.4|11796.4|4
1622124640000|2021-05-27 14:10:40|11809|11797|11807.8|11795.8|11809|11797|11807.1|11795.1|8
1622124650000|2021-05-27 14:10:50|11807.1|11795.1|11808.5|11796.5|11808.5|11796.5|11807.1|11795.1|7
1622124660000|2021-05-27 14:11:00|11809|11797|11806.5|11794.5|11810.3|11798.3|11806.5|11794.5|6
1622124670000|2021-05-27 14:11:10|||||||||11
1622124680000|2021-05-27 14:11:20|11805.3|11793.3|11803.5|11791.5|11806|11794|11802.8|11790.8|13
1622124690000|2021-05-27 14:11:30|11802.8|11790.8|11804|11792|11804|11792|11802.8|11790.8|6
1622124700000|2021-05-27 14:11:40|11806.5|11794.5|11809|11797|11809|11797|11806.5|11794.5|9
1622124710000|2021-05-27 14:11:50|11808.5|11796.5|11804|11792|11808.5|11796.5|11804|11792|3
1622124720000|2021-05-27 14:12:00|11802.8|11790.8|11804|11792|11804|11792|11802.2|11790.2|9
1622124730000|2021-05-27 14:12:10|11804.7|11792.7|11805.4|11793.4|11806.6|11794.6|11804.7|11792.7|1
1622124750000|2021-05-27 14:12:30|11803.5|11791.5|11797.9|11785.9|11804.8|11792.8|11797.9|11785.9|12
1622124760000|2021-05-27 14:12:40|11798.5|11786.5|11801|11789|11801|11789|11798.5|11786.5|5
1622124770000|2021-05-27 14:12:50|11799.8|11787.8|11804.2|11792.2|11804.2|11792.2|11799.8|11787.8|2
1622124780000|2021-05-27 14:13:00|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|13
1622124790000|2021-05-27 14:13:10|11800.5|11788.5|11796.7|11784.7|11801.7|11789.7|11796.7|11784.7|30
1622124800000|2021-05-27 14:13:20|11796|11784|11796|11784|11796.7|11784.7|11796|11784|9
1622124810000|2021-05-27 14:13:30|11794.2|11782.2|11793.5|11781.5|11794.9|11782.9|11792.3|11780.3|9
1622124820000|2021-05-27 14:13:40|11794.2|11782.2|11794.8|11782.8|11796|11784|11793.5|11781.5|8
1622124830000|2021-05-27 14:13:50|11796|11784|11797.4|11785.4|11797.4|11785.4|11796|11784|16
1622124840000|2021-05-27 14:14:00|11798|11786|11801|11789|11804.2|11792.2|11798|11786|19
1622124850000|2021-05-27 14:14:10|11800.5|11788.5|11794.8|11782.8|11800.5|11788.5|11794.8|11782.8|9
1622124860000|2021-05-27 14:14:20|11794.2|11782.2|11791.7|11779.7|11794.2|11782.2|11791.7|11779.7|7
1622124870000|2021-05-27 14:14:30|11791|11779|11791.7|11779.7|11791.7|11779.7|11789.2|11777.2|19
1622124880000|2021-05-27 14:14:40|||||||||3
1622124890000|2021-05-27 14:14:50|11791.1|11779.1|11793.6|11781.6|11793.6|11781.6|11791.1|11779.1|8
1622124900000|2021-05-27 14:15:00|11792.3|11780.3|11799.2|11787.2|11799.2|11787.2|11791.7|11779.7|15
1622124910000|2021-05-27 14:15:10|11798|11786|11793.6|11781.6|11798.6|11786.6|11793.6|11781.6|19
1622124920000|2021-05-27 14:15:20|11793|11781|11794.2|11782.2|11794.2|11782.2|11793|11781|2
1622124930000|2021-05-27 14:15:30|11792.9|11780.9|11793|11781|11793.6|11781.6|11791.7|11779.7|3
1622124940000|2021-05-27 14:15:40|11791.1|11779.1|11788.6|11776.6|11791.1|11779.1|11788|11776|15
1622124950000|2021-05-27 14:15:50|11789.2|11777.2|11789.8|11777.8|11789.8|11777.8|11786|11774|4
1622124960000|2021-05-27 14:16:00|11789.2|11777.2|11799.2|11787.2|11799.2|11787.2|11789.2|11777.2|19
1622124970000|2021-05-27 14:16:10|11796.7|11784.7|11794.2|11782.2|11798|11786|11794.2|11782.2|14
1622124980000|2021-05-27 14:16:20|11792.3|11780.3|11794.2|11782.2|11794.2|11782.2|11792.3|11780.3|7
1622124990000|2021-05-27 14:16:30|11793.5|11781.5|11798|11786|11798|11786|11791|11779|45
1622125000000|2021-05-27 14:16:40|11799.2|11787.2|11799.2|11787.2|11799.8|11787.8|11798.5|11786.5|6
1622125010000|2021-05-27 14:16:50|11794.2|11782.2|11794.2|11782.2|11797.3|11785.3|11794.2|11782.2|18
1622125020000|2021-05-27 14:17:00|11797.3|11785.3|11798.6|11786.6|11798.6|11786.6|11797.3|11785.3|17
1622125030000|2021-05-27 14:17:10|11799.2|11787.2|11796.7|11784.7|11799.2|11787.2|11794.2|11782.2|27
1622125040000|2021-05-27 14:17:20|11799.2|11787.2|11798.6|11786.6|11801.1|11789.1|11796.1|11784.1|46
1622125050000|2021-05-27 14:17:30|11799.2|11787.2|11798|11786|11799.2|11787.2|11797.3|11785.3|9
1622125060000|2021-05-27 14:17:40|11797.3|11785.3|11798.6|11786.6|11798.6|11786.6|11797.3|11785.3|1
1622125070000|2021-05-27 14:17:50|11799.8|11787.8|11798.6|11786.6|11799.8|11787.8|11797.3|11785.3|10
1622125080000|2021-05-27 14:18:00|11801.1|11789.1|11801.1|11789.1|11803|11791|11801.1|11789.1|13
1622125090000|2021-05-27 14:18:10|11801.6|11789.6|11801.6|11789.6|11803.6|11791.6|11801.6|11789.6|5
1622125100000|2021-05-27 14:18:20|11801.1|11789.1|11803.6|11791.6|11803.6|11791.6|11801.1|11789.1|5
1622125110000|2021-05-27 14:18:30|11804.2|11792.2|11799.9|11787.9|11804.9|11792.9|11799.9|11787.9|12
1622125120000|2021-05-27 14:18:40|11798.6|11786.6|11798|11786|11798.6|11786.6|11796.1|11784.1|11
1622125130000|2021-05-27 14:18:50|11798.6|11786.6|11799.9|11787.9|11799.9|11787.9|11798.6|11786.6|6
1622125140000|2021-05-27 14:19:00|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|14
1622125150000|2021-05-27 14:19:10|11796.8|11784.8|11797.4|11785.4|11797.4|11785.4|11796.8|11784.8|4
1622125160000|2021-05-27 14:19:20|11798.6|11786.6|11798.6|11786.6|11798.6|11786.6|11797.4|11785.4|10
1622125170000|2021-05-27 14:19:30|11798|11786|11797.4|11785.4|11798|11786|11797.4|11785.4|1
1622125180000|2021-05-27 14:19:40|11798.6|11786.6|11801.1|11789.1|11801.1|11789.1|11798.6|11786.6|1
1622125190000|2021-05-27 14:19:50|11801.7|11789.7|11802.4|11790.4|11802.4|11790.4|11801.1|11789.1|2
1622125200000|2021-05-27 14:20:00|11801.1|11789.1|11801.2|11789.2|11801.2|11789.2|11799.9|11787.9|5
1622125210000|2021-05-27 14:20:10|||||||||1
1622125220000|2021-05-27 14:20:20|11803.1|11791.1|11803.1|11791.1|11803.6|11791.6|11802.4|11790.4|3
1622125230000|2021-05-27 14:20:30|11801.8|11789.8|11798.6|11786.6|11803.1|11791.1|11798.6|11786.6|19
1622125240000|2021-05-27 14:20:40|11800|11788|11801.1|11789.1|11801.1|11789.1|11797.4|11785.4|7
1622125250000|2021-05-27 14:20:50|11799.8|11787.8|11798.1|11786.1|11801.1|11789.1|11796.8|11784.8|16
1622125260000|2021-05-27 14:21:00|11797.5|11785.5|11800|11788|11800|11788|11797.5|11785.5|5
1622125270000|2021-05-27 14:21:10|11799.3|11787.3|11798.1|11786.1|11800|11788|11798.1|11786.1|2
1622125280000|2021-05-27 14:21:20|||||||||1
1622125290000|2021-05-27 14:21:30|11799.9|11787.9|11800.6|11788.6|11801.8|11789.8|11799.9|11787.9|14
1622125300000|2021-05-27 14:21:40|11800|11788|11796.1|11784.1|11800.6|11788.6|11796.1|11784.1|35
1622125310000|2021-05-27 14:21:50|11796.8|11784.8|11796.8|11784.8|11797.5|11785.5|11796.1|11784.1|1
1622125320000|2021-05-27 14:22:00|11796.1|11784.1|11797.4|11785.4|11797.4|11785.4|11796.1|11784.1|1
1622125330000|2021-05-27 14:22:10|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|11801.1|11789.1|3
1622125340000|2021-05-27 14:22:20|11801.8|11789.8|11807.4|11795.4|11807.4|11795.4|11801.8|11789.8|20
1622125350000|2021-05-27 14:22:30|11807.3|11795.3|11808|11796|11808|11796|11807.3|11795.3|8
1622125360000|2021-05-27 14:22:40|11807.4|11795.4|11809.2|11797.2|11811.1|11799.1|11807.4|11795.4|7
1622125370000|2021-05-27 14:22:50|11809.8|11797.8|11808|11796|11810.5|11798.5|11807.4|11795.4|10
1622125380000|2021-05-27 14:23:00|11806.7|11794.7|11810.5|11798.5|11811.1|11799.1|11806.7|11794.7|11
1622125390000|2021-05-27 14:23:10|11809.9|11797.9|11809.9|11797.9|11809.9|11797.9|11809.9|11797.9|0
1622125400000|2021-05-27 14:23:20|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|2
1622125410000|2021-05-27 14:23:30|11809.2|11797.2|11808.6|11796.6|11809.3|11797.3|11806.1|11794.1|6
1622125420000|2021-05-27 14:23:40|11809.3|11797.3|11808.7|11796.7|11809.3|11797.3|11807.4|11795.4|5
1622125430000|2021-05-27 14:23:50|11808.1|11796.1|11806.2|11794.2|11808.1|11796.1|11804.3|11792.3|5
1622125440000|2021-05-27 14:24:00|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|4
1622125450000|2021-05-27 14:24:10|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|2
1622125460000|2021-05-27 14:24:20|11806.2|11794.2|11807.5|11795.5|11807.5|11795.5|11806.2|11794.2|16
1622125470000|2021-05-27 14:24:30|11808.1|11796.1|11808.7|11796.7|11810|11798|11808.1|11796.1|5
1622125480000|2021-05-27 14:24:40|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|3
1622125490000|2021-05-27 14:24:50|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|5
1622125500000|2021-05-27 14:25:00|11807.6|11795.6|11806.2|11794.2|11807.6|11795.6|11805|11793|5
1622125510000|2021-05-27 14:25:10|11810|11798|11811.8|11799.8|11811.8|11799.8|11808.7|11796.7|11
1622125520000|2021-05-27 14:25:20|11811.2|11799.2|11811.2|11799.2|11811.2|11799.2|11811.2|11799.2|3
1622125530000|2021-05-27 14:25:30|11810.1|11798.1|11808.7|11796.7|11810.1|11798.1|11808.7|11796.7|7
1622125540000|2021-05-27 14:25:40|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|2
1622125550000|2021-05-27 14:25:50|11808.7|11796.7|11808.7|11796.7|11808.7|11796.7|11807.4|11795.4|8
1622125560000|2021-05-27 14:26:00|||||||||3
1622125570000|2021-05-27 14:26:10|||||||||8
1622125580000|2021-05-27 14:26:20|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|1
1622125590000|2021-05-27 14:26:30|11813.1|11801.1|11811.2|11799.2|11813.7|11801.7|11811.2|11799.2|5
1622125600000|2021-05-27 14:26:40|11806.8|11794.8|11808.1|11796.1|11808.1|11796.1|11806.2|11794.2|14
1622125610000|2021-05-27 14:26:50|11807.5|11795.5|11810|11798|11810|11798|11807.5|11795.5|8
1622125630000|2021-05-27 14:27:10|11810.6|11798.6|11811.2|11799.2|11812.5|11800.5|11810.6|11798.6|3
1622125640000|2021-05-27 14:27:20|||||||||1
1622125650000|2021-05-27 14:27:30|11810.1|11798.1|11808.7|11796.7|11810.1|11798.1|11808.7|11796.7|4
1622125660000|2021-05-27 14:27:40|11808.1|11796.1|11807.5|11795.5|11808.1|11796.1|11806.2|11794.2|5
1622125670000|2021-05-27 14:27:50|11806.9|11794.9|11806.9|11794.9|11806.9|11794.9|11806.9|11794.9|1
1622125680000|2021-05-27 14:28:00|11805|11793|11802.5|11790.5|11805|11793|11802.5|11790.5|8
1622125690000|2021-05-27 14:28:10|11801.8|11789.8|11800|11788|11801.8|11789.8|11800|11788|4
1622125700000|2021-05-27 14:28:20|11800.7|11788.7|11801.9|11789.9|11803.2|11791.2|11800.7|11788.7|3
1622125710000|2021-05-27 14:28:30|||||||||1
1622125720000|2021-05-27 14:28:40|11800|11788|11799.4|11787.4|11800|11788|11799.4|11787.4|5
1622125730000|2021-05-27 14:28:50|11798.7|11786.7|11797.5|11785.5|11798.7|11786.7|11797.5|11785.5|1
1622125740000|2021-05-27 14:29:00|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|3
1622125750000|2021-05-27 14:29:10|||||||||1
1622125760000|2021-05-27 14:29:20|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|4
1622125770000|2021-05-27 14:29:30|11795.7|11783.7|11795.1|11783.1|11796.3|11784.3|11795.1|11783.1|1
1622125780000|2021-05-27 14:29:40|||||||||2
1622125790000|2021-05-27 14:29:50|11794.4|11782.4|11793.2|11781.2|11794.4|11782.4|11793.2|11781.2|9
1622125800000|2021-05-27 14:30:00|11792.5|11780.5|11794.4|11782.4|11794.4|11782.4|11792.5|11780.5|1
1622125810000|2021-05-27 14:30:10|11791.9|11779.9|11792.6|11780.6|11792.6|11780.6|11791.9|11779.9|3
1622125820000|2021-05-27 14:30:20|11791.2|11779.2|11793.2|11781.2|11794.4|11782.4|11791.2|11779.2|9
1622125830000|2021-05-27 14:30:30|11792.6|11780.6|11793.2|11781.2|11793.2|11781.2|11792.6|11780.6|6
1622125840000|2021-05-27 14:30:40|11793.8|11781.8|11793.8|11781.8|11793.8|11781.8|11793.8|11781.8|1
1622125850000|2021-05-27 14:30:50|11793.2|11781.2|11793.8|11781.8|11793.8|11781.8|11792.6|11780.6|1
1622125860000|2021-05-27 14:31:00|11794.4|11782.4|11793.2|11781.2|11795.7|11783.7|11792.6|11780.6|15
1622125870000|2021-05-27 14:31:10|11790.7|11778.7|11788.2|11776.2|11790.7|11778.7|11786.4|11774.4|20
1622125880000|2021-05-27 14:31:20|11787|11775|11788.9|11776.9|11788.9|11776.9|11786.4|11774.4|15
1622125890000|2021-05-27 14:31:30|11789.5|11777.5|11789.5|11777.5|11790.2|11778.2|11788.2|11776.2|20
1622125900000|2021-05-27 14:31:40|11788.8|11776.8|11788.2|11776.2|11788.8|11776.8|11788.2|11776.2|6
1622125910000|2021-05-27 14:31:50|11787.7|11775.7|11787.7|11775.7|11790.2|11778.2|11787.7|11775.7|17
1622125920000|2021-05-27 14:32:00|11788.2|11776.2|11787.7|11775.7|11788.2|11776.2|11787.6|11775.6|5
1622125930000|2021-05-27 14:32:10|11788.2|11776.2|11795.2|11783.2|11795.2|11783.2|11788.2|11776.2|18
1622125940000|2021-05-27 14:32:20|11795.7|11783.7|11792|11780|11795.7|11783.7|11792|11780|13
1622125950000|2021-05-27 14:32:30|11791.3|11779.3|11792.7|11780.7|11792.7|11780.7|11791.3|11779.3|1
1622125960000|2021-05-27 14:32:40|11793.2|11781.2|11788.2|11776.2|11793.2|11781.2|11787.7|11775.7|35
1622125970000|2021-05-27 14:32:50|11788.8|11776.8|11790.7|11778.7|11790.7|11778.7|11788.8|11776.8|5
1622125980000|2021-05-27 14:33:00|11793.2|11781.2|11793.2|11781.2|11794.5|11782.5|11793.2|11781.2|18
1622125990000|2021-05-27 14:33:10|11789.5|11777.5|11790.2|11778.2|11790.2|11778.2|11789.5|11777.5|2
1622126000000|2021-05-27 14:33:20|11789.5|11777.5|11791.3|11779.3|11792|11780|11789.5|11777.5|4
1622126010000|2021-05-27 14:33:30|11792|11780|11791.4|11779.4|11792|11780|11791.4|11779.4|7
1622126020000|2021-05-27 14:33:40|11788.9|11776.9|11791.3|11779.3|11792.6|11780.6|11788.9|11776.9|8
1622126030000|2021-05-27 14:33:50|11792|11780|11789.5|11777.5|11792|11780|11789.5|11777.5|11
1622126040000|2021-05-27 14:34:00|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|4
1622126050000|2021-05-27 14:34:10|||||||||5
1622126060000|2021-05-27 14:34:20|11790.1|11778.1|11786.4|11774.4|11790.1|11778.1|11786.4|11774.4|6
1622126070000|2021-05-27 14:34:30|||||||||3
1622126080000|2021-05-27 14:34:40|||||||||2
1622126090000|2021-05-27 14:34:50|||||||||3
1622126100000|2021-05-27 14:35:00|||||||||2
1622126110000|2021-05-27 14:35:10|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|2
1622126120000|2021-05-27 14:35:20|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|2
1622126140000|2021-05-27 14:35:40|11788.8|11776.8|11789.5|11777.5|11789.5|11777.5|11788.8|11776.8|2
1622126150000|2021-05-27 14:35:50|11790.2|11778.2|11792|11780|11792|11780|11790.2|11778.2|6
1622126160000|2021-05-27 14:36:00|11792.6|11780.6|11793.3|11781.3|11793.3|11781.3|11792.6|11780.6|2
1622126170000|2021-05-27 14:36:10|11794.4|11782.4|11795.8|11783.8|11795.8|11783.8|11794.4|11782.4|12
1622126180000|2021-05-27 14:36:20|11795.1|11783.1|11795.1|11783.1|11795.1|11783.1|11793.3|11781.3|12
1622126190000|2021-05-27 14:36:30|||||||||3
1622126200000|2021-05-27 14:36:40|11795.8|11783.8|11795.8|11783.8|11795.8|11783.8|11795.8|11783.8|1
1622126210000|2021-05-27 14:36:50|11796.3|11784.3|11796.3|11784.3|11798.8|11786.8|11795.8|11783.8|24
1622126220000|2021-05-27 14:37:00|||||||||1
1622126230000|2021-05-27 14:37:10|11797|11785|11795.8|11783.8|11798.9|11786.9|11795.8|11783.8|19
1622126240000|2021-05-27 14:37:20|11796.3|11784.3|11800.1|11788.1|11800.1|11788.1|11796.3|11784.3|14
1622126250000|2021-05-27 14:37:30|11799.4|11787.4|11795.8|11783.8|11799.4|11787.4|11795.8|11783.8|10
1622126260000|2021-05-27 14:37:40|11795.1|11783.1|11793.3|11781.3|11795.1|11783.1|11793.3|11781.3|4
1622126270000|2021-05-27 14:37:50|11792|11780|11790.2|11778.2|11792|11780|11790.2|11778.2|9
1622126280000|2021-05-27 14:38:00|11790.8|11778.8|11790.8|11778.8|11790.8|11778.8|11790.8|11778.8|2
1622126290000|2021-05-27 14:38:10|11790.2|11778.2|11792.1|11780.1|11792.1|11780.1|11790.2|11778.2|3
1622126300000|2021-05-27 14:38:20|11788.4|11776.4|11787.1|11775.1|11788.4|11776.4|11786.5|11774.5|4
1622126310000|2021-05-27 14:38:30|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|63
1622126320000|2021-05-27 14:38:40|11783.4|11771.4|11785.2|11773.2|11785.2|11773.2|11783.4|11771.4|11
1622126330000|2021-05-27 14:38:50|11784.7|11772.7|11784|11772|11784.7|11772.7|11781.5|11769.5|6
1622126340000|2021-05-27 14:39:00|11784.7|11772.7|11785.9|11773.9|11785.9|11773.9|11784.7|11772.7|8
1622126350000|2021-05-27 14:39:10|11784|11772|11784|11772|11784|11772|11784|11772|5
1622126360000|2021-05-27 14:39:20|11783.4|11771.4|11780.9|11768.9|11783.4|11771.4|11780.9|11768.9|6
1622126370000|2021-05-27 14:39:30|11780.3|11768.3|11781.5|11769.5|11781.5|11769.5|11780.3|11768.3|7
1622126380000|2021-05-27 14:39:40|11782.2|11770.2|11781.5|11769.5|11782.8|11770.8|11781.5|11769.5|6
1622126390000|2021-05-27 14:39:50|11780.8|11768.8|11779.1|11767.1|11780.8|11768.8|11779.1|11767.1|27
1622126400000|2021-05-27 14:40:00|||||||||9
1622126410000|2021-05-27 14:40:10|||||||||2
1622126420000|2021-05-27 14:40:20|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|2
1622126430000|2021-05-27 14:40:30|11780.3|11768.3|11780.3|11768.3|11780.3|11768.3|11780.3|11768.3|2
1622126440000|2021-05-27 14:40:40|11781.5|11769.5|11782.8|11770.8|11782.8|11770.8|11781.5|11769.5|8
1622126450000|2021-05-27 14:40:50|11783.4|11771.4|11782.2|11770.2|11783.4|11771.4|11782.2|11770.2|25
1622126460000|2021-05-27 14:41:00|11781.5|11769.5|11780.3|11768.3|11782.2|11770.2|11779.7|11767.7|5
1622126470000|2021-05-27 14:41:10|||||||||1
1622126480000|2021-05-27 14:41:20|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|11780.9|11768.9|3
1622126490000|2021-05-27 14:41:30|11780.3|11768.3|11779.1|11767.1|11780.3|11768.3|11779.1|11767.1|11
1622126500000|2021-05-27 14:41:40|11779.7|11767.7|11780.9|11768.9|11780.9|11768.9|11779.7|11767.7|3
1622126510000|2021-05-27 14:41:50|||||||||12
1622126520000|2021-05-27 14:42:00|11780.3|11768.3|11780.9|11768.9|11780.9|11768.9|11780.3|11768.3|3
1622126530000|2021-05-27 14:42:10|11780.3|11768.3|11780.3|11768.3|11780.9|11768.9|11780.3|11768.3|1
1622126540000|2021-05-27 14:42:20|11780.9|11768.9|11779.1|11767.1|11780.9|11768.9|11779.1|11767.1|4
1622126550000|2021-05-27 14:42:30|11780.3|11768.3|11780.9|11768.9|11780.9|11768.9|11780.3|11768.3|9
1622126560000|2021-05-27 14:42:40|||||||||1
1622126570000|2021-05-27 14:42:50|11785.3|11773.3|11785.9|11773.9|11785.9|11773.9|11785.3|11773.3|7
1622126580000|2021-05-27 14:43:00|||||||||3
1622126590000|2021-05-27 14:43:10|11789|11777|11787.8|11775.8|11789|11777|11787.8|11775.8|3
1622126600000|2021-05-27 14:43:20|||||||||5
1622126610000|2021-05-27 14:43:30|11786.6|11774.6|11785.9|11773.9|11786.6|11774.6|11785.9|11773.9|5
1622126620000|2021-05-27 14:43:40|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|11784.7|11772.7|8
1622126630000|2021-05-27 14:43:50|11784|11772|11784|11772|11784.7|11772.7|11784|11772|1
1622126640000|2021-05-27 14:44:00|11784.7|11772.7|11785.9|11773.9|11785.9|11773.9|11784.7|11772.7|2
1622126650000|2021-05-27 14:44:10|11784|11772|11784|11772|11784|11772|11784|11772|3
1622126670000|2021-05-27 14:44:30|11784.7|11772.7|11786.6|11774.6|11786.6|11774.6|11784.7|11772.7|6
1622126680000|2021-05-27 14:44:40|||||||||2
1622126690000|2021-05-27 14:44:50|11784.1|11772.1|11782.2|11770.2|11784.1|11772.1|11782.2|11770.2|2
1622126700000|2021-05-27 14:45:00|11782.8|11770.8|11783.4|11771.4|11783.4|11771.4|11782.8|11770.8|4
1622126710000|2021-05-27 14:45:10|11782.8|11770.8|11782.8|11770.8|11782.8|11770.8|11782.2|11770.2|3
1622126720000|2021-05-27 14:45:20|11782.2|11770.2|11784|11772|11784|11772|11782.2|11770.2|2
1622126730000|2021-05-27 14:45:30|||||||||4
1622126740000|2021-05-27 14:45:40|||||||||1
1622126750000|2021-05-27 14:45:50|11783.4|11771.4|11784|11772|11784|11772|11783.4|11771.4|3
1622126760000|2021-05-27 14:46:00|11784.7|11772.7|11785.3|11773.3|11785.3|11773.3|11784.7|11772.7|3
1622126770000|2021-05-27 14:46:10|||||||||1
1622126780000|2021-05-27 14:46:20|11788.4|11776.4|11786.5|11774.5|11789|11777|11786.5|11774.5|19
1622126790000|2021-05-27 14:46:30|11787.1|11775.1|11788.4|11776.4|11788.4|11776.4|11787.1|11775.1|0
1622126800000|2021-05-27 14:46:40|11787.1|11775.1|11785.9|11773.9|11787.1|11775.1|11785.9|11773.9|5
1622126810000|2021-05-27 14:46:50|11783.4|11771.4|11788.4|11776.4|11788.4|11776.4|11783.4|11771.4|12
1622126820000|2021-05-27 14:47:00|11789|11777|11787.8|11775.8|11789|11777|11787.8|11775.8|7
1622126830000|2021-05-27 14:47:10|11789|11777|11787.2|11775.2|11789|11777|11784|11772|18
1622126840000|2021-05-27 14:47:20|11786.5|11774.5|11787.2|11775.2|11787.2|11775.2|11786.5|11774.5|2
1622126850000|2021-05-27 14:47:30|11786.5|11774.5|11787.2|11775.2|11787.2|11775.2|11785.9|11773.9|1
1622126860000|2021-05-27 14:47:40|11786.5|11774.5|11787.2|11775.2|11787.2|11775.2|11786.5|11774.5|3
1622126870000|2021-05-27 14:47:50|11787.8|11775.8|11787.8|11775.8|11787.8|11775.8|11787.8|11775.8|7
1622126880000|2021-05-27 14:48:00|11789|11777|11786.5|11774.5|11789.7|11777.7|11786.5|11774.5|8
1622126890000|2021-05-27 14:48:10|11788.4|11776.4|11789|11777|11789.7|11777.7|11788.4|11776.4|2
1622126900000|2021-05-27 14:48:20|11790.9|11778.9|11790.9|11778.9|11791.5|11779.5|11790.9|11778.9|2
1622126910000|2021-05-27 14:48:30|11791.6|11779.6|11792.2|11780.2|11792.2|11780.2|11791.6|11779.6|4
1622126920000|2021-05-27 14:48:40|11791.5|11779.5|11791.5|11779.5|11792.2|11780.2|11791.5|11779.5|1
1622126930000|2021-05-27 14:48:50|11790.9|11778.9|11791.6|11779.6|11792.2|11780.2|11790.9|11778.9|1
1622126940000|2021-05-27 14:49:00|11794.1|11782.1|11796.5|11784.5|11797.2|11785.2|11794.1|11782.1|7
1622126950000|2021-05-27 14:49:10|11797.9|11785.9|11799.7|11787.7|11799.7|11787.7|11797.9|11785.9|9
1622126960000|2021-05-27 14:49:20|11800.9|11788.9|11799.7|11787.7|11800.9|11788.9|11799.7|11787.7|6
1622126970000|2021-05-27 14:49:30|||||||||1
1622126980000|2021-05-27 14:49:40|11800.4|11788.4|11804.1|11792.1|11804.1|11792.1|11800.4|11788.4|1
1622126990000|2021-05-27 14:49:50|11803.4|11791.4|11804|11792|11805.9|11793.9|11803.4|11791.4|5
1622127000000|2021-05-27 14:50:00|11804.6|11792.6|11803.4|11791.4|11807.8|11795.8|11803.4|11791.4|12
1622127010000|2021-05-27 14:50:10|11802.1|11790.1|11805.9|11793.9|11805.9|11793.9|11802.1|11790.1|6
1622127020000|2021-05-27 14:50:20|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11805.9|11793.9|1
1622127030000|2021-05-27 14:50:30|11805.2|11793.2|11797.7|11785.7|11805.9|11793.9|11797.1|11785.1|18
1622127040000|2021-05-27 14:50:40|11798.4|11786.4|11794.6|11782.6|11798.4|11786.4|11794.6|11782.6|3
1622127050000|2021-05-27 14:50:50|11795.3|11783.3|11797.1|11785.1|11797.1|11785.1|11795.3|11783.3|9
1622127060000|2021-05-27 14:51:00|11797.8|11785.8|11797.8|11785.8|11797.8|11785.8|11797.8|11785.8|0
1622127070000|2021-05-27 14:51:10|11799|11787|11801|11789|11801|11789|11799|11787|1
1622127080000|2021-05-27 14:51:20|11800.3|11788.3|11800.3|11788.3|11801.5|11789.5|11800.2|11788.2|5
1622127090000|2021-05-27 14:51:30|11801.5|11789.5|11799|11787|11801.5|11789.5|11799|11787|7
1622127100000|2021-05-27 14:51:40|||||||||3
1622127110000|2021-05-27 14:51:50|||||||||4
1622127120000|2021-05-27 14:52:00|11800.9|11788.9|11800.9|11788.9|11800.9|11788.9|11800.9|11788.9|2
1622127130000|2021-05-27 14:52:10|11800.3|11788.3|11797.8|11785.8|11800.3|11788.3|11797.8|11785.8|2
1622127140000|2021-05-27 14:52:20|11795.3|11783.3|11795.3|11783.3|11796.5|11784.5|11795.3|11783.3|22
1622127150000|2021-05-27 14:52:30|11795.9|11783.9|11786.5|11774.5|11796.5|11784.5|11786.5|11774.5|20
1622127160000|2021-05-27 14:52:40|11787.1|11775.1|11787.7|11775.7|11787.7|11775.7|11786.5|11774.5|5
1622127170000|2021-05-27 14:52:50|11788.4|11776.4|11791.5|11779.5|11791.5|11779.5|11788.4|11776.4|2
1622127180000|2021-05-27 14:53:00|||||||||5
1622127190000|2021-05-27 14:53:10|11790.8|11778.8|11790.9|11778.9|11790.9|11778.9|11790.8|11778.8|4
1622127200000|2021-05-27 14:53:20|11791.5|11779.5|11790.3|11778.3|11791.5|11779.5|11789.6|11777.6|2
1622127210000|2021-05-27 14:53:30|11791|11779|11794.6|11782.6|11796|11784|11791|11779|17
1622127220000|2021-05-27 14:53:40|11795.9|11783.9|11795.9|11783.9|11795.9|11783.9|11795.2|11783.2|3
1622127230000|2021-05-27 14:53:50|11796.5|11784.5|11791.5|11779.5|11797.2|11785.2|11791.5|11779.5|9
1622127240000|2021-05-27 14:54:00|11792.2|11780.2|11791.5|11779.5|11792.2|11780.2|11791.5|11779.5|6
1622127250000|2021-05-27 14:54:10|11792.1|11780.1|11793.5|11781.5|11793.5|11781.5|11792.1|11780.1|4
1622127260000|2021-05-27 14:54:20|11794.7|11782.7|11795.9|11783.9|11795.9|11783.9|11793.4|11781.4|13
1622127270000|2021-05-27 14:54:30|11794.6|11782.6|11788.9|11776.9|11795.3|11783.3|11787.6|11775.6|8
1622127280000|2021-05-27 14:54:40|11788.3|11776.3|11782.1|11770.1|11789.6|11777.6|11782.1|11770.1|15
1622127290000|2021-05-27 14:54:50|11781.5|11769.5|11782.1|11770.1|11782.1|11770.1|11781.5|11769.5|2
1622127300000|2021-05-27 14:55:00|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|8
1622127310000|2021-05-27 14:55:10|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|11782.1|11770.1|4
1622127320000|2021-05-27 14:55:20|11782.7|11770.7|11784.6|11772.6|11784.6|11772.6|11782.7|11770.7|11
1622127330000|2021-05-27 14:55:30|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|2
1622127340000|2021-05-27 14:55:40|11782.1|11770.1|11782.7|11770.7|11783.3|11771.3|11782.1|11770.1|16
1622127350000|2021-05-27 14:55:50|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|11783.3|11771.3|2
1622127360000|2021-05-27 14:56:00|11784.6|11772.6|11784.6|11772.6|11784.6|11772.6|11784.6|11772.6|5
1622127370000|2021-05-27 14:56:10|11783.9|11771.9|11783.9|11771.9|11783.9|11771.9|11783.9|11771.9|2
1622127380000|2021-05-27 14:56:20|||||||||1
1622127390000|2021-05-27 14:56:30|11784.5|11772.5|11785.2|11773.2|11785.2|11773.2|11784.5|11772.5|1
1622127400000|2021-05-27 14:56:40|11783.9|11771.9|11783.9|11771.9|11783.9|11771.9|11783.9|11771.9|6
1622127410000|2021-05-27 14:56:50|||||||||2
1622127420000|2021-05-27 14:57:00|11784.6|11772.6|11785.2|11773.2|11785.2|11773.2|11784.6|11772.6|3
1622127430000|2021-05-27 14:57:10|||||||||1
1622127440000|2021-05-27 14:57:20|11783.4|11771.4|11783.4|11771.4|11783.4|11771.4|11782.7|11770.7|7
1622127450000|2021-05-27 14:57:30|11782.7|11770.7|11783.4|11771.4|11783.4|11771.4|11782.7|11770.7|2
1622127460000|2021-05-27 14:57:40|||||||||2
1622127470000|2021-05-27 14:57:50|11784.1|11772.1|11785.8|11773.8|11785.8|11773.8|11783.5|11771.5|11
1622127480000|2021-05-27 14:58:00|11786.5|11774.5|11787.1|11775.1|11787.1|11775.1|11786.5|11774.5|0
1622127490000|2021-05-27 14:58:10|11786.5|11774.5|11786.5|11774.5|11786.5|11774.5|11786.5|11774.5|3
1622127500000|2021-05-27 14:58:20|11787.1|11775.1|11782.7|11770.7|11787.1|11775.1|11782.1|11770.1|15
1622127510000|2021-05-27 14:58:30|11784|11772|11782.7|11770.7|11784|11772|11782.7|11770.7|1
1622127520000|2021-05-27 14:58:40|||||||||5
1622127530000|2021-05-27 14:58:50|11783.4|11771.4|11783.4|11771.4|11783.4|11771.4|11783.4|11771.4|4
1622127540000|2021-05-27 14:59:00|||||||||3
1622127550000|2021-05-27 14:59:10|11784.1|11772.1|11784.7|11772.7|11784.7|11772.7|11783.4|11771.4|10
1622127560000|2021-05-27 14:59:20|11784.1|11772.1|11784.7|11772.7|11784.7|11772.7|11784.1|11772.1|6
1622127570000|2021-05-27 14:59:30|11784.1|11772.1|11784.7|11772.7|11784.7|11772.7|11784.1|11772.1|6
1622127580000|2021-05-27 14:59:40|||||||||1
1622127590000|2021-05-27 14:59:50|11785.4|11773.4|11785.4|11773.4|11785.4|11773.4|11785.4|11773.4|9
1622127600000|2021-05-27 15:00:00|11787.9|11775.9|11789.1|11777.1|11790.4|11778.4|11787.9|11775.9|35
1622127610000|2021-05-27 15:00:10|11788.5|11776.5|11787.8|11775.8|11788.5|11776.5|11787.8|11775.8|2
1622127620000|2021-05-27 15:00:20|11787.2|11775.2|11784.1|11772.1|11787.2|11775.2|11783.5|11771.5|8
1622127630000|2021-05-27 15:00:30|||||||||1
1622127640000|2021-05-27 15:00:40|11786|11774|11786|11774|11786|11774|11786|11774|1
1622127650000|2021-05-27 15:00:50|11786.6|11774.6|11791|11779|11791|11779|11786.6|11774.6|7
1622127660000|2021-05-27 15:01:00|11791.6|11779.6|11792.8|11780.8|11792.8|11780.8|11791.6|11779.6|2
1622127670000|2021-05-27 15:01:10|11792.2|11780.2|11787.8|11775.8|11792.2|11780.2|11787.8|11775.8|9
1622127680000|2021-05-27 15:01:20|11786.6|11774.6|11786.6|11774.6|11786.6|11774.6|11786.6|11774.6|4
1622127690000|2021-05-27 15:01:30|||||||||1
1622127700000|2021-05-27 15:01:40|11787.2|11775.2|11791|11779|11791|11779|11787.2|11775.2|2
1622127710000|2021-05-27 15:01:50|11790.4|11778.4|11789.1|11777.1|11791|11779|11789.1|11777.1|4
1622127720000|2021-05-27 15:02:00|||||||||1
1622127730000|2021-05-27 15:02:10|11789.7|11777.7|11789.7|11777.7|11789.7|11777.7|11789.1|11777.1|2
1622127740000|2021-05-27 15:02:20|11789.1|11777.1|11790.4|11778.4|11790.4|11778.4|11789.1|11777.1|3
1622127750000|2021-05-27 15:02:30|11791|11779|11791|11779|11791|11779|11791|11779|1
1622127760000|2021-05-27 15:02:40|11791.6|11779.6|11791.6|11779.6|11791.6|11779.6|11791.6|11779.6|3
1622127770000|2021-05-27 15:02:50|||||||||1
1622127780000|2021-05-27 15:03:00|||||||||2
1622127790000|2021-05-27 15:03:10|11792.2|11780.2|11796|11784|11796|11784|11792.2|11780.2|1
1622127800000|2021-05-27 15:03:20|11797.8|11785.8|11799.1|11787.1|11799.1|11787.1|11797.8|11785.8|6
1622127810000|2021-05-27 15:03:30|11798.5|11786.5|11799.1|11787.1|11799.1|11787.1|11796.6|11784.6|7
1622127820000|2021-05-27 15:03:40|11799.7|11787.7|11801.6|11789.6|11801.6|11789.6|11799.7|11787.7|10
1622127830000|2021-05-27 15:03:50|11802.2|11790.2|11802.2|11790.2|11802.2|11790.2|11801.6|11789.6|3
1622127840000|2021-05-27 15:04:00|11801.6|11789.6|11804.1|11792.1|11804.1|11792.1|11801.6|11789.6|6
1622127850000|2021-05-27 15:04:10|11805.3|11793.3|11803.5|11791.5|11806.6|11794.6|11803.5|11791.5|8
1622127860000|2021-05-27 15:04:20|11802.8|11790.8|11801|11789|11803.5|11791.5|11800.3|11788.3|7
1622127870000|2021-05-27 15:04:30|11801.6|11789.6|11805.3|11793.3|11805.3|11793.3|11801.6|11789.6|11
1622127880000|2021-05-27 15:04:40|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|11804.1|11792.1|8
1622127890000|2021-05-27 15:04:50|11804.2|11792.2|11801.7|11789.7|11804.2|11792.2|11801.7|11789.7|3
1622127900000|2021-05-27 15:05:00|11802.2|11790.2|11802.9|11790.9|11803.6|11791.6|11802.2|11790.2|5
1622127910000|2021-05-27 15:05:10|11804.2|11792.2|11807.9|11795.9|11807.9|11795.9|11804.2|11792.2|14
1622127920000|2021-05-27 15:05:20|11809.2|11797.2|11809.8|11797.8|11810.4|11798.4|11809.2|11797.2|2
1622127930000|2021-05-27 15:05:30|11810.4|11798.4|11811.7|11799.7|11811.7|11799.7|11810.4|11798.4|20
1622127940000|2021-05-27 15:05:40|11811.6|11799.6|11812.8|11800.8|11812.8|11800.8|11811|11799|10
1622127950000|2021-05-27 15:05:50|11814.1|11802.1|11815.3|11803.3|11815.3|11803.3|11814.1|11802.1|5
1622127960000|2021-05-27 15:06:00|11814.7|11802.7|11818.3|11806.3|11818.9|11806.9|11814.1|11802.1|26
1622127970000|2021-05-27 15:06:10|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|2
1622127980000|2021-05-27 15:06:20|11816.5|11804.5|11814|11802|11816.5|11804.5|11812.8|11800.8|26
1622127990000|2021-05-27 15:06:30|11814.7|11802.7|11814|11802|11815.3|11803.3|11814|11802|5
1622128000000|2021-05-27 15:06:40|11814.7|11802.7|11812.1|11800.1|11815.3|11803.3|11811.5|11799.5|22
1622128010000|2021-05-27 15:06:50|11812.8|11800.8|11812.2|11800.2|11812.8|11800.8|11812.2|11800.2|2
1622128020000|2021-05-27 15:07:00|11811.5|11799.5|11810.8|11798.8|11812.2|11800.2|11810.8|11798.8|3
1622128030000|2021-05-27 15:07:10|11811.5|11799.5|11817.2|11805.2|11817.2|11805.2|11811.5|11799.5|7
1622128040000|2021-05-27 15:07:20|11818.4|11806.4|11817.8|11805.8|11818.4|11806.4|11817.8|11805.8|2
1622128050000|2021-05-27 15:07:30|11815.9|11803.9|11817.1|11805.1|11819.7|11807.7|11815.3|11803.3|6
1622128060000|2021-05-27 15:07:40|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|0
1622128070000|2021-05-27 15:07:50|11819.7|11807.7|11819|11807|11819.7|11807.7|11818.4|11806.4|3
1622128080000|2021-05-27 15:08:00|11821.5|11809.5|11818.9|11806.9|11821.5|11809.5|11818.9|11806.9|17
1622128090000|2021-05-27 15:08:10|11818.4|11806.4|11817.1|11805.1|11818.4|11806.4|11815.2|11803.2|6
1622128100000|2021-05-27 15:08:20|11817.7|11805.7|11816.5|11804.5|11819|11807|11816.5|11804.5|4
1622128110000|2021-05-27 15:08:30|11819|11807|11820.3|11808.3|11820.9|11808.9|11819|11807|18
1622128120000|2021-05-27 15:08:40|11819.7|11807.7|11819|11807|11819.7|11807.7|11819|11807|1
1622128130000|2021-05-27 15:08:50|11818.9|11806.9|11815.9|11803.9|11820.9|11808.9|11815.9|11803.9|7
1622128140000|2021-05-27 15:09:00|11812.7|11800.7|11813.4|11801.4|11813.4|11801.4|11811.4|11799.4|9
1622128150000|2021-05-27 15:09:10|11813.9|11801.9|11812.7|11800.7|11813.9|11801.9|11812.7|11800.7|4
1622128160000|2021-05-27 15:09:20|11813.4|11801.4|11813.4|11801.4|11813.4|11801.4|11812.7|11800.7|8
1622128170000|2021-05-27 15:09:30|11810.9|11798.9|11816.5|11804.5|11816.5|11804.5|11810.9|11798.9|8
1622128180000|2021-05-27 15:09:40|11815.9|11803.9|11815.3|11803.3|11816.5|11804.5|11814.6|11802.6|3
1622128190000|2021-05-27 15:09:50|||||||||6
1622128200000|2021-05-27 15:10:00|11815.9|11803.9|11812.8|11800.8|11816.5|11804.5|11812.8|11800.8|8
1622128210000|2021-05-27 15:10:10|11814|11802|11814|11802|11815.2|11803.2|11814|11802|10
1622128220000|2021-05-27 15:10:20|11821.6|11809.6|11824.7|11812.7|11824.7|11812.7|11820.3|11808.3|48
1622128230000|2021-05-27 15:10:30|11824|11812|11819.7|11807.7|11824.7|11812.7|11819.7|11807.7|11
1622128240000|2021-05-27 15:10:40|11822.2|11810.2|11822.8|11810.8|11822.8|11810.8|11822.1|11810.1|4
1622128250000|2021-05-27 15:10:50|11823.4|11811.4|11819.7|11807.7|11824.7|11812.7|11819.7|11807.7|6
1622128260000|2021-05-27 15:11:00|11823.4|11811.4|11820.3|11808.3|11823.4|11811.4|11820.3|11808.3|13
1622128270000|2021-05-27 15:11:10|11821|11809|11820.4|11808.4|11821|11809|11820.4|11808.4|2
1622128280000|2021-05-27 15:11:20|11819.2|11807.2|11813.5|11801.5|11819.2|11807.2|11813.5|11801.5|23
1622128290000|2021-05-27 15:11:30|11814.2|11802.2|11819.8|11807.8|11819.8|11807.8|11814.2|11802.2|21
1622128300000|2021-05-27 15:11:40|11820.4|11808.4|11820.4|11808.4|11820.4|11808.4|11819.1|11807.1|6
1622128310000|2021-05-27 15:11:50|11819.3|11807.3|11816.7|11804.7|11819.3|11807.3|11813.5|11801.5|52
1622128320000|2021-05-27 15:12:00|11817.3|11805.3|11816|11804|11819.2|11807.2|11816|11804|10
1622128330000|2021-05-27 15:12:10|11818.5|11806.5|11817.3|11805.3|11818.5|11806.5|11816|11804|10
1622128340000|2021-05-27 15:12:20|11816|11804|11816|11804|11816.6|11804.6|11816|11804|5
1622128350000|2021-05-27 15:12:30|11813.5|11801.5|11813.5|11801.5|11816|11804|11811.6|11799.6|18
1622128360000|2021-05-27 15:12:40|11812.9|11800.9|11818.5|11806.5|11818.5|11806.5|11812.9|11800.9|51
1622128370000|2021-05-27 15:12:50|11816|11804|11816.7|11804.7|11816.7|11804.7|11813.5|11801.5|20
1622128380000|2021-05-27 15:13:00|||||||||1
1622128390000|2021-05-27 15:13:10|11817.3|11805.3|11814.2|11802.2|11819.8|11807.8|11814.2|11802.2|65
1622128400000|2021-05-27 15:13:20|11812.9|11800.9|11814.8|11802.8|11814.8|11802.8|11810.4|11798.4|16
1622128410000|2021-05-27 15:13:30|11815.4|11803.4|11815.4|11803.4|11817.3|11805.3|11815.4|11803.4|22
1622128430000|2021-05-27 15:13:50|11814.8|11802.8|11812.3|11800.3|11814.8|11802.8|11811|11799|36
1622128440000|2021-05-27 15:14:00|11810.4|11798.4|11811.7|11799.7|11811.7|11799.7|11810.4|11798.4|15
1622128450000|2021-05-27 15:14:10|11812.3|11800.3|11812.9|11800.9|11812.9|11800.9|11811.7|11799.7|37
1622128460000|2021-05-27 15:14:20|11813.5|11801.5|11812.3|11800.3|11814.2|11802.2|11812.3|11800.3|2
1622128470000|2021-05-27 15:14:30|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|11812.3|11800.3|7
1622128480000|2021-05-27 15:14:40|11813.6|11801.6|11812.3|11800.3|11813.6|11801.6|11812.3|11800.3|4
1622128490000|2021-05-27 15:14:50|11811.2|11799.2|11810.4|11798.4|11811.2|11799.2|11809.2|11797.2|31
1622128500000|2021-05-27 15:15:00|11809.2|11797.2|11804.8|11792.8|11809.2|11797.2|11804.8|11792.8|12
1622128510000|2021-05-27 15:15:10|11802.3|11790.3|11802.3|11790.3|11802.3|11790.3|11801.7|11789.7|6
1622128520000|2021-05-27 15:15:20|11803.6|11791.6|11809.9|11797.9|11809.9|11797.9|11802.9|11790.9|5
1622128530000|2021-05-27 15:15:30|11809.2|11797.2|11806.7|11794.7|11809.2|11797.2|11806.7|11794.7|3
1622128540000|2021-05-27 15:15:40|11807.3|11795.3|11807.3|11795.3|11808.5|11796.5|11806|11794|11
1622128550000|2021-05-27 15:15:50|11806.6|11794.6|11806.6|11794.6|11807.9|11795.9|11806.6|11794.6|3
1622128560000|2021-05-27 15:16:00|11806|11794|11806.7|11794.7|11806.7|11794.7|11806|11794|3
1622128570000|2021-05-27 15:16:10|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|2
1622128580000|2021-05-27 15:16:20|11808.5|11796.5|11806.1|11794.1|11809.9|11797.9|11806.1|11794.1|10
1622128590000|2021-05-27 15:16:30|11804.9|11792.9|11804.2|11792.2|11804.9|11792.9|11804.2|11792.2|1
1622128600000|2021-05-27 15:16:40|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|12
1622128610000|2021-05-27 15:16:50|||||||||1
1622128620000|2021-05-27 15:17:00|11801.7|11789.7|11799.9|11787.9|11801.7|11789.7|11799.9|11787.9|12
1622128630000|2021-05-27 15:17:10|11802.4|11790.4|11800.4|11788.4|11802.9|11790.9|11800.4|11788.4|3
1622128650000|2021-05-27 15:17:30|||||||||1
1622128660000|2021-05-27 15:17:40|11801.1|11789.1|11803.6|11791.6|11803.6|11791.6|11800.4|11788.4|2
1622128670000|2021-05-27 15:17:50|11803|11791|11802.4|11790.4|11803|11791|11801.7|11789.7|1
1622128680000|2021-05-27 15:18:00|11803.6|11791.6|11802.9|11790.9|11803.6|11791.6|11802.9|11790.9|4
1622128690000|2021-05-27 15:18:10|11803.5|11791.5|11804.9|11792.9|11804.9|11792.9|11803.5|11791.5|0
1622128700000|2021-05-27 15:18:20|11801.7|11789.7|11800.4|11788.4|11802.4|11790.4|11797.9|11785.9|17
1622128710000|2021-05-27 15:18:30|||||||||1
1622128720000|2021-05-27 15:18:40|11801|11789|11801|11789|11801|11789|11801|11789|1
1622128730000|2021-05-27 15:18:50|11805.4|11793.4|11805.4|11793.4|11806.1|11794.1|11805.4|11793.4|0
1622128740000|2021-05-27 15:19:00|11806.1|11794.1|11805.4|11793.4|11806.1|11794.1|11805.4|11793.4|1
1622128750000|2021-05-27 15:19:10|||||||||2
1622128760000|2021-05-27 15:19:20|11807.4|11795.4|11808|11796|11808|11796|11807.4|11795.4|6
1622128770000|2021-05-27 15:19:30|||||||||1
1622128790000|2021-05-27 15:19:50|||||||||1
1622128800000|2021-05-27 15:20:00|||||||||1
1622128810000|2021-05-27 15:20:10|||||||||1
1622128820000|2021-05-27 15:20:20|11808.5|11796.5|11812.4|11800.4|11812.4|11800.4|11808.5|11796.5|3
1622128830000|2021-05-27 15:20:30|11811.7|11799.7|11812.4|11800.4|11812.4|11800.4|11811.7|11799.7|6
1622128840000|2021-05-27 15:20:40|||||||||1
1622128850000|2021-05-27 15:20:50|11813|11801|11811.7|11799.7|11813.6|11801.6|11811.7|11799.7|3
1622128860000|2021-05-27 15:21:00|11814.2|11802.2|11814.2|11802.2|11814.2|11802.2|11814.2|11802.2|2
1622128870000|2021-05-27 15:21:10|11813|11801|11813|11801|11813|11801|11813|11801|0
1622128880000|2021-05-27 15:21:20|11813.6|11801.6|11814.2|11802.2|11814.2|11802.2|11813.6|11801.6|1
1622128890000|2021-05-27 15:21:30|11812.4|11800.4|11812.4|11800.4|11812.4|11800.4|11811.7|11799.7|9
1622128900000|2021-05-27 15:21:40|||||||||3
1622128910000|2021-05-27 15:21:50|11813|11801|11812.4|11800.4|11813.6|11801.6|11812.4|11800.4|15
1622128920000|2021-05-27 15:22:00|11810.5|11798.5|11809.2|11797.2|11810.5|11798.5|11809.2|11797.2|4
1622128930000|2021-05-27 15:22:10|11809.9|11797.9|11809.9|11797.9|11809.9|11797.9|11809.9|11797.9|3
1622128940000|2021-05-27 15:22:20|||||||||1
1622128950000|2021-05-27 15:22:30|11812.4|11800.4|11811.1|11799.1|11812.4|11800.4|11810.5|11798.5|4
1622128960000|2021-05-27 15:22:40|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|0
1622128970000|2021-05-27 15:22:50|||||||||1
1622128980000|2021-05-27 15:23:00|11809.9|11797.9|11809.9|11797.9|11809.9|11797.9|11809.9|11797.9|1
1622128990000|2021-05-27 15:23:10|11808.7|11796.7|11808.6|11796.6|11808.7|11796.7|11807.4|11795.4|16
1622129010000|2021-05-27 15:23:30|||||||||1
1622129020000|2021-05-27 15:23:40|11804.2|11792.2|11804.9|11792.9|11804.9|11792.9|11804.2|11792.2|10
1622129030000|2021-05-27 15:23:50|11804.2|11792.2|11799.9|11787.9|11804.2|11792.2|11799.9|11787.9|2
1622129040000|2021-05-27 15:24:00|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|3
1622129050000|2021-05-27 15:24:10|11798.6|11786.6|11797.4|11785.4|11798.6|11786.6|11797.4|11785.4|1
1622129060000|2021-05-27 15:24:20|11796.7|11784.7|11794.9|11782.9|11796.7|11784.7|11794.9|11782.9|4
1622129070000|2021-05-27 15:24:30|11794.2|11782.2|11794.9|11782.9|11794.9|11782.9|11794.2|11782.2|2
1622129080000|2021-05-27 15:24:40|11793|11781|11793|11781|11793|11781|11793|11781|4
1622129100000|2021-05-27 15:25:00|||||||||2
1622129110000|2021-05-27 15:25:10|11793.7|11781.7|11795.5|11783.5|11796.1|11784.1|11793.7|11781.7|7
1622129120000|2021-05-27 15:25:20|||||||||1
1622129130000|2021-05-27 15:25:30|11796.1|11784.1|11798|11786|11798|11786|11796.1|11784.1|3
1622129140000|2021-05-27 15:25:40|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|0
1622129150000|2021-05-27 15:25:50|11798|11786|11796.1|11784.1|11798|11786|11796.1|11784.1|4
1622129160000|2021-05-27 15:26:00|11794.9|11782.9|11794.9|11782.9|11794.9|11782.9|11794.9|11782.9|4
1622129170000|2021-05-27 15:26:10|11793.6|11781.6|11793|11781|11793.6|11781.6|11793|11781|6
1622129180000|2021-05-27 15:26:20|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|1
1622129190000|2021-05-27 15:26:30|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|1
1622129200000|2021-05-27 15:26:40|11794.9|11782.9|11793.6|11781.6|11796.8|11784.8|11793.6|11781.6|4
1622129210000|2021-05-27 15:26:50|11793|11781|11793|11781|11793|11781|11793|11781|1
1622129220000|2021-05-27 15:27:00|||||||||1
1622129240000|2021-05-27 15:27:20|11791.1|11779.1|11791.8|11779.8|11791.8|11779.8|11791.1|11779.1|12
1622129250000|2021-05-27 15:27:30|11791.1|11779.1|11793.6|11781.6|11793.6|11781.6|11791.1|11779.1|1
1622129260000|2021-05-27 15:27:40|11791.1|11779.1|11793|11781|11793|11781|11791.1|11779.1|16
1622129280000|2021-05-27 15:28:00|11789.9|11777.9|11789.9|11777.9|11789.9|11777.9|11789.9|11777.9|11
1622129290000|2021-05-27 15:28:10|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|11797.4|11785.4|56
1622129300000|2021-05-27 15:28:20|11798.6|11786.6|11798|11786|11798.6|11786.6|11798|11786|4
1622129310000|2021-05-27 15:28:30|||||||||1
1622129320000|2021-05-27 15:28:40|11797.4|11785.4|11793|11781|11797.4|11785.4|11793|11781|2
1622129330000|2021-05-27 15:28:50|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|11793.6|11781.6|1
1622129340000|2021-05-27 15:29:00|11793|11781|11793|11781|11793|11781|11793|11781|2
1622129350000|2021-05-27 15:29:10|||||||||1
1622129360000|2021-05-27 15:29:20|11793.6|11781.6|11794.9|11782.9|11794.9|11782.9|11793.6|11781.6|2
1622129370000|2021-05-27 15:29:30|||||||||1
1622129380000|2021-05-27 15:29:40|||||||||4
1622129390000|2021-05-27 15:29:50|11793.6|11781.6|11791.1|11779.1|11793.6|11781.6|11790.5|11778.5|6
1622129400000|2021-05-27 15:30:00|11791.8|11779.8|11789.9|11777.9|11791.8|11779.8|11789.9|11777.9|3
1622129410000|2021-05-27 15:30:10|11789.3|11777.3|11791.8|11779.8|11792.4|11780.4|11789.3|11777.3|4
1622129420000|2021-05-27 15:30:20|11792.4|11780.4|11793.1|11781.1|11793.1|11781.1|11792.4|11780.4|5
1622129430000|2021-05-27 15:30:30|11792.5|11780.5|11788.7|11776.7|11792.5|11780.5|11788.7|11776.7|6
1622129440000|2021-05-27 15:30:40|||||||||1
1622129450000|2021-05-27 15:30:50|11789.4|11777.4|11790|11778|11791.2|11779.2|11789.4|11777.4|1
1622129460000|2021-05-27 15:31:00|11788.7|11776.7|11791.2|11779.2|11791.2|11779.2|11788.7|11776.7|2
1622129470000|2021-05-27 15:31:10|||||||||1
1622129480000|2021-05-27 15:31:20|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|10
1622129490000|2021-05-27 15:31:30|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|11794.3|11782.3|2
1622129500000|2021-05-27 15:31:40|11795|11783|11792.5|11780.5|11795|11783|11790|11778|14
1622129510000|2021-05-27 15:31:50|11793.1|11781.1|11793.7|11781.7|11793.7|11781.7|11792.5|11780.5|1
1622129520000|2021-05-27 15:32:00|||||||||1
1622129530000|2021-05-27 15:32:10|||||||||1
1622129540000|2021-05-27 15:32:20|11792.5|11780.5|11792.5|11780.5|11792.5|11780.5|11792.5|11780.5|2
1622129550000|2021-05-27 15:32:30|||||||||1
1622129560000|2021-05-27 15:32:40|11791.8|11779.8|11791.2|11779.2|11791.9|11779.9|11791.2|11779.2|2
1622129570000|2021-05-27 15:32:50|||||||||1
1622129580000|2021-05-27 15:33:00|||||||||2
1622129590000|2021-05-27 15:33:10|11790.6|11778.6|11790|11778|11790.6|11778.6|11788.7|11776.7|6
1622129600000|2021-05-27 15:33:20|||||||||1
1622129610000|2021-05-27 15:33:30|11790.6|11778.6|11790|11778|11791.2|11779.2|11790|11778|3
1622129620000|2021-05-27 15:33:40|||||||||1
1622129640000|2021-05-27 15:34:00|11790.6|11778.6|11791.2|11779.2|11791.2|11779.2|11790.6|11778.6|1
1622129650000|2021-05-27 15:34:10|||||||||3
1622129660000|2021-05-27 15:34:20|11793.1|11781.1|11791.8|11779.8|11793.1|11781.1|11791.8|11779.8|8
1622129670000|2021-05-27 15:34:30|11792.5|11780.5|11788.7|11776.7|11792.5|11780.5|11788.7|11776.7|8
1622129680000|2021-05-27 15:34:40|11791.2|11779.2|11791.2|11779.2|11791.2|11779.2|11791.2|11779.2|3
1622129690000|2021-05-27 15:34:50|11792.6|11780.6|11791.2|11779.2|11792.6|11780.6|11791.2|11779.2|3
1622129700000|2021-05-27 15:35:00|11790.6|11778.6|11788.7|11776.7|11790.6|11778.6|11788.7|11776.7|4
1622129710000|2021-05-27 15:35:10|11790.6|11778.6|11790.6|11778.6|11790.6|11778.6|11790.6|11778.6|9
1622129720000|2021-05-27 15:35:20|||||||||2
1622129730000|2021-05-27 15:35:30|||||||||1
1622129740000|2021-05-27 15:35:40|11788.7|11776.7|11788.7|11776.7|11788.7|11776.7|11787.5|11775.5|14
1622129750000|2021-05-27 15:35:50|||||||||1
1622129760000|2021-05-27 15:36:00|11786.9|11774.9|11786.9|11774.9|11786.9|11774.9|11786.9|11774.9|7
1622129770000|2021-05-27 15:36:10|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|1
1622129780000|2021-05-27 15:36:20|11785.6|11773.6|11785.7|11773.7|11785.7|11773.7|11784.4|11772.4|5
1622129790000|2021-05-27 15:36:30|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|1
1622129800000|2021-05-27 15:36:40|||||||||1
1622129810000|2021-05-27 15:36:50|11785.7|11773.7|11784.4|11772.4|11785.7|11773.7|11784.4|11772.4|3
1622129820000|2021-05-27 15:37:00|11781.9|11769.9|11780.7|11768.7|11781.9|11769.9|11778.7|11766.7|88
1622129830000|2021-05-27 15:37:10|11780|11768|11780.1|11768.1|11780.1|11768.1|11778.7|11766.7|31
1622129840000|2021-05-27 15:37:20|11779.4|11767.4|11780.1|11768.1|11780.1|11768.1|11779.4|11767.4|5
1622129850000|2021-05-27 15:37:30|||||||||2
1622129860000|2021-05-27 15:37:40|11782.6|11770.6|11780.1|11768.1|11782.6|11770.6|11780.1|11768.1|7
1622129870000|2021-05-27 15:37:50|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|2
1622129880000|2021-05-27 15:38:00|11776.9|11764.9|11775.1|11763.1|11776.9|11764.9|11773.2|11761.2|48
1622129900000|2021-05-27 15:38:20|11776.9|11764.9|11776.9|11764.9|11776.9|11764.9|11776.9|11764.9|15
1622129910000|2021-05-27 15:38:30|11775.7|11763.7|11773.8|11761.8|11775.7|11763.7|11773.8|11761.8|3
1622129920000|2021-05-27 15:38:40|11773.2|11761.2|11773.2|11761.2|11773.2|11761.2|11773.2|11761.2|3
1622129930000|2021-05-27 15:38:50|11774.4|11762.4|11773.2|11761.2|11774.4|11762.4|11773.2|11761.2|11
1622129940000|2021-05-27 15:39:00|||||||||5
1622129950000|2021-05-27 15:39:10|||||||||2
1622129960000|2021-05-27 15:39:20|11772.6|11760.6|11772.6|11760.6|11772.6|11760.6|11772.6|11760.6|4
1622129970000|2021-05-27 15:39:30|||||||||1
1622129980000|2021-05-27 15:39:40|||||||||2
1622129990000|2021-05-27 15:39:50|11773.2|11761.2|11774.4|11762.4|11774.4|11762.4|11773.2|11761.2|1
1622130000000|2021-05-27 15:40:00|||||||||1
1622130010000|2021-05-27 15:40:10|||||||||1
1622130020000|2021-05-27 15:40:20|||||||||2
1622130030000|2021-05-27 15:40:30|11780.1|11768.1|11777.6|11765.6|11780.1|11768.1|11776.3|11764.3|8
1622130040000|2021-05-27 15:40:40|11777|11765|11777.6|11765.6|11777.6|11765.6|11777|11765|1
1622130050000|2021-05-27 15:40:50|11778.9|11766.9|11778.2|11766.2|11780.1|11768.1|11778.2|11766.2|6
1622130060000|2021-05-27 15:41:00|11779.5|11767.5|11777.6|11765.6|11780.1|11768.1|11777.6|11765.6|3
1622130070000|2021-05-27 15:41:10|11780.1|11768.1|11779.5|11767.5|11780.1|11768.1|11779.5|11767.5|6
1622130080000|2021-05-27 15:41:20|||||||||1
1622130090000|2021-05-27 15:41:30|||||||||1
1622130100000|2021-05-27 15:41:40|11778.8|11766.8|11780.1|11768.1|11780.1|11768.1|11778.8|11766.8|1
1622130110000|2021-05-27 15:41:50|||||||||2
1622130120000|2021-05-27 15:42:00|||||||||4
1622130140000|2021-05-27 15:42:20|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|11780.1|11768.1|18
1622130150000|2021-05-27 15:42:30|||||||||1
1622130160000|2021-05-27 15:42:40|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|8
1622130170000|2021-05-27 15:42:50|||||||||1
1622130180000|2021-05-27 15:43:00|11784.5|11772.5|11782|11770|11784.5|11772.5|11781.3|11769.3|4
1622130190000|2021-05-27 15:43:10|11781.3|11769.3|11780.7|11768.7|11781.3|11769.3|11780.7|11768.7|1
1622130200000|2021-05-27 15:43:20|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|11782.6|11770.6|2
1622130210000|2021-05-27 15:43:30|11783.2|11771.2|11782.6|11770.6|11783.2|11771.2|11782.6|11770.6|6
1622130230000|2021-05-27 15:43:50|11783.9|11771.9|11785.1|11773.1|11785.1|11773.1|11783.9|11771.9|4
1622130240000|2021-05-27 15:44:00|||||||||1
1622130250000|2021-05-27 15:44:10|||||||||1
1622130260000|2021-05-27 15:44:20|11787.6|11775.6|11786.3|11774.3|11787.6|11775.6|11786.3|11774.3|7
1622130270000|2021-05-27 15:44:30|||||||||1
1622130280000|2021-05-27 15:44:40|11786.9|11774.9|11787.6|11775.6|11787.6|11775.6|11786.9|11774.9|1
1622130290000|2021-05-27 15:44:50|||||||||1
1622130300000|2021-05-27 15:45:00|11783.3|11771.3|11785.1|11773.1|11785.1|11773.1|11783.3|11771.3|13
1622130310000|2021-05-27 15:45:10|11785.8|11773.8|11785.1|11773.1|11785.8|11773.8|11785.1|11773.1|6
1622130320000|2021-05-27 15:45:20|11785.8|11773.8|11785.8|11773.8|11785.8|11773.8|11785.1|11773.1|1
1622130330000|2021-05-27 15:45:30|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|1
1622130340000|2021-05-27 15:45:40|11784.4|11772.4|11780.8|11768.8|11784.4|11772.4|11780.1|11768.1|10
1622130350000|2021-05-27 15:45:50|11779.4|11767.4|11780.8|11768.8|11780.8|11768.8|11779.4|11767.4|0
1622130360000|2021-05-27 15:46:00|||||||||1
1622130370000|2021-05-27 15:46:10|11779.4|11767.4|11780.8|11768.8|11780.8|11768.8|11779.4|11767.4|1
1622130380000|2021-05-27 15:46:20|11782|11770|11782|11770|11782|11770|11781.3|11769.3|13
1622130390000|2021-05-27 15:46:30|11782.6|11770.6|11783.8|11771.8|11783.8|11771.8|11782.6|11770.6|5
1622130400000|2021-05-27 15:46:40|11784.4|11772.4|11786.9|11774.9|11786.9|11774.9|11784.4|11772.4|1
1622130410000|2021-05-27 15:46:50|11788.8|11776.8|11791.3|11779.3|11792|11780|11788.8|11776.8|5
1622130420000|2021-05-27 15:47:00|11790.8|11778.8|11790.1|11778.1|11790.8|11778.8|11790.1|11778.1|1
1622130430000|2021-05-27 15:47:10|||||||||1
1622130440000|2021-05-27 15:47:20|11792|11780|11790.1|11778.1|11792|11780|11790.1|11778.1|6
1622130450000|2021-05-27 15:47:30|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|6
1622130460000|2021-05-27 15:47:40|||||||||8
1622130470000|2021-05-27 15:47:50|11788.8|11776.8|11790.1|11778.1|11790.1|11778.1|11788.2|11776.2|4
1622130480000|2021-05-27 15:48:00|||||||||1
1622130490000|2021-05-27 15:48:10|||||||||4
1622130500000|2021-05-27 15:48:20|||||||||1
1622130510000|2021-05-27 15:48:30|||||||||3
1622130520000|2021-05-27 15:48:40|11791.3|11779.3|11795.1|11783.1|11795.1|11783.1|11791.3|11779.3|24
1622130540000|2021-05-27 15:49:00|11791.4|11779.4|11792.6|11780.6|11792.6|11780.6|11790.7|11778.7|7
1622130550000|2021-05-27 15:49:10|11793.9|11781.9|11793.2|11781.2|11793.9|11781.9|11793.2|11781.2|2
1622130560000|2021-05-27 15:49:20|11792.6|11780.6|11795.1|11783.1|11795.1|11783.1|11792.6|11780.6|4
1622130570000|2021-05-27 15:49:30|11794.5|11782.5|11792.6|11780.6|11794.5|11782.5|11792.6|11780.6|4
1622130580000|2021-05-27 15:49:40|11796.4|11784.4|11795.1|11783.1|11796.4|11784.4|11792.6|11780.6|11
1622130590000|2021-05-27 15:49:50|||||||||1
1622130600000|2021-05-27 15:50:00|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|9
1622130610000|2021-05-27 15:50:10|11791.9|11779.9|11791.4|11779.4|11791.9|11779.9|11791.4|11779.4|7
1622130620000|2021-05-27 15:50:20|||||||||2
1622130630000|2021-05-27 15:50:30|||||||||1
1622130640000|2021-05-27 15:50:40|11790.8|11778.8|11790.8|11778.8|11790.8|11778.8|11790.8|11778.8|1
1622130650000|2021-05-27 15:50:50|11790.1|11778.1|11787.6|11775.6|11790.1|11778.1|11787.6|11775.6|4
1622130660000|2021-05-27 15:51:00|||||||||1
1622130670000|2021-05-27 15:51:10|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|11786.4|11774.4|3
1622130680000|2021-05-27 15:51:20|||||||||1
1622130690000|2021-05-27 15:51:30|||||||||4
1622130700000|2021-05-27 15:51:40|11787.6|11775.6|11792.6|11780.6|11792.6|11780.6|11787.6|11775.6|14
1622130710000|2021-05-27 15:51:50|11790.8|11778.8|11792|11780|11792|11780|11790.8|11778.8|3
1622130720000|2021-05-27 15:52:00|11791.4|11779.4|11792|11780|11792|11780|11791.4|11779.4|3
1622130730000|2021-05-27 15:52:10|||||||||1
1622130740000|2021-05-27 15:52:20|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|11792.6|11780.6|1
1622130750000|2021-05-27 15:52:30|||||||||1
1622130770000|2021-05-27 15:52:50|||||||||1
1622130780000|2021-05-27 15:53:00|11790.1|11778.1|11790.1|11778.1|11790.1|11778.1|11790.1|11778.1|3
1622130790000|2021-05-27 15:53:10|11791.4|11779.4|11790.1|11778.1|11791.4|11779.4|11790.1|11778.1|6
1622130800000|2021-05-27 15:53:20|11790.8|11778.8|11794.5|11782.5|11794.5|11782.5|11790.8|11778.8|2
1622130810000|2021-05-27 15:53:30|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|1
1622130820000|2021-05-27 15:53:40|11794.5|11782.5|11795.1|11783.1|11795.1|11783.1|11794.5|11782.5|1
1622130830000|2021-05-27 15:53:50|||||||||1
1622130840000|2021-05-27 15:54:00|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|11793.9|11781.9|6
1622130850000|2021-05-27 15:54:10|11794.5|11782.5|11794.5|11782.5|11794.5|11782.5|11793.9|11781.9|0
1622130860000|2021-05-27 15:54:20|11795.1|11783.1|11799.5|11787.5|11799.5|11787.5|11795.1|11783.1|7
1622130870000|2021-05-27 15:54:30|11798.2|11786.2|11798.2|11786.2|11798.2|11786.2|11798.2|11786.2|3
1622130880000|2021-05-27 15:54:40|||||||||1
1622130890000|2021-05-27 15:54:50|11801.3|11789.3|11800.6|11788.6|11801.3|11789.3|11800.6|11788.6|26
1622130900000|2021-05-27 15:55:00|11798.1|11786.1|11796.9|11784.9|11798.1|11786.1|11796.9|11784.9|7
1622130910000|2021-05-27 15:55:10|11797.5|11785.5|11798.1|11786.1|11798.1|11786.1|11797.5|11785.5|1
1622130920000|2021-05-27 15:55:20|||||||||1
1622130930000|2021-05-27 15:55:30|11798.8|11786.8|11796.3|11784.3|11798.8|11786.8|11796.3|11784.3|5
1622130950000|2021-05-27 15:55:50|11797.5|11785.5|11799.4|11787.4|11802.5|11790.5|11797.5|11785.5|23
1622130960000|2021-05-27 15:56:00|11800|11788|11800|11788|11800|11788|11799.4|11787.4|1
1622130970000|2021-05-27 15:56:10|11800.6|11788.6|11803.8|11791.8|11803.8|11791.8|11800.6|11788.6|1
1622130980000|2021-05-27 15:56:20|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|5
1622130990000|2021-05-27 15:56:30|11810|11798|11810|11798|11810|11798|11810|11798|3
1622131000000|2021-05-27 15:56:40|11809.3|11797.3|11810|11798|11810|11798|11809.3|11797.3|1
1622131010000|2021-05-27 15:56:50|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|3
1622131020000|2021-05-27 15:57:00|11810|11798|11808.7|11796.7|11810|11798|11808.7|11796.7|2
1622131030000|2021-05-27 15:57:10|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|1
1622131040000|2021-05-27 15:57:20|||||||||1
1622131050000|2021-05-27 15:57:30|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|1
1622131060000|2021-05-27 15:57:40|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|1
1622131080000|2021-05-27 15:58:00|||||||||1
1622131090000|2021-05-27 15:58:10|11805|11793|11805|11793|11805|11793|11805|11793|38
1622131100000|2021-05-27 15:58:20|||||||||2
1622131110000|2021-05-27 15:58:30|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|11808.1|11796.1|3
1622131120000|2021-05-27 15:58:40|11808.7|11796.7|11809.3|11797.3|11810|11798|11808.7|11796.7|3
1622131130000|2021-05-27 15:58:50|11810|11798|11808|11796|11810.6|11798.6|11808|11796|14
1622131140000|2021-05-27 15:59:00|11808.7|11796.7|11807.3|11795.3|11808.7|11796.7|11807.3|11795.3|21
1622131160000|2021-05-27 15:59:20|11807.9|11795.9|11807.9|11795.9|11808.6|11796.6|11807.9|11795.9|3
1622131170000|2021-05-27 15:59:30|11808.6|11796.6|11806.6|11794.6|11808.6|11796.6|11806|11794|9
1622131180000|2021-05-27 15:59:40|11805.4|11793.4|11805.4|11793.4|11806|11794|11805.4|11793.4|1
1622131190000|2021-05-27 15:59:50|||||||||2
1622131200000|2021-05-27 16:00:00|11808.5|11796.5|11808.5|11796.5|11808.5|11796.5|11808.5|11796.5|3
1622131210000|2021-05-27 16:00:10|11809.1|11797.1|11809.1|11797.1|11809.1|11797.1|11809.1|11797.1|2
1622131220000|2021-05-27 16:00:20|||||||||2
1622131230000|2021-05-27 16:00:30|||||||||1
1622131240000|2021-05-27 16:00:40|||||||||1
1622131250000|2021-05-27 16:00:50|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|1
1622131270000|2021-05-27 16:01:10|||||||||2
1622131280000|2021-05-27 16:01:20|11806.6|11794.6|11811.6|11799.6|11811.6|11799.6|11806.6|11794.6|13
1622131290000|2021-05-27 16:01:30|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|11810.9|11798.9|1
1622131300000|2021-05-27 16:01:40|11810.4|11798.4|11810.4|11798.4|11810.4|11798.4|11810.4|11798.4|2
1622131320000|2021-05-27 16:02:00|||||||||4
1622131330000|2021-05-27 16:02:10|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|6
1622131340000|2021-05-27 16:02:20|11805.4|11793.4|11805.4|11793.4|11805.4|11793.4|11805.4|11793.4|4
1622131350000|2021-05-27 16:02:30|11809.1|11797.1|11807.9|11795.9|11810.4|11798.4|11807.9|11795.9|8
1622131360000|2021-05-27 16:02:40|11809.2|11797.2|11807.8|11795.8|11809.7|11797.7|11807.8|11795.8|9
1622131370000|2021-05-27 16:02:50|||||||||1
1622131380000|2021-05-27 16:03:00|11807.2|11795.2|11807.8|11795.8|11807.8|11795.8|11806.5|11794.5|5
1622131390000|2021-05-27 16:03:10|11806.5|11794.5|11807.8|11795.8|11807.8|11795.8|11806.5|11794.5|5
1622131410000|2021-05-27 16:03:30|||||||||4
1622131420000|2021-05-27 16:03:40|11808.5|11796.5|11807.2|11795.2|11808.5|11796.5|11807.2|11795.2|1
1622131430000|2021-05-27 16:03:50|11807.9|11795.9|11807.8|11795.8|11808.5|11796.5|11807.8|11795.8|2
1622131440000|2021-05-27 16:04:00|11807.2|11795.2|11807.2|11795.2|11807.2|11795.2|11806.5|11794.5|0
1622131450000|2021-05-27 16:04:10|||||||||3
1622131460000|2021-05-27 16:04:20|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|1
1622131470000|2021-05-27 16:04:30|||||||||1
1622131490000|2021-05-27 16:04:50|11805.4|11793.4|11804.7|11792.7|11806.6|11794.6|11804.7|11792.7|7
1622131500000|2021-05-27 16:05:00|11804|11792|11804|11792|11804.7|11792.7|11804|11792|1
1622131510000|2021-05-27 16:05:10|11805.3|11793.3|11805.9|11793.9|11806.5|11794.5|11805.3|11793.3|5
1622131520000|2021-05-27 16:05:20|11806.5|11794.5|11808.4|11796.4|11809|11797|11806.5|11794.5|3
1622131530000|2021-05-27 16:05:30|11809|11797|11807.7|11795.7|11809|11797|11807.7|11795.7|0
1622131540000|2021-05-27 16:05:40|11808.4|11796.4|11809|11797|11809|11797|11808.4|11796.4|6
1622131560000|2021-05-27 16:06:00|11809.1|11797.1|11809.1|11797.1|11809.1|11797.1|11809.1|11797.1|1
1622131580000|2021-05-27 16:06:20|11810.9|11798.9|11811.6|11799.6|11811.6|11799.6|11810.9|11798.9|6
1622131590000|2021-05-27 16:06:30|||||||||2
1622131600000|2021-05-27 16:06:40|11812.1|11800.1|11811.6|11799.6|11812.1|11800.1|11811.6|11799.6|5
1622131610000|2021-05-27 16:06:50|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|2
1622131620000|2021-05-27 16:07:00|11812.9|11800.9|11812.2|11800.2|11812.9|11800.9|11812.2|11800.2|1
1622131630000|2021-05-27 16:07:10|||||||||1
1622131640000|2021-05-27 16:07:20|11812.9|11800.9|11816|11804|11816.6|11804.6|11812.9|11800.9|35
1622131650000|2021-05-27 16:07:30|11815.4|11803.4|11814.1|11802.1|11815.4|11803.4|11814.1|11802.1|1
1622131660000|2021-05-27 16:07:40|||||||||2
1622131680000|2021-05-27 16:08:00|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|10
1622131690000|2021-05-27 16:08:10|||||||||1
1622131700000|2021-05-27 16:08:20|11816|11804|11816|11804|11816|11804|11816|11804|7
1622131710000|2021-05-27 16:08:30|||||||||1
1622131720000|2021-05-27 16:08:40|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|11815.3|11803.3|9
1622131730000|2021-05-27 16:08:50|11815.9|11803.9|11815.9|11803.9|11815.9|11803.9|11815.9|11803.9|2
1622131740000|2021-05-27 16:09:00|11818.4|11806.4|11820.2|11808.2|11820.2|11808.2|11817.7|11805.7|5
1622131750000|2021-05-27 16:09:10|11821.4|11809.4|11822.1|11810.1|11822.7|11810.7|11821.4|11809.4|14
1622131760000|2021-05-27 16:09:20|11821.4|11809.4|11820.2|11808.2|11822.1|11810.1|11818.9|11806.9|18
1622131770000|2021-05-27 16:09:30|11819.6|11807.6|11817.7|11805.7|11819.6|11807.6|11817.7|11805.7|2
1622131780000|2021-05-27 16:09:40|11820.2|11808.2|11822.7|11810.7|11822.7|11810.7|11820.2|11808.2|3
1622131790000|2021-05-27 16:09:50|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|11821.4|11809.4|2
1622131800000|2021-05-27 16:10:00|||||||||1
1622131810000|2021-05-27 16:10:10|||||||||2
1622131820000|2021-05-27 16:10:20|11822|11810|11821.4|11809.4|11822|11810|11821.4|11809.4|2
1622131830000|2021-05-27 16:10:30|11822.7|11810.7|11822|11810|11822.7|11810.7|11821.3|11809.3|5
1622131840000|2021-05-27 16:10:40|11824.5|11812.5|11826.3|11814.3|11826.3|11814.3|11824.5|11812.5|11
1622131850000|2021-05-27 16:10:50|11825.8|11813.8|11826.3|11814.3|11826.3|11814.3|11825.1|11813.1|4
1622131860000|2021-05-27 16:11:00|11825.8|11813.8|11826.3|11814.3|11826.3|11814.3|11825.1|11813.1|1
1622131870000|2021-05-27 16:11:10|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|11825.1|11813.1|1
1622131880000|2021-05-27 16:11:20|11826.3|11814.3|11825.1|11813.1|11826.3|11814.3|11825.1|11813.1|3
1622131890000|2021-05-27 16:11:30|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|16
1622131900000|2021-05-27 16:11:40|||||||||5
1622131910000|2021-05-27 16:11:50|11823.3|11811.3|11822.6|11810.6|11823.3|11811.3|11822.6|11810.6|1
1622131920000|2021-05-27 16:12:00|11823.2|11811.2|11821.4|11809.4|11823.2|11811.2|11820.7|11808.7|14
1622131930000|2021-05-27 16:12:10|||||||||2
1622131940000|2021-05-27 16:12:20|11820.8|11808.8|11820.1|11808.1|11820.8|11808.8|11820.1|11808.1|2
1622131950000|2021-05-27 16:12:30|||||||||6
1622131960000|2021-05-27 16:12:40|||||||||1
1622131970000|2021-05-27 16:12:50|11817.6|11805.6|11817|11805|11817.6|11805.6|11817|11805|19
1622131980000|2021-05-27 16:13:00|11815.8|11803.8|11820.1|11808.1|11820.8|11808.8|11815.8|11803.8|3
1622131990000|2021-05-27 16:13:10|11818.8|11806.8|11816.4|11804.4|11818.9|11806.9|11815.1|11803.1|2
1622132000000|2021-05-27 16:13:20|||||||||1
1622132020000|2021-05-27 16:13:40|11818.9|11806.9|11818.9|11806.9|11818.9|11806.9|11818.9|11806.9|1
1622132030000|2021-05-27 16:13:50|11818.3|11806.3|11817.6|11805.6|11818.3|11806.3|11817.6|11805.6|0
1622132040000|2021-05-27 16:14:00|||||||||2
1622132050000|2021-05-27 16:14:10|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|11819.5|11807.5|4
1622132060000|2021-05-27 16:14:20|11820.1|11808.1|11821.4|11809.4|11822.1|11810.1|11820.1|11808.1|2
1622132070000|2021-05-27 16:14:30|||||||||1
1622132080000|2021-05-27 16:14:40|11820.8|11808.8|11818.9|11806.9|11820.8|11808.8|11818.9|11806.9|7
1622132090000|2021-05-27 16:14:50|11817.7|11805.7|11816.4|11804.4|11818.3|11806.3|11816.4|11804.4|3
1622132100000|2021-05-27 16:15:00|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|3
1622132110000|2021-05-27 16:15:10|11820.2|11808.2|11820.2|11808.2|11820.2|11808.2|11820.2|11808.2|8
1622132130000|2021-05-27 16:15:30|11820.8|11808.8|11821.4|11809.4|11821.4|11809.4|11820.8|11808.8|1
1622132140000|2021-05-27 16:15:40|||||||||12
1622132150000|2021-05-27 16:15:50|11820.8|11808.8|11821.4|11809.4|11821.4|11809.4|11820.8|11808.8|1
1622132160000|2021-05-27 16:16:00|11822|11810|11822|11810|11822|11810|11821.4|11809.4|0
1622132170000|2021-05-27 16:16:10|||||||||1
1622132180000|2021-05-27 16:16:20|11822.6|11810.6|11823.9|11811.9|11823.9|11811.9|11822.6|11810.6|0
1622132190000|2021-05-27 16:16:30|11828.9|11816.9|11828.9|11816.9|11828.9|11816.9|11828.9|11816.9|3
1622132200000|2021-05-27 16:16:40|11829.6|11817.6|11827.7|11815.7|11829.6|11817.6|11827.7|11815.7|13
1622132210000|2021-05-27 16:16:50|||||||||2
1622132220000|2021-05-27 16:17:00|||||||||1
1622132230000|2021-05-27 16:17:10|||||||||1
1622132240000|2021-05-27 16:17:20|11826.4|11814.4|11826.4|11814.4|11827.1|11815.1|11826.4|11814.4|1
1622132260000|2021-05-27 16:17:40|11827.1|11815.1|11826.4|11814.4|11827.1|11815.1|11826.4|11814.4|2
1622132270000|2021-05-27 16:17:50|||||||||1
1622132290000|2021-05-27 16:18:10|11822.1|11810.1|11820.1|11808.1|11822.1|11810.1|11820.1|11808.1|5
1622132300000|2021-05-27 16:18:20|11818.9|11806.9|11817.7|11805.7|11819.6|11807.6|11817.7|11805.7|9
1622132310000|2021-05-27 16:18:30|11817.1|11805.1|11815.2|11803.2|11817.1|11805.1|11815.2|11803.2|8
1622132320000|2021-05-27 16:18:40|11814.6|11802.6|11811.5|11799.5|11814.6|11802.6|11811.5|11799.5|15
1622132330000|2021-05-27 16:18:50|11813.4|11801.4|11814|11802|11814|11802|11813.4|11801.4|5
1622132340000|2021-05-27 16:19:00|11812.8|11800.8|11815.9|11803.9|11815.9|11803.9|11810.3|11798.3|16
1622132350000|2021-05-27 16:19:10|||||||||1
1622132360000|2021-05-27 16:19:20|11815.3|11803.3|11812.8|11800.8|11815.3|11803.3|11812.8|11800.8|4
1622132370000|2021-05-27 16:19:30|11811.5|11799.5|11813.4|11801.4|11814.7|11802.7|11811.5|11799.5|4
1622132380000|2021-05-27 16:19:40|11814|11802|11816.5|11804.5|11818.4|11806.4|11814|11802|7
1622132390000|2021-05-27 16:19:50|11815.9|11803.9|11815.9|11803.9|11815.9|11803.9|11815.9|11803.9|1
1622132400000|2021-05-27 16:20:00|11814.8|11802.8|11815.9|11803.9|11815.9|11803.9|11813.4|11801.4|5
1622132410000|2021-05-27 16:20:10|11814.6|11802.6|11817.8|11805.8|11817.8|11805.8|11814|11802|26
1622132420000|2021-05-27 16:20:20|11816.6|11804.6|11814.6|11802.6|11816.6|11804.6|11814.6|11802.6|2
1622132440000|2021-05-27 16:20:40|||||||||1
1622132460000|2021-05-27 16:21:00|11814|11802|11812|11800|11814|11802|11812|11800|0
1622132470000|2021-05-27 16:21:10|11811.5|11799.5|11812.7|11800.7|11812.7|11800.7|11811.4|11799.4|0
1622132480000|2021-05-27 16:21:20|11813.3|11801.3|11814.6|11802.6|11814.6|11802.6|11813.3|11801.3|0
1622132490000|2021-05-27 16:21:30|11816.5|11804.5|11816.4|11804.4|11817|11805|11816.4|11804.4|12
1622132500000|2021-05-27 16:21:40|11815.8|11803.8|11815.2|11803.2|11815.8|11803.8|11813.9|11801.9|3
1622132510000|2021-05-27 16:21:50|11815.8|11803.8|11815.1|11803.1|11817|11805|11815.1|11803.1|1
1622132520000|2021-05-27 16:22:00|11815.8|11803.8|11816.4|11804.4|11816.4|11804.4|11815.8|11803.8|2
1622132530000|2021-05-27 16:22:10|||||||||1
1622132550000|2021-05-27 16:22:30|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.1|11803.1|0
1622132560000|2021-05-27 16:22:40|11816.4|11804.4|11817.6|11805.6|11817.6|11805.6|11816.4|11804.4|1
1622132580000|2021-05-27 16:23:00|11817|11805|11813.3|11801.3|11817|11805|11813.3|11801.3|10
1622132590000|2021-05-27 16:23:10|11813.9|11801.9|11817|11805|11817|11805|11813.9|11801.9|9
1622132610000|2021-05-27 16:23:30|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|0
1622132620000|2021-05-27 16:23:40|||||||||4
1622132630000|2021-05-27 16:23:50|||||||||3
1622132640000|2021-05-27 16:24:00|11818.9|11806.9|11818.9|11806.9|11818.9|11806.9|11817.6|11805.6|2
1622132660000|2021-05-27 16:24:20|11820.1|11808.1|11818.9|11806.9|11820.1|11808.1|11818.9|11806.9|3
1622132670000|2021-05-27 16:24:30|11818.3|11806.3|11817.6|11805.6|11818.3|11806.3|11817.6|11805.6|0
1622132680000|2021-05-27 16:24:40|||||||||1
1622132700000|2021-05-27 16:25:00|11815.8|11803.8|11820.8|11808.8|11820.8|11808.8|11815.8|11803.8|8
1622132710000|2021-05-27 16:25:10|11820.2|11808.2|11815.2|11803.2|11820.8|11808.8|11815.2|11803.2|21
1622132720000|2021-05-27 16:25:20|11814.6|11802.6|11817.1|11805.1|11817.1|11805.1|11814.6|11802.6|6
1622132730000|2021-05-27 16:25:30|11819|11807|11819|11807|11819|11807|11819|11807|1
1622132740000|2021-05-27 16:25:40|11816.6|11804.6|11817.2|11805.2|11817.2|11805.2|11816.6|11804.6|7
1622132750000|2021-05-27 16:25:50|11817.8|11805.8|11819|11807|11819|11807|11817.8|11805.8|0
1622132760000|2021-05-27 16:26:00|11819.6|11807.6|11817.7|11805.7|11819.6|11807.6|11817.7|11805.7|5
1622132780000|2021-05-27 16:26:20|||||||||1
1622132800000|2021-05-27 16:26:40|11818.4|11806.4|11817.7|11805.7|11818.4|11806.4|11817.7|11805.7|3
1622132820000|2021-05-27 16:27:00|||||||||1
1622132830000|2021-05-27 16:27:10|11817.1|11805.1|11816.5|11804.5|11817.1|11805.1|11816.5|11804.5|1
1622132840000|2021-05-27 16:27:20|11815.8|11803.8|11818.3|11806.3|11818.3|11806.3|11815.8|11803.8|3
1622132860000|2021-05-27 16:27:40|11818.9|11806.9|11819.6|11807.6|11820.2|11808.2|11818.9|11806.9|1
1622132880000|2021-05-27 16:28:00|11820.2|11808.2|11820.8|11808.8|11820.8|11808.8|11820.2|11808.2|1
1622132890000|2021-05-27 16:28:10|11820.2|11808.2|11822.7|11810.7|11822.7|11810.7|11820.2|11808.2|1
1622132900000|2021-05-27 16:28:20|11822.1|11810.1|11821.4|11809.4|11822.1|11810.1|11821.4|11809.4|1
1622132920000|2021-05-27 16:28:40|||||||||1
1622132930000|2021-05-27 16:28:50|11822.1|11810.1|11820.8|11808.8|11822.1|11810.1|11820.8|11808.8|1
1622132940000|2021-05-27 16:29:00|11818.9|11806.9|11815.8|11803.8|11820.2|11808.2|11815.2|11803.2|2
1622132950000|2021-05-27 16:29:10|11815.2|11803.2|11815.8|11803.8|11815.8|11803.8|11815.2|11803.2|2
1622132960000|2021-05-27 16:29:20|11816.5|11804.5|11817.1|11805.1|11818.3|11806.3|11816.5|11804.5|1
1622132970000|2021-05-27 16:29:30|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|11818.3|11806.3|0
1622132980000|2021-05-27 16:29:40|11819|11807|11818.3|11806.3|11819|11807|11818.3|11806.3|1
1622133000000|2021-05-27 16:30:00|11819|11807|11816.4|11804.4|11819|11807|11816.4|11804.4|1
1622133010000|2021-05-27 16:30:10|11817.1|11805.1|11816.4|11804.4|11817.1|11805.1|11816.4|11804.4|1
1622133020000|2021-05-27 16:30:20|11817.6|11805.6|11820.2|11808.2|11820.2|11808.2|11817.6|11805.6|1
1622133030000|2021-05-27 16:30:30|||||||||1
1622133040000|2021-05-27 16:30:40|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|1
1622133050000|2021-05-27 16:30:50|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|1
1622133060000|2021-05-27 16:31:00|||||||||1
1622133070000|2021-05-27 16:31:10|11815.2|11803.2|11815.8|11803.8|11815.8|11803.8|11815.2|11803.2|2
1622133080000|2021-05-27 16:31:20|11818.3|11806.3|11817.7|11805.7|11818.3|11806.3|11817.7|11805.7|1
1622133090000|2021-05-27 16:31:30|||||||||1
1622133100000|2021-05-27 16:31:40|11818.3|11806.3|11817.6|11805.6|11818.8|11806.8|11817.6|11805.6|5
1622133120000|2021-05-27 16:32:00|11817|11805|11817|11805|11817|11805|11816.3|11804.3|1
1622133130000|2021-05-27 16:32:10|11817.7|11805.7|11817|11805|11817.7|11805.7|11817|11805|1
1622133140000|2021-05-27 16:32:20|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|11817.6|11805.6|0
1622133150000|2021-05-27 16:32:30|11817|11805|11817.7|11805.7|11817.7|11805.7|11817|11805|0
1622133160000|2021-05-27 16:32:40|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|3
1622133170000|2021-05-27 16:32:50|11812.7|11800.7|11812.7|11800.7|11812.7|11800.7|11812.7|11800.7|5
1622133180000|2021-05-27 16:33:00|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|3
1622133190000|2021-05-27 16:33:10|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11811.5|11799.5|0
1622133200000|2021-05-27 16:33:20|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|0
1622133210000|2021-05-27 16:33:30|11812.2|11800.2|11811.5|11799.5|11812.2|11800.2|11811.5|11799.5|2
1622133220000|2021-05-27 16:33:40|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|1
1622133230000|2021-05-27 16:33:50|11815.2|11803.2|11815.2|11803.2|11815.9|11803.9|11815.2|11803.2|0
1622133240000|2021-05-27 16:34:00|11816.6|11804.6|11817.2|11805.2|11817.2|11805.2|11816.6|11804.6|1
1622133250000|2021-05-27 16:34:10|11815.2|11803.2|11815.9|11803.9|11816.6|11804.6|11815.2|11803.2|1
1622133260000|2021-05-27 16:34:20|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|1
1622133270000|2021-05-27 16:34:30|11816.5|11804.5|11817.2|11805.2|11817.2|11805.2|11816.5|11804.5|1
1622133280000|2021-05-27 16:34:40|11816|11804|11811.6|11799.6|11816|11804|11810.3|11798.3|7
1622133290000|2021-05-27 16:34:50|11812.3|11800.3|11811.6|11799.6|11812.3|11800.3|11811.6|11799.6|3
1622133310000|2021-05-27 16:35:10|11810.3|11798.3|11811.6|11799.6|11811.6|11799.6|11810.3|11798.3|1
1622133320000|2021-05-27 16:35:20|11814.1|11802.1|11813.5|11801.5|11814.1|11802.1|11811.6|11799.6|5
1622133330000|2021-05-27 16:35:30|11812.8|11800.8|11812.8|11800.8|11812.8|11800.8|11812.8|11800.8|0
1622133340000|2021-05-27 16:35:40|11813.5|11801.5|11813.5|11801.5|11813.5|11801.5|11813.5|11801.5|1
1622133350000|2021-05-27 16:35:50|11814.1|11802.1|11813.5|11801.5|11814.1|11802.1|11813.5|11801.5|2
1622133360000|2021-05-27 16:36:00|11814.1|11802.1|11813.5|11801.5|11814.7|11802.7|11813.5|11801.5|0
1622133370000|2021-05-27 16:36:10|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|11814.1|11802.1|0
1622133380000|2021-05-27 16:36:20|||||||||1
1622133390000|2021-05-27 16:36:30|11812.8|11800.8|11814.1|11802.1|11814.1|11802.1|11811.6|11799.6|2
1622133400000|2021-05-27 16:36:40|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|11812.9|11800.9|1
1622133410000|2021-05-27 16:36:50|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|11812.2|11800.2|1
1622133420000|2021-05-27 16:37:00|11812.9|11800.9|11811.6|11799.6|11812.9|11800.9|11811.6|11799.6|0
1622133430000|2021-05-27 16:37:10|11811|11799|11811.6|11799.6|11811.6|11799.6|11811|11799|1
1622133440000|2021-05-27 16:37:20|11811.7|11799.7|11811.7|11799.7|11811.7|11799.7|11811.7|11799.7|1
1622133460000|2021-05-27 16:37:40|11809.8|11797.8|11809.8|11797.8|11809.8|11797.8|11809.8|11797.8|1
1622133470000|2021-05-27 16:37:50|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|11810.5|11798.5|0
1622133480000|2021-05-27 16:38:00|||||||||1
1622133490000|2021-05-27 16:38:10|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|1
1622133510000|2021-05-27 16:38:30|11808|11796|11808|11796|11808|11796|11808|11796|1
1622133520000|2021-05-27 16:38:40|||||||||1
1622133540000|2021-05-27 16:39:00|||||||||1
1622133560000|2021-05-27 16:39:20|||||||||4
1622133570000|2021-05-27 16:39:30|11808.6|11796.6|11808|11796|11809.3|11797.3|11808|11796|1
1622133580000|2021-05-27 16:39:40|11807.4|11795.4|11805.5|11793.5|11807.4|11795.4|11805.5|11793.5|2
1622133590000|2021-05-27 16:39:50|11806.8|11794.8|11809.3|11797.3|11809.3|11797.3|11806.8|11794.8|3
1622133600000|2021-05-27 16:40:00|11808.6|11796.6|11808.1|11796.1|11808.6|11796.6|11808.1|11796.1|2
1622133610000|2021-05-27 16:40:10|11806.8|11794.8|11804.9|11792.9|11808.1|11796.1|11804.9|11792.9|7
1622133620000|2021-05-27 16:40:20|11804.3|11792.3|11805|11793|11805|11793|11804.3|11792.3|2
1622133630000|2021-05-27 16:40:30|11805.6|11793.6|11807.5|11795.5|11807.5|11795.5|11805.6|11793.6|1
1622133640000|2021-05-27 16:40:40|||||||||1
1622133650000|2021-05-27 16:40:50|||||||||1
1622133660000|2021-05-27 16:41:00|11806.9|11794.9|11805.6|11793.6|11806.9|11794.9|11805.6|11793.6|0
1622133670000|2021-05-27 16:41:10|11806.2|11794.2|11806.8|11794.8|11806.8|11794.8|11806.2|11794.2|1
1622133680000|2021-05-27 16:41:20|11807.5|11795.5|11806.8|11794.8|11808.1|11796.1|11806.8|11794.8|1
1622133690000|2021-05-27 16:41:30|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|11807.5|11795.5|2
1622133700000|2021-05-27 16:41:40|11806.8|11794.8|11807.5|11795.5|11807.5|11795.5|11806.8|11794.8|1
1622133710000|2021-05-27 16:41:50|11808.1|11796.1|11810|11798|11810|11798|11808.1|11796.1|0
1622133720000|2021-05-27 16:42:00|||||||||1
1622133730000|2021-05-27 16:42:10|||||||||1
1622133740000|2021-05-27 16:42:20|||||||||1
1622133760000|2021-05-27 16:42:40|11810.6|11798.6|11810|11798|11810.6|11798.6|11810|11798|1
1622133770000|2021-05-27 16:42:50|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|0
1622133780000|2021-05-27 16:43:00|11810|11798|11811.9|11799.9|11811.9|11799.9|11810|11798|1
1622133790000|2021-05-27 16:43:10|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11811.2|11799.2|4
1622133800000|2021-05-27 16:43:20|11811.2|11799.2|11810.6|11798.6|11812.5|11800.5|11810.6|11798.6|1
1622133810000|2021-05-27 16:43:30|11810|11798|11812.5|11800.5|11812.5|11800.5|11810|11798|1
1622133820000|2021-05-27 16:43:40|11813.1|11801.1|11815|11803|11815|11803|11813.1|11801.1|0
1622133830000|2021-05-27 16:43:50|11815.6|11803.6|11817.5|11805.5|11817.5|11805.5|11815.6|11803.6|1
1622133840000|2021-05-27 16:44:00|11816.8|11804.8|11816.3|11804.3|11817.5|11805.5|11815|11803|1
1622133860000|2021-05-27 16:44:20|11815.6|11803.6|11815.6|11803.6|11815.6|11803.6|11815.6|11803.6|1
1622133870000|2021-05-27 16:44:30|11813.1|11801.1|11810.6|11798.6|11813.8|11801.8|11810.6|11798.6|0
1622133880000|2021-05-27 16:44:40|11809.4|11797.4|11811.9|11799.9|11813.8|11801.8|11809.4|11797.4|1
1622133890000|2021-05-27 16:44:50|||||||||1
1622133910000|2021-05-27 16:45:10|11810.6|11798.6|11814.4|11802.4|11814.4|11802.4|11810.6|11798.6|2
1622133920000|2021-05-27 16:45:20|11815.6|11803.6|11815.6|11803.6|11815.6|11803.6|11815.6|11803.6|1
1622133940000|2021-05-27 16:45:40|11816.2|11804.2|11817.6|11805.6|11817.6|11805.6|11816.2|11804.2|11
1622133950000|2021-05-27 16:45:50|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|0
1622133960000|2021-05-27 16:46:00|11817.5|11805.5|11818.1|11806.1|11818.1|11806.1|11817.5|11805.5|1
1622133970000|2021-05-27 16:46:10|11818.7|11806.7|11818.1|11806.1|11818.7|11806.7|11818.1|11806.1|1
1622133980000|2021-05-27 16:46:20|||||||||1
1622134000000|2021-05-27 16:46:40|||||||||1
1622134010000|2021-05-27 16:46:50|11817.4|11805.4|11818.1|11806.1|11818.1|11806.1|11817.4|11805.4|0
1622134020000|2021-05-27 16:47:00|11817.5|11805.5|11817.5|11805.5|11817.5|11805.5|11817.5|11805.5|1
1622134040000|2021-05-27 16:47:20|11816.8|11804.8|11815.6|11803.6|11816.8|11804.8|11815.6|11803.6|1
1622134050000|2021-05-27 16:47:30|11816.9|11804.9|11816.9|11804.9|11816.9|11804.9|11816.9|11804.9|1
1622134060000|2021-05-27 16:47:40|11816.2|11804.2|11816.9|11804.9|11816.9|11804.9|11816.2|11804.2|0
1622134070000|2021-05-27 16:47:50|||||||||1
1622134080000|2021-05-27 16:48:00|||||||||1
1622134090000|2021-05-27 16:48:10|11816.3|11804.3|11813.8|11801.8|11816.3|11804.3|11813.2|11801.2|0
1622134100000|2021-05-27 16:48:20|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|1
1622134110000|2021-05-27 16:48:30|11811.9|11799.9|11811.9|11799.9|11811.9|11799.9|11811.9|11799.9|0
1622134120000|2021-05-27 16:48:40|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11810.7|11798.7|2
1622134130000|2021-05-27 16:48:50|11813.8|11801.8|11814.4|11802.4|11814.4|11802.4|11812.4|11800.4|15
1622134140000|2021-05-27 16:49:00|11815|11803|11817.5|11805.5|11817.5|11805.5|11815|11803|0
1622134150000|2021-05-27 16:49:10|||||||||1
1622134160000|2021-05-27 16:49:20|11816.8|11804.8|11817.5|11805.5|11817.5|11805.5|11816.8|11804.8|2
1622134180000|2021-05-27 16:49:40|||||||||1
1622134200000|2021-05-27 16:50:00|11818.2|11806.2|11819.3|11807.3|11819.3|11807.3|11818.2|11806.2|1
1622134210000|2021-05-27 16:50:10|||||||||1
1622134230000|2021-05-27 16:50:30|11818.7|11806.7|11819.3|11807.3|11819.3|11807.3|11818.7|11806.7|1
1622134240000|2021-05-27 16:50:40|||||||||5
1622134260000|2021-05-27 16:51:00|11818.7|11806.7|11818.1|11806.1|11818.7|11806.7|11818.1|11806.1|1
1622134280000|2021-05-27 16:51:20|11818.7|11806.7|11819.3|11807.3|11819.3|11807.3|11818.7|11806.7|1
1622134290000|2021-05-27 16:51:30|||||||||1
1622134300000|2021-05-27 16:51:40|11821.3|11809.3|11820.6|11808.6|11821.8|11809.8|11820.6|11808.6|1
1622134310000|2021-05-27 16:51:50|||||||||1
1622134320000|2021-05-27 16:52:00|||||||||1
1622134330000|2021-05-27 16:52:10|11820|11808|11819.3|11807.3|11820|11808|11819.3|11807.3|0
1622134340000|2021-05-27 16:52:20|11818.7|11806.7|11820|11808|11820|11808|11818.1|11806.1|1
1622134350000|2021-05-27 16:52:30|11820.7|11808.7|11818.8|11806.8|11820.7|11808.7|11818.1|11806.1|1
1622134360000|2021-05-27 16:52:40|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|0
1622134370000|2021-05-27 16:52:50|11818.2|11806.2|11818.1|11806.1|11818.2|11806.2|11818.1|11806.1|1
1622134380000|2021-05-27 16:53:00|11816.3|11804.3|11815.7|11803.7|11816.3|11804.3|11815|11803|1
1622134390000|2021-05-27 16:53:10|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|11816.3|11804.3|3
1622134400000|2021-05-27 16:53:20|11815.7|11803.7|11812.6|11800.6|11815.7|11803.7|11812|11800|4
1622134410000|2021-05-27 16:53:30|11812.7|11800.7|11809.4|11797.4|11812.7|11800.7|11809.4|11797.4|9
1622134420000|2021-05-27 16:53:40|11808.2|11796.2|11808.2|11796.2|11808.2|11796.2|11808.2|11796.2|0
1622134440000|2021-05-27 16:54:00|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|11808.8|11796.8|1
1622134450000|2021-05-27 16:54:10|11809.5|11797.5|11807.6|11795.6|11809.5|11797.5|11807.6|11795.6|3
1622134460000|2021-05-27 16:54:20|11806.9|11794.9|11807.6|11795.6|11808.2|11796.2|11806.9|11794.9|1
1622134480000|2021-05-27 16:54:40|11808.2|11796.2|11806.3|11794.3|11808.2|11796.2|11806.3|11794.3|1
1622134490000|2021-05-27 16:54:50|11807|11795|11807|11795|11807|11795|11807|11795|0
1622134500000|2021-05-27 16:55:00|11806.3|11794.3|11805.2|11793.2|11806.3|11794.3|11804.5|11792.5|2
1622134520000|2021-05-27 16:55:20|11805.7|11793.7|11808.8|11796.8|11808.8|11796.8|11805.7|11793.7|2
1622134530000|2021-05-27 16:55:30|||||||||1
1622134540000|2021-05-27 16:55:40|11809.5|11797.5|11808.8|11796.8|11809.5|11797.5|11808.8|11796.8|1
1622134550000|2021-05-27 16:55:50|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|0
1622134560000|2021-05-27 16:56:00|11809.4|11797.4|11810.7|11798.7|11810.7|11798.7|11809.4|11797.4|1
1622134570000|2021-05-27 16:56:10|11811.3|11799.3|11813.2|11801.2|11813.2|11801.2|11811.3|11799.3|2
1622134580000|2021-05-27 16:56:20|11813.8|11801.8|11810|11798|11813.8|11801.8|11810|11798|3
1622134590000|2021-05-27 16:56:30|11810.7|11798.7|11811.3|11799.3|11811.3|11799.3|11810.7|11798.7|2
1622134600000|2021-05-27 16:56:40|||||||||2
1622134610000|2021-05-27 16:56:50|||||||||1
1622134630000|2021-05-27 16:57:10|11809.4|11797.4|11810.6|11798.6|11810.6|11798.6|11809.4|11797.4|19
1622134640000|2021-05-27 16:57:20|11811.2|11799.2|11811.2|11799.2|11811.2|11799.2|11811.2|11799.2|1
1622134650000|2021-05-27 16:57:30|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|11813.7|11801.7|0
1622134660000|2021-05-27 16:57:40|11812.4|11800.4|11812.4|11800.4|11812.4|11800.4|11812.4|11800.4|1
1622134680000|2021-05-27 16:58:00|||||||||1
1622134690000|2021-05-27 16:58:10|||||||||1
1622134710000|2021-05-27 16:58:30|||||||||1
1622134720000|2021-05-27 16:58:40|||||||||1
1622134740000|2021-05-27 16:59:00|11813|11801|11813|11801|11813|11801|11812.4|11800.4|2
1622134750000|2021-05-27 16:59:10|11813.7|11801.7|11815.5|11803.5|11815.5|11803.5|11812.4|11800.4|2
1622134760000|2021-05-27 16:59:20|11816.1|11804.1|11819.1|11807.1|11819.1|11807.1|11816.1|11804.1|0
1622134770000|2021-05-27 16:59:30|11821.1|11809.1|11821.1|11809.1|11821.1|11809.1|11820.4|11808.4|2
1622134780000|2021-05-27 16:59:40|11821.6|11809.6|11821.1|11809.1|11821.6|11809.6|11820.4|11808.4|1
1622134790000|2021-05-27 16:59:50|||||||||1
1622134800000|2021-05-27 17:00:00|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|11822.9|11810.9|1
1622134810000|2021-05-27 17:00:10|11824.2|11812.2|11826|11814|11826|11814|11824.2|11812.2|1
1622134820000|2021-05-27 17:00:20|11823.6|11811.6|11824.2|11812.2|11826.1|11814.1|11823.6|11811.6|2
1622134830000|2021-05-27 17:00:30|11825.5|11813.5|11828.5|11816.5|11828.5|11816.5|11825.5|11813.5|1
1622134840000|2021-05-27 17:00:40|11827.8|11815.8|11829.7|11817.7|11829.7|11817.7|11827.8|11815.8|1
1622134850000|2021-05-27 17:00:50|11830.4|11818.4|11832.2|11820.2|11832.2|11820.2|11830.4|11818.4|2
1622134870000|2021-05-27 17:01:10|11831.6|11819.6|11832.7|11820.7|11834|11822|11831.6|11819.6|7
1622134880000|2021-05-27 17:01:20|11833.4|11821.4|11833.4|11821.4|11834|11822|11833.4|11821.4|2
1622134890000|2021-05-27 17:01:30|11834|11822|11834|11822|11834|11822|11834|11822|0
1622134900000|2021-05-27 17:01:40|||||||||1
1622134910000|2021-05-27 17:01:50|11833.4|11821.4|11834|11822|11834|11822|11833.4|11821.4|1
1622134920000|2021-05-27 17:02:00|11834.7|11822.7|11835.3|11823.3|11835.3|11823.3|11834.7|11822.7|1
1622134930000|2021-05-27 17:02:10|||||||||1
1622134940000|2021-05-27 17:02:20|11833.4|11821.4|11833.4|11821.4|11833.4|11821.4|11833.4|11821.4|2
1622134950000|2021-05-27 17:02:30|||||||||1
1622134960000|2021-05-27 17:02:40|||||||||1
1622134980000|2021-05-27 17:03:00|||||||||2
1622134990000|2021-05-27 17:03:10|11832.1|11820.1|11831.5|11819.5|11832.1|11820.1|11831.5|11819.5|0
1622135000000|2021-05-27 17:03:20|11832.1|11820.1|11830.9|11818.9|11833.4|11821.4|11830.9|11818.9|3
1622135010000|2021-05-27 17:03:30|11832.8|11820.8|11833.4|11821.4|11833.4|11821.4|11832.8|11820.8|1
1622135030000|2021-05-27 17:03:50|||||||||1
1622135040000|2021-05-27 17:04:00|11832.8|11820.8|11831.5|11819.5|11832.8|11820.8|11831.5|11819.5|2
1622135060000|2021-05-27 17:04:20|||||||||1
1622135070000|2021-05-27 17:04:30|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|11830.3|11818.3|2
1622135080000|2021-05-27 17:04:40|||||||||1
1622135090000|2021-05-27 17:04:50|||||||||1
1622135100000|2021-05-27 17:05:00|11829.7|11817.7|11831.5|11819.5|11831.5|11819.5|11829.7|11817.7|1
1622135120000|2021-05-27 17:05:20|11832.2|11820.2|11832.8|11820.8|11832.8|11820.8|11832.2|11820.2|1
1622135140000|2021-05-27 17:05:40|11831.5|11819.5|11832.2|11820.2|11832.2|11820.2|11831.5|11819.5|2
1622135150000|2021-05-27 17:05:50|11832.3|11820.3|11830.3|11818.3|11832.3|11820.3|11830.3|11818.3|3
1622135160000|2021-05-27 17:06:00|11829.8|11817.8|11829.2|11817.2|11830.3|11818.3|11828.6|11816.6|2
1622135170000|2021-05-27 17:06:10|11831.1|11819.1|11829.2|11817.2|11831.1|11819.1|11829.2|11817.2|7
1622135180000|2021-05-27 17:06:20|11829.8|11817.8|11830.4|11818.4|11830.4|11818.4|11829.8|11817.8|0
1622135190000|2021-05-27 17:06:30|11828.6|11816.6|11829.8|11817.8|11830.5|11818.5|11827.3|11815.3|2
1622135200000|2021-05-27 17:06:40|11829.2|11817.2|11828.6|11816.6|11829.8|11817.8|11828.6|11816.6|1
1622135210000|2021-05-27 17:06:50|11827.9|11815.9|11828|11816|11828|11816|11827.9|11815.9|0
1622135220000|2021-05-27 17:07:00|11827.4|11815.4|11826.2|11814.2|11827.4|11815.4|11826.2|11814.2|1
1622135230000|2021-05-27 17:07:10|11825.5|11813.5|11826.2|11814.2|11826.2|11814.2|11825.5|11813.5|0
1622135240000|2021-05-27 17:07:20|11827.4|11815.4|11828.7|11816.7|11828.7|11816.7|11827.4|11815.4|1
1622135250000|2021-05-27 17:07:30|11829.3|11817.3|11828|11816|11829.3|11817.3|11828|11816|1
1622135260000|2021-05-27 17:07:40|11828.7|11816.7|11826.7|11814.7|11828.7|11816.7|11826.7|11814.7|1
1622135280000|2021-05-27 17:08:00|||||||||1
1622135290000|2021-05-27 17:08:10|11825.5|11813.5|11825.5|11813.5|11825.5|11813.5|11824.8|11812.8|10
1622135300000|2021-05-27 17:08:20|11824.8|11812.8|11825.5|11813.5|11825.5|11813.5|11824.8|11812.8|2
1622135310000|2021-05-27 17:08:30|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|1
1622135320000|2021-05-27 17:08:40|11827.3|11815.3|11827.9|11815.9|11827.9|11815.9|11827.3|11815.3|0
1622135330000|2021-05-27 17:08:50|11828.5|11816.5|11829.1|11817.1|11829.1|11817.1|11827.9|11815.9|2
1622135340000|2021-05-27 17:09:00|11828.4|11816.4|11826.6|11814.6|11828.4|11816.4|11826.6|11814.6|1
1622135360000|2021-05-27 17:09:20|11827.2|11815.2|11829.2|11817.2|11829.8|11817.8|11827.2|11815.2|5
1622135370000|2021-05-27 17:09:30|11828.6|11816.6|11829.2|11817.2|11829.2|11817.2|11828.6|11816.6|0
1622135380000|2021-05-27 17:09:40|||||||||1
1622135390000|2021-05-27 17:09:50|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|6
1622135400000|2021-05-27 17:10:00|11831.2|11819.2|11831.2|11819.2|11831.2|11819.2|11831.2|11819.2|1
1622135410000|2021-05-27 17:10:10|11831.8|11819.8|11833.6|11821.6|11833.6|11821.6|11831.8|11819.8|5
1622135420000|2021-05-27 17:10:20|11834.2|11822.2|11834.2|11822.2|11834.2|11822.2|11834.2|11822.2|0
1622135430000|2021-05-27 17:10:30|11833.6|11821.6|11833|11821|11835.6|11823.6|11833|11821|19
1622135440000|2021-05-27 17:10:40|11833.1|11821.1|11833.1|11821.1|11834.3|11822.3|11833.1|11821.1|1
1622135450000|2021-05-27 17:10:50|||||||||1
1622135460000|2021-05-27 17:11:00|11830.6|11818.6|11831.2|11819.2|11831.2|11819.2|11830.6|11818.6|6
1622135480000|2021-05-27 17:11:20|||||||||1
1622135490000|2021-05-27 17:11:30|||||||||1
1622135500000|2021-05-27 17:11:40|11831.8|11819.8|11831.8|11819.8|11833.1|11821.1|11831.8|11819.8|0
1622135510000|2021-05-27 17:11:50|11831.2|11819.2|11830.6|11818.6|11831.2|11819.2|11830.6|11818.6|1
1622135520000|2021-05-27 17:12:00|||||||||1
1622135540000|2021-05-27 17:12:20|11831.8|11819.8|11833.1|11821.1|11833.1|11821.1|11831.8|11819.8|1
1622135560000|2021-05-27 17:12:40|||||||||1
1622135570000|2021-05-27 17:12:50|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|11831.8|11819.8|1
1622135580000|2021-05-27 17:13:00|11832.5|11820.5|11831.2|11819.2|11832.5|11820.5|11831.2|11819.2|1
1622135590000|2021-05-27 17:13:10|11831.8|11819.8|11832.5|11820.5|11832.5|11820.5|11828.7|11816.7|0
1622135600000|2021-05-27 17:13:20|11831.2|11819.2|11831.8|11819.8|11831.8|11819.8|11831.2|11819.2|1
1622135610000|2021-05-27 17:13:30|11832.5|11820.5|11831.9|11819.9|11832.5|11820.5|11831.9|11819.9|0
1622135620000|2021-05-27 17:13:40|||||||||1
1622135630000|2021-05-27 17:13:50|11830.7|11818.7|11830.7|11818.7|11830.7|11818.7|11830.7|11818.7|10
1622135640000|2021-05-27 17:14:00|11830.1|11818.1|11829.5|11817.5|11830.1|11818.1|11829.5|11817.5|5
1622135650000|2021-05-27 17:14:10|11830.1|11818.1|11833.1|11821.1|11833.1|11821.1|11830.1|11818.1|0
1622135670000|2021-05-27 17:14:30|11832.4|11820.4|11831.8|11819.8|11832.4|11820.4|11831.3|11819.3|2
1622135680000|2021-05-27 17:14:40|11831.9|11819.9|11831.8|11819.8|11831.9|11819.9|11831.8|11819.8|1
1622135690000|2021-05-27 17:14:50|11831.9|11819.9|11831.9|11819.9|11831.9|11819.9|11831.9|11819.9|0
1622135700000|2021-05-27 17:15:00|||||||||2
1622135710000|2021-05-27 17:15:10|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|3
1622135720000|2021-05-27 17:15:20|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|11834.4|11822.4|1
1622135730000|2021-05-27 17:15:30|||||||||1
1622135750000|2021-05-27 17:15:50|||||||||1
1622135760000|2021-05-27 17:16:00|||||||||1
1622135780000|2021-05-27 17:16:20|11835.5|11823.5|11836.2|11824.2|11836.2|11824.2|11835.5|11823.5|3
1622135790000|2021-05-27 17:16:30|11836.8|11824.8|11835.5|11823.5|11836.8|11824.8|11835.5|11823.5|0
1622135800000|2021-05-27 17:16:40|11836.2|11824.2|11836.2|11824.2|11836.2|11824.2|11836.2|11824.2|0
1622135810000|2021-05-27 17:16:50|11835.6|11823.6|11836.2|11824.2|11836.2|11824.2|11835.5|11823.5|1
1622135820000|2021-05-27 17:17:00|11836.8|11824.8|11836.8|11824.8|11836.8|11824.8|11836.2|11824.2|3
1622135830000|2021-05-27 17:17:10|||||||||1
1622135840000|2021-05-27 17:17:20|||||||||1
1622135860000|2021-05-27 17:17:40|||||||||1
1622135870000|2021-05-27 17:17:50|11834.9|11822.9|11835.5|11823.5|11835.5|11823.5|11834.9|11822.9|3
1622135880000|2021-05-27 17:18:00|||||||||1
1622135890000|2021-05-27 17:18:10|11836.1|11824.1|11837.3|11825.3|11838|11826|11836.1|11824.1|10
1622135900000|2021-05-27 17:18:20|11838|11826|11838|11826|11838|11826|11838|11826|0
1622135910000|2021-05-27 17:18:30|||||||||1
1622135920000|2021-05-27 17:18:40|||||||||1
1622135930000|2021-05-27 17:18:50|||||||||1
1622135940000|2021-05-27 17:19:00|||||||||1
1622135950000|2021-05-27 17:19:10|||||||||1
1622135960000|2021-05-27 17:19:20|||||||||1
1622135970000|2021-05-27 17:19:30|||||||||1
1622135980000|2021-05-27 17:19:40|||||||||1
1622135990000|2021-05-27 17:19:50|||||||||2
1622136000000|2021-05-27 17:20:00|11836.1|11824.1|11834.9|11822.9|11836.1|11824.1|11834.9|11822.9|4
1622136010000|2021-05-27 17:20:10|11835.5|11823.5|11834.9|11822.9|11835.5|11823.5|11834.9|11822.9|0
1622136020000|2021-05-27 17:20:20|11835.5|11823.5|11836.7|11824.7|11836.7|11824.7|11835.5|11823.5|2
1622136030000|2021-05-27 17:20:30|11834.9|11822.9|11836.1|11824.1|11836.1|11824.1|11834.9|11822.9|0
1622136040000|2021-05-27 17:20:40|11834.3|11822.3|11834.9|11822.9|11836.7|11824.7|11834.3|11822.3|1
1622136050000|2021-05-27 17:20:50|||||||||1
1622136060000|2021-05-27 17:21:00|11834.3|11822.3|11836.1|11824.1|11836.1|11824.1|11834.3|11822.3|0
1622136070000|2021-05-27 17:21:10|||||||||1
1622136080000|2021-05-27 17:21:20|11837.4|11825.4|11838|11826|11838|11826|11837.4|11825.4|3
1622136100000|2021-05-27 17:21:40|11836.1|11824.1|11836.1|11824.1|11836.1|11824.1|11836.1|11824.1|1
1622136110000|2021-05-27 17:21:50|11835.5|11823.5|11835.5|11823.5|11835.5|11823.5|11835.5|11823.5|0
1622136120000|2021-05-27 17:22:00|11836.1|11824.1|11835.6|11823.6|11836.8|11824.8|11835.5|11823.5|3
1622136130000|2021-05-27 17:22:10|11835|11823|11833.8|11821.8|11835|11823|11833.1|11821.1|9
1622136140000|2021-05-27 17:22:20|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|0
1622136150000|2021-05-27 17:22:30|||||||||1
1622136160000|2021-05-27 17:22:40|||||||||2
1622136170000|2021-05-27 17:22:50|11833.8|11821.8|11833.1|11821.1|11833.8|11821.8|11833.1|11821.1|0
1622136180000|2021-05-27 17:23:00|||||||||1
1622136200000|2021-05-27 17:23:20|11830.6|11818.6|11831.9|11819.9|11831.9|11819.9|11830.6|11818.6|6
1622136210000|2021-05-27 17:23:30|||||||||1
1622136230000|2021-05-27 17:23:50|||||||||1
1622136240000|2021-05-27 17:24:00|||||||||1
1622136260000|2021-05-27 17:24:20|11831.3|11819.3|11829.4|11817.4|11831.3|11819.3|11829.4|11817.4|1
1622136270000|2021-05-27 17:24:30|11828.8|11816.8|11828.8|11816.8|11829.4|11817.4|11828.8|11816.8|1
1622136280000|2021-05-27 17:24:40|11829.4|11817.4|11829.4|11817.4|11830.1|11818.1|11828.8|11816.8|0
1622136290000|2021-05-27 17:24:50|11830.1|11818.1|11832.5|11820.5|11832.5|11820.5|11830.1|11818.1|1
1622136300000|2021-05-27 17:25:00|11831.9|11819.9|11833.1|11821.1|11833.1|11821.1|11831.9|11819.9|0
1622136310000|2021-05-27 17:25:10|11832.5|11820.5|11833.1|11821.1|11834.3|11822.3|11832.5|11820.5|1
1622136320000|2021-05-27 17:25:20|11832.5|11820.5|11833.1|11821.1|11834.3|11822.3|11832.5|11820.5|1
1622136330000|2021-05-27 17:25:30|11832.5|11820.5|11833.6|11821.6|11834.3|11822.3|11832.5|11820.5|1
1622136340000|2021-05-27 17:25:40|11833.7|11821.7|11832.5|11820.5|11833.7|11821.7|11832.5|11820.5|0
1622136350000|2021-05-27 17:25:50|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|11833.1|11821.1|0
1622136360000|2021-05-27 17:26:00|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|1
1622136370000|2021-05-27 17:26:10|11833.1|11821.1|11831.2|11819.2|11833.1|11821.1|11830.6|11818.6|2
1622136380000|2021-05-27 17:26:20|11830.6|11818.6|11831.9|11819.9|11831.9|11819.9|11830.6|11818.6|2
1622136390000|2021-05-27 17:26:30|11831.2|11819.2|11831.3|11819.3|11831.3|11819.3|11830.6|11818.6|0
1622136400000|2021-05-27 17:26:40|11832.5|11820.5|11831.9|11819.9|11832.5|11820.5|11831.9|11819.9|1
1622136410000|2021-05-27 17:26:50|11831.2|11819.2|11831.9|11819.9|11831.9|11819.9|11831.2|11819.2|0
1622136420000|2021-05-27 17:27:00|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|1
1622136430000|2021-05-27 17:27:10|11831.9|11819.9|11831.9|11819.9|11832.5|11820.5|11831.9|11819.9|0
1622136440000|2021-05-27 17:27:20|11831.3|11819.3|11830|11818|11831.3|11819.3|11830|11818|1
1622136450000|2021-05-27 17:27:30|11831.4|11819.4|11832|11820|11833.9|11821.9|11831.4|11819.4|13
1622136460000|2021-05-27 17:27:40|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|11832.5|11820.5|0
1622136470000|2021-05-27 17:27:50|||||||||1
1622136480000|2021-05-27 17:28:00|11833.1|11821.1|11833.2|11821.2|11833.2|11821.2|11832.5|11820.5|2
1622136490000|2021-05-27 17:28:10|11832.6|11820.6|11832|11820|11832.6|11820.6|11832|11820|0
1622136500000|2021-05-27 17:28:20|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|11830.1|11818.1|1
1622136510000|2021-05-27 17:28:30|||||||||1
1622136520000|2021-05-27 17:28:40|11832.6|11820.6|11833.2|11821.2|11833.2|11821.2|11832|11820|1
1622136530000|2021-05-27 17:28:50|11832.5|11820.5|11832|11820|11832.5|11820.5|11832|11820|1
1622136540000|2021-05-27 17:29:00|||||||||1
1622136550000|2021-05-27 17:29:10|||||||||1
1622136560000|2021-05-27 17:29:20|||||||||1
1622136570000|2021-05-27 17:29:30|11834.4|11822.4|11835|11823|11835.6|11823.6|11834.4|11822.4|3
1622136580000|2021-05-27 17:29:40|11835.6|11823.6|11836.8|11824.8|11836.8|11824.8|11835.6|11823.6|0
1622136600000|2021-05-27 17:30:00|||||||||2
1622136610000|2021-05-27 17:30:10|11835|11823|11836.8|11824.8|11836.8|11824.8|11835|11823|1
1622136630000|2021-05-27 17:30:30|11836.2|11824.2|11835.6|11823.6|11836.2|11824.2|11835|11823|1
1622136640000|2021-05-27 17:30:40|||||||||1
1622136650000|2021-05-27 17:30:50|11837|11825|11835.1|11823.1|11837|11825|11833.3|11821.3|13
1622136660000|2021-05-27 17:31:00|11836.4|11824.4|11833.3|11821.3|11836.4|11824.4|11832.6|11820.6|1
1622136670000|2021-05-27 17:31:10|11833.9|11821.9|11833.3|11821.3|11833.9|11821.9|11833.3|11821.3|0
1622136680000|2021-05-27 17:31:20|11833.9|11821.9|11833.3|11821.3|11834.5|11822.5|11832.6|11820.6|1
1622136690000|2021-05-27 17:31:30|||||||||1
1622136710000|2021-05-27 17:31:50|||||||||1
1622136720000|2021-05-27 17:32:00|||||||||1
1622136740000|2021-05-27 17:32:20|11830.2|11818.2|11830.2|11818.2|11830.8|11818.8|11828.9|11816.9|3
1622136750000|2021-05-27 17:32:30|11829.5|11817.5|11830.2|11818.2|11830.2|11818.2|11829.5|11817.5|0
1622136760000|2021-05-27 17:32:40|11829.5|11817.5|11830.2|11818.2|11830.2|11818.2|11829.5|11817.5|1
1622136770000|2021-05-27 17:32:50|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|11829.5|11817.5|1
1622136780000|2021-05-27 17:33:00|11829|11817|11829|11817|11829|11817|11827.7|11815.7|1
1622136790000|2021-05-27 17:33:10|11830.9|11818.9|11831.5|11819.5|11831.5|11819.5|11830.2|11818.2|1
1622136800000|2021-05-27 17:33:20|||||||||1
1622136810000|2021-05-27 17:33:30|11830.3|11818.3|11834.5|11822.5|11835.1|11823.1|11830.3|11818.3|8
1622136830000|2021-05-27 17:33:50|11833.8|11821.8|11833.2|11821.2|11833.8|11821.8|11833.2|11821.2|0
1622136840000|2021-05-27 17:34:00|11832.6|11820.6|11832|11820|11833.2|11821.2|11832|11820|1
1622136850000|2021-05-27 17:34:10|11830.8|11818.8|11830.8|11818.8|11831.5|11819.5|11830.8|11818.8|1
1622136870000|2021-05-27 17:34:30|||||||||2
1622136880000|2021-05-27 17:34:40|11830.2|11818.2|11828.3|11816.3|11830.2|11818.2|11828.3|11816.3|3
1622136890000|2021-05-27 17:34:50|11827.7|11815.7|11828.3|11816.3|11828.3|11816.3|11827.7|11815.7|0
1622136900000|2021-05-27 17:35:00|11827.7|11815.7|11828.3|11816.3|11828.3|11816.3|11827|11815|1
1622136910000|2021-05-27 17:35:10|11830.8|11818.8|11834.5|11822.5|11834.5|11822.5|11830.8|11818.8|2
1622136920000|2021-05-27 17:35:20|11835.8|11823.8|11833.3|11821.3|11835.8|11823.8|11833.3|11821.3|1
1622136930000|2021-05-27 17:35:30|11832|11820|11832|11820|11832|11820|11832|11820|1
1622136940000|2021-05-27 17:35:40|11833.3|11821.3|11833.3|11821.3|11833.3|11821.3|11833.3|11821.3|0
1622136950000|2021-05-27 17:35:50|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|1
1622136960000|2021-05-27 17:36:00|11835.8|11823.8|11835.8|11823.8|11835.8|11823.8|11835.8|11823.8|1
1622136970000|2021-05-27 17:36:10|11839|11827|11839.5|11827.5|11839.5|11827.5|11839|11827|18
1622136980000|2021-05-27 17:36:20|11839.6|11827.6|11839.6|11827.6|11839.6|11827.6|11838.9|11826.9|1
1622136990000|2021-05-27 17:36:30|||||||||4
1622137000000|2021-05-27 17:36:40|||||||||1
1622137010000|2021-05-27 17:36:50|||||||||1
1622137020000|2021-05-27 17:37:00|11839|11827|11843.3|11831.3|11843.3|11831.3|11839|11827|8
1622137030000|2021-05-27 17:37:10|11844.5|11832.5|11845.1|11833.1|11845.1|11833.1|11842.6|11830.6|7
1622137040000|2021-05-27 17:37:20|11846.4|11834.4|11842.6|11830.6|11847|11835|11840.1|11828.1|6
1622137050000|2021-05-27 17:37:30|11842|11830|11834.6|11822.6|11842|11830|11833.3|11821.3|8
1622137060000|2021-05-27 17:37:40|11835.2|11823.2|11837.1|11825.1|11837.1|11825.1|11835.2|11823.2|1
1622137070000|2021-05-27 17:37:50|11837.7|11825.7|11840.8|11828.8|11840.8|11828.8|11837.7|11825.7|4
1622137080000|2021-05-27 17:38:00|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|11839.6|11827.6|3
1622137090000|2021-05-27 17:38:10|11840.8|11828.8|11840.7|11828.7|11842.6|11830.6|11840.1|11828.1|1
1622137100000|2021-05-27 17:38:20|11839.5|11827.5|11842.6|11830.6|11842.6|11830.6|11839.5|11827.5|1
1622137110000|2021-05-27 17:38:30|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|1
1622137120000|2021-05-27 17:38:40|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|1
1622137130000|2021-05-27 17:38:50|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|11840.8|11828.8|0
1622137140000|2021-05-27 17:39:00|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|1
1622137150000|2021-05-27 17:39:10|11840.8|11828.8|11839.6|11827.6|11840.8|11828.8|11838.3|11826.3|1
1622137160000|2021-05-27 17:39:20|11838.3|11826.3|11840.8|11828.8|11840.8|11828.8|11838.3|11826.3|1
1622137170000|2021-05-27 17:39:30|11839.6|11827.6|11840.8|11828.8|11840.8|11828.8|11839.6|11827.6|1
1622137180000|2021-05-27 17:39:40|11842|11830|11842|11830|11842|11830|11842|11830|3
1622137200000|2021-05-27 17:40:00|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|11840.7|11828.7|1
1622137210000|2021-05-27 17:40:10|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|11839.5|11827.5|1
1622137220000|2021-05-27 17:40:20|11840.1|11828.1|11840.7|11828.7|11840.7|11828.7|11840.1|11828.1|1
1622137240000|2021-05-27 17:40:40|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|11840.1|11828.1|1
1622137250000|2021-05-27 17:40:50|11840.7|11828.7|11841.3|11829.3|11841.9|11829.9|11840.7|11828.7|8
1622137260000|2021-05-27 17:41:00|11840.7|11828.7|11838.2|11826.2|11841.3|11829.3|11837.5|11825.5|0
1622137270000|2021-05-27 17:41:10|11837.5|11825.5|11840|11828|11840.6|11828.6|11837.5|11825.5|3
1622137280000|2021-05-27 17:41:20|||||||||1
1622137290000|2021-05-27 17:41:30|11840.7|11828.7|11838.8|11826.8|11840.7|11828.7|11838.8|11826.8|0
1622137300000|2021-05-27 17:41:40|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11838.8|11826.8|1
1622137310000|2021-05-27 17:41:50|11840|11828|11840.7|11828.7|11841.9|11829.9|11840|11828|0
1622137320000|2021-05-27 17:42:00|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|11839.4|11827.4|1
1622137330000|2021-05-27 17:42:10|||||||||2
1622137350000|2021-05-27 17:42:30|11840.7|11828.7|11841.3|11829.3|11841.3|11829.3|11840.7|11828.7|1
1622137360000|2021-05-27 17:42:40|11842|11830|11841.3|11829.3|11842|11830|11841.3|11829.3|2
1622137370000|2021-05-27 17:42:50|11842|11830|11843.2|11831.2|11843.2|11831.2|11842|11830|0
1622137380000|2021-05-27 17:43:00|11842|11830|11842.6|11830.6|11842.6|11830.6|11842|11830|1
1622137390000|2021-05-27 17:43:10|11841.3|11829.3|11842.6|11830.6|11842.6|11830.6|11841.3|11829.3|3
1622137400000|2021-05-27 17:43:20|11842|11830|11842.6|11830.6|11842.6|11830.6|11842|11830|0
1622137410000|2021-05-27 17:43:30|11842|11830|11843.8|11831.8|11846.3|11834.3|11842|11830|3
1622137420000|2021-05-27 17:43:40|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|11844.5|11832.5|0
1622137430000|2021-05-27 17:43:50|11843.8|11831.8|11843.8|11831.8|11843.8|11831.8|11843.8|11831.8|1
1622137440000|2021-05-27 17:44:00|11844.5|11832.5|11839.4|11827.4|11844.5|11832.5|11838.8|11826.8|1
1622137450000|2021-05-27 17:44:10|11839.5|11827.5|11840.2|11828.2|11840.2|11828.2|11839.5|11827.5|1
1622137460000|2021-05-27 17:44:20|11841.3|11829.3|11841.9|11829.9|11842.5|11830.5|11841.3|11829.3|0
1622137480000|2021-05-27 17:44:40|11841.3|11829.3|11841.9|11829.9|11842.6|11830.6|11841.3|11829.3|3
1622137490000|2021-05-27 17:44:50|11842.6|11830.6|11840.8|11828.8|11842.6|11830.6|11840.8|11828.8|1
1622137500000|2021-05-27 17:45:00|11841.3|11829.3|11837.1|11825.1|11841.3|11829.3|11836.4|11824.4|3
1622137510000|2021-05-27 17:45:10|11837.7|11825.7|11837.1|11825.1|11837.7|11825.7|11837.1|11825.1|0
1622137520000|2021-05-27 17:45:20|11837.7|11825.7|11837.1|11825.1|11837.7|11825.7|11836.4|11824.4|0
1622137530000|2021-05-27 17:45:30|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|11837.7|11825.7|0
1622137550000|2021-05-27 17:45:50|11838.9|11826.9|11837.7|11825.7|11838.9|11826.9|11837.7|11825.7|0
1622137580000|2021-05-27 17:46:20|11840.2|11828.2|11841.4|11829.4|11841.4|11829.4|11838.9|11826.9|2
1622137590000|2021-05-27 17:46:30|11842|11830|11843.2|11831.2|11843.2|11831.2|11842|11830|0
1622137610000|2021-05-27 17:46:50|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|11846.4|11834.4|13
1622137620000|2021-05-27 17:47:00|11845.7|11833.7|11842.5|11830.5|11845.7|11833.7|11842.5|11830.5|0
1622137630000|2021-05-27 17:47:10|11841.9|11829.9|11840|11828|11841.9|11829.9|11840|11828|2
1622137640000|2021-05-27 17:47:20|11839.4|11827.4|11837.5|11825.5|11840|11828|11837.5|11825.5|0
1622137650000|2021-05-27 17:47:30|11835.7|11823.7|11837.5|11825.5|11838.2|11826.2|11835.7|11823.7|0
1622137660000|2021-05-27 17:47:40|11838.2|11826.2|11837.5|11825.5|11838.2|11826.2|11837.5|11825.5|0
1622137670000|2021-05-27 17:47:50|11838.2|11826.2|11837.5|11825.5|11838.2|11826.2|11837.5|11825.5|0
1622137680000|2021-05-27 17:48:00|11838.2|11826.2|11840|11828|11840|11828|11838.2|11826.2|0
1622137690000|2021-05-27 17:48:10|11837.5|11825.5|11836.9|11824.9|11837.5|11825.5|11836.9|11824.9|0
1622137720000|2021-05-27 17:48:40|11837.5|11825.5|11836.9|11824.9|11837.5|11825.5|11836.9|11824.9|0
1622137730000|2021-05-27 17:48:50|11836.3|11824.3|11832.5|11820.5|11836.3|11824.3|11832.5|11820.5|1
1622137740000|2021-05-27 17:49:00|11830|11818|11825.7|11813.7|11831.3|11819.3|11824.4|11812.4|0
1622137750000|2021-05-27 17:49:10|11826.3|11814.3|11823.8|11811.8|11826.3|11814.3|11823.8|11811.8|2
1622137760000|2021-05-27 17:49:20|11822.5|11810.5|11828.2|11816.2|11828.2|11816.2|11821.9|11809.9|3
1622137770000|2021-05-27 17:49:30|11828.9|11816.9|11829.5|11817.5|11829.5|11817.5|11828.9|11816.9|0
1622137780000|2021-05-27 17:49:40|11828.3|11816.3|11825.2|11813.2|11828.3|11816.3|11825.2|11813.2|5
1622137790000|2021-05-27 17:49:50|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|0
1622137800000|2021-05-27 17:50:00|11825.8|11813.8|11827|11815|11827|11815|11825.8|11813.8|0
1622137810000|2021-05-27 17:50:10|11824.5|11812.5|11825.8|11813.8|11825.8|11813.8|11824.5|11812.5|2
1622137830000|2021-05-27 17:50:30|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|11824.5|11812.5|8
1622137840000|2021-05-27 17:50:40|11822.5|11810.5|11825|11813|11825|11813|11822.5|11810.5|1
1622137850000|2021-05-27 17:50:50|11824.5|11812.5|11825|11813|11825|11813|11824.5|11812.5|0
1622137860000|2021-05-27 17:51:00|11823.8|11811.8|11825|11813|11825|11813|11823.8|11811.8|0
1622137870000|2021-05-27 17:51:10|11825.6|11813.6|11824.3|11812.3|11826.2|11814.2|11824.3|11812.3|10
1622137880000|2021-05-27 17:51:20|11824.9|11812.9|11824.9|11812.9|11824.9|11812.9|11824.3|11812.3|4
1622137890000|2021-05-27 17:51:30|11825.6|11813.6|11824.9|11812.9|11825.6|11813.6|11824.9|11812.9|0
1622137900000|2021-05-27 17:51:40|11826.7|11814.7|11826.1|11814.1|11826.7|11814.7|11826.1|11814.1|1
1622137910000|2021-05-27 17:51:50|11824.2|11812.2|11824.2|11812.2|11824.2|11812.2|11824.2|11812.2|1
1622137920000|2021-05-27 17:52:00|11823.6|11811.6|11821.7|11809.7|11823.6|11811.6|11821.1|11809.1|1
1622137930000|2021-05-27 17:52:10|11821.1|11809.1|11821.1|11809.1|11821.1|11809.1|11821.1|11809.1|0
1622137940000|2021-05-27 17:52:20|11818|11806|11821.1|11809.1|11821.1|11809.1|11816.7|11804.7|2
1622137950000|2021-05-27 17:52:30|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|11821.1|11809.1|0
1622137960000|2021-05-27 17:52:40|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|0
1622137970000|2021-05-27 17:52:50|11821.1|11809.1|11821.1|11809.1|11821.8|11809.8|11821.1|11809.1|0
1622138000000|2021-05-27 17:53:20|11819.3|11807.3|11818.6|11806.6|11819.3|11807.3|11818.6|11806.6|0
1622138010000|2021-05-27 17:53:30|11815.4|11803.4|11814.8|11802.8|11815.4|11803.4|11814.8|11802.8|33
1622138020000|2021-05-27 17:53:40|11812.9|11800.9|11814.1|11802.1|11814.1|11802.1|11812.9|11800.9|0
1622138030000|2021-05-27 17:53:50|11814.8|11802.8|11812.9|11800.9|11816|11804|11812.9|11800.9|1
1622138040000|2021-05-27 17:54:00|||||||||1
1622138050000|2021-05-27 17:54:10|11814.1|11802.1|11812.9|11800.9|11814.1|11802.1|11812.9|11800.9|3
1622138060000|2021-05-27 17:54:20|11813.5|11801.5|11814.1|11802.1|11814.1|11802.1|11812.9|11800.9|6
1622138070000|2021-05-27 17:54:30|11813.5|11801.5|11814.1|11802.1|11814.1|11802.1|11813.5|11801.5|0
1622138080000|2021-05-27 17:54:40|11812.3|11800.3|11812.3|11800.3|11812.3|11800.3|11812.3|11800.3|4
1622138090000|2021-05-27 17:54:50|11809.8|11797.8|11811|11799|11811|11799|11809.8|11797.8|18
1622138100000|2021-05-27 17:55:00|11810.4|11798.4|11807.9|11795.9|11810.4|11798.4|11807.9|11795.9|2
1622138110000|2021-05-27 17:55:10|11806.7|11794.7|11806.7|11794.7|11806.7|11794.7|11806.7|11794.7|13
1622138120000|2021-05-27 17:55:20|11807.3|11795.3|11804.8|11792.8|11807.3|11795.3|11804.8|11792.8|9
1622138130000|2021-05-27 17:55:30|11805.4|11793.4|11804.2|11792.2|11805.4|11793.4|11802.9|11790.9|2
1622138140000|2021-05-27 17:55:40|11803.5|11791.5|11803.5|11791.5|11803.5|11791.5|11802.9|11790.9|4
1622138150000|2021-05-27 17:55:50|11804.1|11792.1|11806|11794|11806|11794|11804.1|11792.1|2
1622138160000|2021-05-27 17:56:00|11804.7|11792.7|11804.7|11792.7|11805.3|11793.3|11804.7|11792.7|2
1622138170000|2021-05-27 17:56:10|11804.1|11792.1|11804.7|11792.7|11804.7|11792.7|11804.1|11792.1|6
1622138180000|2021-05-27 17:56:20|11802.8|11790.8|11800.3|11788.3|11802.8|11790.8|11800.3|11788.3|6
1622138200000|2021-05-27 17:56:40|11795.8|11783.8|11795.2|11783.2|11796.4|11784.4|11795.2|11783.2|16
1622138210000|2021-05-27 17:56:50|||||||||9
1622138220000|2021-05-27 17:57:00|11793.9|11781.9|11793.9|11781.9|11794.6|11782.6|11793.3|11781.3|0
1622138230000|2021-05-27 17:57:10|11794.6|11782.6|11789.4|11777.4|11795.2|11783.2|11789.4|11777.4|60
1622138240000|2021-05-27 17:57:20|11790.7|11778.7|11790|11778|11791.3|11779.3|11790|11778|9
1622138250000|2021-05-27 17:57:30|11790.6|11778.6|11787.5|11775.5|11790.6|11778.6|11787.5|11775.5|16
1622138260000|2021-05-27 17:57:40|11789.4|11777.4|11789.4|11777.4|11790|11778|11789.4|11777.4|10
1622138270000|2021-05-27 17:57:50|11790|11778|11788.8|11776.8|11790|11778|11788.8|11776.8|4
1622138290000|2021-05-27 17:58:10|11790|11778|11792.5|11780.5|11792.5|11780.5|11790|11778|18
1622138300000|2021-05-27 17:58:20|11791.9|11779.9|11791.9|11779.9|11793.8|11781.8|11791.2|11779.2|4
1622138310000|2021-05-27 17:58:30|11791.3|11779.3|11791.3|11779.3|11792.5|11780.5|11790.7|11778.7|4
1622138320000|2021-05-27 17:58:40|11790.8|11778.8|11788.2|11776.2|11791.3|11779.3|11788.2|11776.2|17
1622138330000|2021-05-27 17:58:50|11790|11778|11790|11778|11790|11778|11790|11778|8
1622138340000|2021-05-27 17:59:00|11788.8|11776.8|11786.5|11774.5|11788.8|11776.8|11783.9|11771.9|21
1622138350000|2021-05-27 17:59:10|11787.1|11775.1|11780.7|11768.7|11787.1|11775.1|11779.4|11767.4|46
1622138360000|2021-05-27 17:59:20|11780|11768|11783.3|11771.3|11783.9|11771.9|11780|11768|33
1622138370000|2021-05-27 17:59:30|11783.9|11771.9|11788|11776|11788.6|11776.6|11783.7|11771.7|66
1622138380000|2021-05-27 17:59:40|11788.6|11776.6|11786.1|11774.1|11788.6|11776.6|11786.1|11774.1|92
1622138390000|2021-05-27 17:59:50|11787.4|11775.4|11788.6|11776.6|11789.9|11777.9|11784.9|11772.9|67
1622138400000|2021-05-27 18:00:00|11788|11776|11792.7|11780.7|11794|11782|11787.4|11775.4|74
1622138410000|2021-05-27 18:00:10|11793.4|11781.4|11795.4|11783.4|11796|11784|11792.1|11780.1|72
1622138420000|2021-05-27 18:00:20|11796|11784|11796|11784|11797.3|11785.3|11794.2|11782.2|7
1622138430000|2021-05-27 18:00:30|11795.4|11783.4|11796.1|11784.1|11796.1|11784.1|11794.8|11782.8|10
1622138440000|2021-05-27 18:00:40|11795.4|11783.4|11792.4|11780.4|11795.4|11783.4|11791.8|11779.8|14
1622138450000|2021-05-27 18:00:50|11791.1|11779.1|11791.1|11779.1|11791.1|11779.1|11791.1|11779.1|0
1622138460000|2021-05-27 18:01:00|11791.7|11779.7|11791.2|11779.2|11791.7|11779.7|11788.6|11776.6|40
1622138470000|2021-05-27 18:01:10|11790.6|11778.6|11792.3|11780.3|11792.3|11780.3|11788.7|11776.7|9
1622138480000|2021-05-27 18:01:20|11792.4|11780.4|11790.6|11778.6|11793|11781|11789.9|11777.9|13
1622138490000|2021-05-27 18:01:30|11790|11778|11790|11778|11790|11778|11790|11778|0
1622138500000|2021-05-27 18:01:40|11790.6|11778.6|11790.6|11778.6|11790.6|11778.6|11790.6|11778.6|2
1622138510000|2021-05-27 18:01:50|11791.2|11779.2|11792.4|11780.4|11792.4|11780.4|11790.6|11778.6|1
1622138520000|2021-05-27 18:02:00|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|3
1622138530000|2021-05-27 18:02:10|11794.2|11782.2|11794.2|11782.2|11794.2|11782.2|11794.2|11782.2|0
1622138540000|2021-05-27 18:02:20|11793.7|11781.7|11793.7|11781.7|11794.3|11782.3|11793.7|11781.7|3
1622138550000|2021-05-27 18:02:30|11789.9|11777.9|11788.7|11776.7|11789.9|11777.9|11788|11776|36
1622138560000|2021-05-27 18:02:40|11788|11776|11789.9|11777.9|11789.9|11777.9|11787.4|11775.4|2
1622138570000|2021-05-27 18:02:50|11789.3|11777.3|11788.7|11776.7|11789.3|11777.3|11788.7|11776.7|3
1622138580000|2021-05-27 18:03:00|11789.2|11777.2|11788.7|11776.7|11789.2|11777.2|11788.7|11776.7|0
1622138590000|2021-05-27 18:03:10|11789.2|11777.2|11793|11781|11793|11781|11789.2|11777.2|11
1622138600000|2021-05-27 18:03:20|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|11792.3|11780.3|2
1622138620000|2021-05-27 18:03:40|11793|11781|11793.6|11781.6|11793.6|11781.6|11793|11781|0
1622138630000|2021-05-27 18:03:50|11791.1|11779.1|11781.8|11769.8|11791.1|11779.1|11781.2|11769.2|75
1622138640000|2021-05-27 18:04:00|11781.2|11769.2|11784.2|11772.2|11784.9|11772.9|11780.5|11768.5|2
1622138650000|2021-05-27 18:04:10|11784.8|11772.8|11786.1|11774.1|11786.1|11774.1|11784.8|11772.8|0
1622138660000|2021-05-27 18:04:20|11787.4|11775.4|11788|11776|11788|11776|11787.4|11775.4|7
1622138670000|2021-05-27 18:04:30|11788.6|11776.6|11791.1|11779.1|11791.1|11779.1|11788.6|11776.6|6
1622138680000|2021-05-27 18:04:40|11793.7|11781.7|11789.3|11777.3|11793.7|11781.7|11788.6|11772.6|28
1622138690000|2021-05-27 18:04:50|11788.7|11776.7|11794.8|11782.8|11794.8|11782.8|11788|11776|13
1622208600000|2021-05-28 13:30:00|11812.6|11800.6|11802.6|11790.6|11814.5|11802.5|11802.6|11788.6|24
1622208610000|2021-05-28 13:30:10|11808.6|11788.6|11802.7|11790.7|11810.9|11798.9|11800.8|11788.6|45
1622208620000|2021-05-28 13:30:20|11804.6|11792.6|11808.3|11796.3|11810.2|11798.2|11804.6|11792.6|0
1622208630000|2021-05-28 13:30:30|11807.1|11795.1|11809.8|11789.8|11809.8|11795.1|11805.8|11789.8|9
1622208640000|2021-05-28 13:30:40|11809.2|11789.2|11804.5|11792.5|11813.3|11801.3|11802.7|11789.2|1
1622208650000|2021-05-28 13:30:50|11805.2|11793.2|11803.3|11791.3|11805.2|11793.2|11802|11790|0
1622208660000|2021-05-28 13:31:00|11802.6|11790.6|11808.3|11796.3|11808.3|11796.3|11801.4|11789.4|1
1622208670000|2021-05-28 13:31:10|11812|11800|11807|11795|11812|11800|11807|11795|2
1622208680000|2021-05-28 13:31:20|11805.7|11793.7|11801.4|11789.4|11805.7|11793.7|11801.4|11789.4|0
1622208690000|2021-05-28 13:31:30|11802|11790|11810.4|11790.4|11810.4|11795.6|11801.4|11789.4|3
1622208700000|2021-05-28 13:31:40|11805.7|11793.7|11812|11800|11812|11800|11804.5|11792.5|0
1622208710000|2021-05-28 13:31:50|11809.5|11797.5|11810.7|11798.7|11810.7|11798.7|11807.6|11795.6|0
1622208720000|2021-05-28 13:32:00|11808.9|11796.9|11809.5|11797.5|11812|11800|11808.9|11796.9|2
1622208730000|2021-05-28 13:32:10|11808.9|11796.9|11810.7|11798.7|11810.7|11798.7|11808.2|11796.2|1
1622208740000|2021-05-28 13:32:20|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|11808.9|11796.9|2
1622208750000|2021-05-28 13:32:30|11810.2|11798.2|11810.8|11798.8|11810.8|11798.8|11810.2|11798.2|0
1622208760000|2021-05-28 13:32:40|11812.6|11800.6|11810.8|11798.8|11812.6|11800.6|11810.8|11798.8|4
1622208770000|2021-05-28 13:32:50|11811.4|11799.4|11813.3|11801.3|11813.3|11801.3|11811.4|11799.4|0
1622208780000|2021-05-28 13:33:00|11813.9|11801.9|11813.3|11801.3|11813.9|11801.9|11813.3|11801.3|1
1622208790000|2021-05-28 13:33:10|11813.9|11801.9|11812.7|11800.7|11813.9|11801.9|11812.7|11800.7|0
1622208800000|2021-05-28 13:33:20|11810.8|11798.8|11811.5|11799.5|11812.1|11800.1|11810.8|11798.8|1
1622208810000|2021-05-28 13:33:30|11812.1|11800.1|11816.5|11804.5|11817.7|11805.7|11812.1|11800.1|8
1622208820000|2021-05-28 13:33:40|11817.1|11805.1|11817.8|11805.8|11818.4|11806.4|11817.1|11805.1|1
1622208830000|2021-05-28 13:33:50|11818.4|11806.4|11817.8|11805.8|11819.6|11807.6|11817.8|11805.8|3
1622208840000|2021-05-28 13:34:00|11818.4|11806.4|11817.8|11805.8|11819|11807|11817.8|11805.8|2
1622208850000|2021-05-28 13:34:10|11818.4|11806.4|11821.5|11809.5|11822.8|11810.8|11818.4|11806.4|7
1622208860000|2021-05-28 13:34:20|11822.8|11810.8|11822.2|11810.2|11822.8|11810.8|11820.9|11808.9|5
1622208870000|2021-05-28 13:34:30|11821.5|11809.5|11821|11809|11822.2|11810.2|11820.3|11808.3|0
1622208880000|2021-05-28 13:34:40|11822.9|11810.9|11822.9|11810.9|11824.1|11812.1|11821.6|11809.6|1
1622208890000|2021-05-28 13:34:50|11819.1|11807.1|11816.6|11804.6|11819.7|11807.7|11816|11804|8
1622208900000|2021-05-28 13:35:00|11815.4|11803.4|11813.5|11801.5|11815.4|11803.4|11812.3|11800.3|3
1622208910000|2021-05-28 13:35:10|11812.9|11800.9|11809.7|11797.7|11812.9|11800.9|11807.8|11795.8|10
1622208920000|2021-05-28 13:35:20|11809|11797|11802.2|11790.2|11809|11797|11800.3|11788.3|5
1622208930000|2021-05-28 13:35:30|11802.8|11790.8|11800.4|11788.4|11802.8|11790.8|11799.1|11787.1|1
1622208940000|2021-05-28 13:35:40|11801|11789|11801.6|11789.6|11802.2|11790.2|11799.7|11787.7|0
1622208950000|2021-05-28 13:35:50|11802.2|11790.2|11804.1|11792.1|11804.1|11792.1|11802.2|11790.2|0
1622208960000|2021-05-28 13:36:00|11805.4|11793.4|11808.4|11796.4|11808.4|11796.4|11805.3|11793.3|3
1622208970000|2021-05-28 13:36:10|11807.8|11795.8|11807.8|11795.8|11807.8|11795.8|11805.3|11793.3|4
1622208980000|2021-05-28 13:36:20|11807.2|11795.2|11809.7|11797.7|11809.7|11797.7|11807.2|11795.2|4
1622208990000|2021-05-28 13:36:30|11808.4|11796.4|11808.4|11796.4|11808.4|11796.4|11808.4|11796.4|0
1622209000000|2021-05-28 13:36:40|11807.8|11795.8|11805.3|11793.3|11807.8|11795.8|11805.3|11793.3|0
1622209010000|2021-05-28 13:36:50|11807.8|11795.8|11807.2|11795.2|11807.8|11795.8|11807.2|11795.2|0
1622209020000|2021-05-28 13:37:00|11810.9|11798.9|11807.8|11795.8|11810.9|11798.9|11807.8|11795.8|6
1622209030000|2021-05-28 13:37:10|11806.6|11794.6|11805.9|11793.9|11807.2|11795.2|11805.3|11793.3|2
1622209040000|2021-05-28 13:37:20|11807.8|11795.8|11815.3|11803.3|11815.3|11803.3|11807.8|11795.8|5
1622209050000|2021-05-28 13:37:30|11815.9|11803.9|11819.7|11807.7|11819.7|11807.7|11815.9|11803.9|1
1622209060000|2021-05-28 13:37:40|11820.9|11808.9|11820.9|11808.9|11824.7|11812.7|11819.7|11807.7|0
1622209070000|2021-05-28 13:37:50|11822.2|11810.2|11823.4|11811.4|11824.1|11812.1|11817.8|11805.8|4
1622209080000|2021-05-28 13:38:00|11824|11812|11822.2|11810.2|11824.7|11812.7|11822.2|11810.2|0
1622209100000|2021-05-28 13:38:20|11822.8|11810.8|11822.2|11810.2|11822.8|11810.8|11822.2|11810.2|0
1622209110000|2021-05-28 13:38:30|11822.8|11810.8|11823.4|11811.4|11825.3|11813.3|11822.8|11810.8|0
1622209120000|2021-05-28 13:38:40|11824|11812|11825.3|11813.3|11825.3|11813.3|11822.2|11810.2|0
1622209130000|2021-05-28 13:38:50|11826.6|11814.6|11827.2|11815.2|11827.2|11815.2|11825.9|11813.9|0
1622209140000|2021-05-28 13:39:00|11827.8|11815.8|11826|11814|11827.8|11815.8|11825.3|11813.3|0
1622209150000|2021-05-28 13:39:10|11822.8|11810.8|11820.4|11808.4|11822.8|11810.8|11820.4|11808.4|1
1622209160000|2021-05-28 13:39:20|11817.2|11805.2|11821|11809|11822.2|11810.2|11817.2|11805.2|3
1622209170000|2021-05-28 13:39:30|11821.6|11809.6|11822.2|11810.2|11824.1|11812.1|11821.6|11809.6|2
1622209180000|2021-05-28 13:39:40|11821.6|11809.6|11822.2|11810.2|11822.2|11810.2|11819.1|11807.1|0
1622209190000|2021-05-28 13:39:50|11823.5|11811.5|11822.8|11810.8|11823.5|11811.5|11822.8|11810.8|0
1622209200000|2021-05-28 13:40:00|11823.5|11811.5|11822.2|11810.2|11823.5|11811.5|11822.2|11810.2|0
1622209210000|2021-05-28 13:40:10|11822.8|11810.8|11822.2|11810.2|11824.1|11812.1|11822.2|11810.2|0
1622209220000|2021-05-28 13:40:20|11821.6|11809.6|11822.2|11810.2|11822.2|11810.2|11821|11809|0
1622209230000|2021-05-28 13:40:30|11822.8|11810.8|11821.6|11809.6|11823.5|11811.5|11821.6|11809.6|10
1622209240000|2021-05-28 13:40:40|11822.2|11810.2|11821|11809|11822.2|11810.2|11820.3|11808.3|0
1622209250000|2021-05-28 13:40:50|11821.6|11809.6|11821.6|11809.6|11822.2|11810.2|11821.6|11809.6|2
1622209260000|2021-05-28 13:41:00|11823.5|11811.5|11822.8|11810.8|11824.1|11812.1|11822.8|11810.8|0
1622209270000|2021-05-28 13:41:10|11822.2|11810.2|11821|11809|11822.2|11810.2|11821|11809|0
1622209280000|2021-05-28 13:41:20|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|5
1622209310000|2021-05-28 13:41:50|11822.2|11810.2|11824|11812|11824.7|11812.7|11822.2|11810.2|0
1622209320000|2021-05-28 13:42:00|11823.4|11811.4|11823.4|11811.4|11824|11812|11823.4|11811.4|0
1622209330000|2021-05-28 13:42:10|11821.5|11809.5|11820.9|11808.9|11823.4|11811.4|11820.9|11808.9|2
1622209340000|2021-05-28 13:42:20|11821.5|11809.5|11820.9|11808.9|11821.5|11809.5|11820.9|11808.9|3
1622209350000|2021-05-28 13:42:30|11819.6|11807.6|11816.5|11804.5|11819.6|11807.6|11816.5|11804.5|2
1622209360000|2021-05-28 13:42:40|11815.9|11803.9|11814.7|11802.7|11815.9|11803.9|11814.7|11802.7|1
1622209370000|2021-05-28 13:42:50|11815.9|11803.9|11815.9|11803.9|11815.9|11803.9|11815.3|11803.3|0
1622209380000|2021-05-28 13:43:00|11817.2|11805.2|11819|11807|11819|11807|11817.2|11805.2|0
1622209390000|2021-05-28 13:43:10|11819.7|11807.7|11814.7|11802.7|11819.7|11807.7|11814.7|11802.7|0
1622209400000|2021-05-28 13:43:20|11813.4|11801.4|11814.7|11802.7|11814.7|11802.7|11813.4|11801.4|1
1622209420000|2021-05-28 13:43:40|11814|11802|11812.2|11800.2|11814|11802|11812.2|11800.2|0
1622209440000|2021-05-28 13:44:00|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|1
1622209450000|2021-05-28 13:44:10|11813.4|11801.4|11814.1|11802.1|11814.1|11802.1|11812.2|11800.2|0
1622209460000|2021-05-28 13:44:20|11813.4|11801.4|11814.7|11802.7|11814.7|11802.7|11813.4|11801.4|0
1622209470000|2021-05-28 13:44:30|11813.4|11801.4|11814.7|11802.7|11814.7|11802.7|11813.4|11801.4|1
1622209480000|2021-05-28 13:44:40|11814|11802|11812.2|11800.2|11814|11802|11812.2|11800.2|1
1622209490000|2021-05-28 13:44:50|11812.8|11800.8|11812.2|11800.2|11812.8|11800.8|11812.2|11800.2|1
1622209500000|2021-05-28 13:45:00|11814.7|11802.7|11815.9|11803.9|11815.9|11803.9|11814.7|11802.7|0
1622209510000|2021-05-28 13:45:10|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|4
1622209520000|2021-05-28 13:45:20|11814|11802|11814.7|11802.7|11814.7|11802.7|11814|11802|4
1622209530000|2021-05-28 13:45:30|11814|11802|11810.3|11798.3|11814|11802|11810.3|11798.3|1
1622209540000|2021-05-28 13:45:40|11810.9|11798.9|11810.3|11798.3|11812.2|11800.2|11810.3|11798.3|0
1622209550000|2021-05-28 13:45:50|11808.4|11796.4|11808.4|11796.4|11809.1|11797.1|11808.4|11796.4|7
1622209560000|2021-05-28 13:46:00|11807.8|11795.8|11808.4|11796.4|11809|11797|11807.8|11795.8|2
1622209570000|2021-05-28 13:46:10|11809.1|11797.1|11807.2|11795.2|11809.7|11797.7|11807.2|11795.2|2
1622209580000|2021-05-28 13:46:20|||||||||1
1622209600000|2021-05-28 13:46:40|11805.3|11793.3|11805.3|11793.3|11805.3|11793.3|11805.3|11793.3|2
1622209610000|2021-05-28 13:46:50|||||||||2
1622209620000|2021-05-28 13:47:00|11804.1|11792.1|11802.3|11790.3|11804.1|11792.1|11799.8|11787.8|20
1622209630000|2021-05-28 13:47:10|11801|11789|11800.4|11788.4|11802.3|11790.3|11799.8|11787.8|1
1622209640000|2021-05-28 13:47:20|11799.2|11787.2|11801.1|11789.1|11801.7|11789.7|11797.3|11785.3|2
1622209650000|2021-05-28 13:47:30|11801.7|11789.7|11801.1|11789.1|11801.7|11789.7|11801.1|11789.1|1
1622209660000|2021-05-28 13:47:40|11799.2|11787.2|11795.5|11783.5|11800.5|11788.5|11795.5|11783.5|10
1622209670000|2021-05-28 13:47:50|11794.8|11782.8|11795.4|11783.4|11796.7|11784.7|11794.8|11782.8|13
1622209680000|2021-05-28 13:48:00|11794.8|11782.8|11793.6|11781.6|11796.1|11784.1|11793.6|11781.6|3
1622209690000|2021-05-28 13:48:10|11793|11781|11794.8|11782.8|11794.8|11782.8|11791.7|11779.7|9
1622209700000|2021-05-28 13:48:20|11794.2|11782.2|11794.8|11782.8|11795.4|11783.4|11791.7|11779.7|35
1622209710000|2021-05-28 13:48:30|11794.2|11782.2|11796.1|11784.1|11796.1|11784.1|11791.7|11779.7|9
1622209720000|2021-05-28 13:48:40|11795.5|11783.5|11794.8|11782.8|11796.1|11784.1|11794.2|11782.2|19
1622209730000|2021-05-28 13:48:50|11794.2|11782.2|11793|11781|11794.8|11782.8|11792.9|11780.9|4
1622209740000|2021-05-28 13:49:00|11793.6|11781.6|11796.1|11784.1|11796.1|11784.1|11793.6|11781.6|5
1622209750000|2021-05-28 13:49:10|||||||||10
1622209760000|2021-05-28 13:49:20|11796.7|11784.7|11794.8|11782.8|11796.7|11784.7|11794.8|11782.8|8
1622209780000|2021-05-28 13:49:40|11796.7|11784.7|11801.7|11789.7|11801.7|11789.7|11796.7|11784.7|3
1622209790000|2021-05-28 13:49:50|11801.1|11789.1|11800.5|11788.5|11803.6|11791.6|11800.5|11788.5|3
1622209800000|2021-05-28 13:50:00|11801.1|11789.1|11800.5|11788.5|11801.7|11789.7|11798.6|11786.6|0
1622209810000|2021-05-28 13:50:10|11799.8|11787.8|11796.7|11784.7|11799.8|11787.8|11796.7|11784.7|0
1622209820000|2021-05-28 13:50:20|||||||||1
1622209830000|2021-05-28 13:50:30|11797.3|11785.3|11802.3|11790.3|11802.3|11790.3|11797.3|11785.3|3
1622209840000|2021-05-28 13:50:40|11803|11791|11803|11791|11803.6|11791.6|11801.7|11789.7|0
1622209850000|2021-05-28 13:50:50|11801.7|11789.7|11802.3|11790.3|11802.3|11790.3|11801.7|11789.7|1
1622209860000|2021-05-28 13:51:00|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|11802.4|11790.4|0
1622209870000|2021-05-28 13:51:10|11800.5|11788.5|11799.2|11787.2|11800.5|11788.5|11799.2|11787.2|0
1622209880000|2021-05-28 13:51:20|11799.9|11787.9|11796.7|11784.7|11799.9|11787.9|11796.7|11784.7|8
1622209890000|2021-05-28 13:51:30|11796.1|11784.1|11794.8|11782.8|11796.1|11784.1|11794.2|11782.2|1
1622209900000|2021-05-28 13:51:40|11794.2|11782.2|11798.5|11786.5|11799.8|11787.8|11794.2|11782.2|8
1622209910000|2021-05-28 13:51:50|11797.9|11785.9|11798.5|11786.5|11799.1|11787.1|11797.9|11785.9|6
1622209920000|2021-05-28 13:52:00|11799.8|11787.8|11799.8|11787.8|11799.8|11787.8|11798.5|11786.5|0
1622209930000|2021-05-28 13:52:10|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|1
1622209940000|2021-05-28 13:52:20|11798.5|11786.5|11797.9|11785.9|11798.5|11786.5|11797.9|11785.9|6
1622209980000|2021-05-28 13:53:00|11797.3|11785.3|11793.5|11781.5|11797.3|11785.3|11793.5|11781.5|0
1622209990000|2021-05-28 13:53:10|11794.8|11782.8|11794.1|11782.1|11796.6|11784.6|11793.5|11781.5|6
1622210000000|2021-05-28 13:53:20|11794.8|11782.8|11794.8|11782.8|11796.7|11784.7|11792.9|11780.9|1
1622210010000|2021-05-28 13:53:30|||||||||1
1622210020000|2021-05-28 13:53:40|11792.9|11780.9|11794.8|11782.8|11797.3|11785.3|11792.9|11780.9|0
1622210030000|2021-05-28 13:53:50|11796|11784|11794.8|11782.8|11797.3|11785.3|11792.9|11780.9|0
1622210040000|2021-05-28 13:54:00|11796|11784|11794.8|11782.8|11797.3|11785.3|11794.8|11782.8|1
1622210060000|2021-05-28 13:54:20|11796|11784|11797.9|11785.9|11797.9|11785.9|11792.9|11780.9|9
1622210070000|2021-05-28 13:54:30|11796.6|11784.6|11795.4|11783.4|11796.6|11784.6|11793.5|11781.5|21
1622210080000|2021-05-28 13:54:40|||||||||2
1622210090000|2021-05-28 13:54:50|||||||||3
1622210100000|2021-05-28 13:55:00|11796.6|11784.6|11796|11784|11796.6|11784.6|11796|11784|0
1622210120000|2021-05-28 13:55:20|11796.6|11784.6|11796|11784|11796.6|11784.6|11796|11784|1
1622210130000|2021-05-28 13:55:30|11795.4|11783.4|11795.4|11783.4|11795.4|11783.4|11795.4|11783.4|2
1622210150000|2021-05-28 13:55:50|11794.7|11782.7|11792.8|11780.8|11794.7|11782.7|11792.8|11780.8|4
1622210160000|2021-05-28 13:56:00|11794.1|11782.1|11794.1|11782.1|11794.1|11782.1|11794.1|11782.1|0
1622210170000|2021-05-28 13:56:10|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|2
1622210180000|2021-05-28 13:56:20|11797.8|11785.8|11796.5|11784.5|11799.7|11787.7|11796.5|11784.5|13
1622210190000|2021-05-28 13:56:30|11797.8|11785.8|11798.4|11786.4|11798.4|11786.4|11797.8|11785.8|2
1622210200000|2021-05-28 13:56:40|11797.8|11785.8|11794.7|11782.7|11797.8|11785.8|11794.7|11782.7|0
1622210210000|2021-05-28 13:56:50|11794|11782|11794|11782|11794|11782|11794|11782|0
1622210220000|2021-05-28 13:57:00|11794.7|11782.7|11793.4|11781.4|11795.9|11783.9|11793.4|11781.4|2
1622210230000|2021-05-28 13:57:10|11792.8|11780.8|11793.4|11781.4|11793.4|11781.4|11792.8|11780.8|1
1622210240000|2021-05-28 13:57:20|11792.8|11780.8|11788.4|11776.4|11792.8|11780.8|11788.4|11776.4|0
1622210260000|2021-05-28 13:57:40|11789.1|11777.1|11789.1|11777.1|11789.1|11777.1|11788.4|11776.4|1
1622210270000|2021-05-28 13:57:50|11789.7|11777.7|11790.3|11778.3|11790.3|11778.3|11789.1|11777.1|1
1622210280000|2021-05-28 13:58:00|11788.4|11776.4|11782.9|11770.9|11789.1|11777.1|11782.9|11770.9|8
1622210300000|2021-05-28 13:58:20|11781.7|11769.7|11777.9|11765.9|11781.7|11769.7|11777.9|11765.9|28
1622210310000|2021-05-28 13:58:30|||||||||3
1622210320000|2021-05-28 13:58:40|11776.7|11764.7|11777.3|11765.3|11777.3|11765.3|11776.7|11764.7|1
1622210330000|2021-05-28 13:58:50|11777.9|11765.9|11778.6|11766.6|11779.2|11767.2|11777.9|11765.9|2
1622210340000|2021-05-28 13:59:00|11777.9|11765.9|11776.7|11764.7|11777.9|11765.9|11776.7|11764.7|1
1622210350000|2021-05-28 13:59:10|||||||||1
1622210360000|2021-05-28 13:59:20|11776|11764|11776.7|11764.7|11776.7|11764.7|11776|11764|4
1622210370000|2021-05-28 13:59:30|11777.3|11765.3|11776.1|11764.1|11777.3|11765.3|11775.4|11763.4|3
1622210380000|2021-05-28 13:59:40|11775.4|11763.4|11776|11764|11776|11764|11774.8|11762.8|10
1622210390000|2021-05-28 13:59:50|11775.4|11763.4|11775.4|11763.4|11776|11764|11775.4|11763.4|1
1622210400000|2021-05-28 14:00:00|11776|11764|11776.6|11764.6|11777.9|11765.9|11776|11764|1
1622210410000|2021-05-28 14:00:10|11776|11764|11775.4|11763.4|11776|11764|11775.4|11763.4|1
1622210420000|2021-05-28 14:00:20|11776|11764|11776|11764|11776|11764|11776|11764|1
1622210430000|2021-05-28 14:00:30|11775.4|11763.4|11773.6|11761.6|11775.4|11763.4|11772.9|11760.9|8
1622210440000|2021-05-28 14:00:40|11774.2|11762.2|11772.3|11760.3|11774.2|11762.2|11772.3|11760.3|1
1622210450000|2021-05-28 14:00:50|11773|11761|11774.2|11762.2|11774.2|11762.2|11773|11761|0
1622210460000|2021-05-28 14:01:00|11773|11761|11770.5|11758.5|11773|11761|11769.2|11757.2|14
1622210470000|2021-05-28 14:01:10|11769.2|11757.2|11768|11756|11769.2|11757.2|11768|11756|2
1622210480000|2021-05-28 14:01:20|11767.3|11755.3|11770.5|11758.5|11770.5|11758.5|11767.3|11755.3|0
1622210490000|2021-05-28 14:01:30|11768|11756|11768|11756|11769.2|11757.2|11768|11756|4
1622210500000|2021-05-28 14:01:40|11769.9|11757.9|11769.9|11757.9|11771.1|11759.1|11769.9|11757.9|1
1622210510000|2021-05-28 14:01:50|11768.6|11756.6|11768|11756|11768.6|11756.6|11768|11756|3
1622210520000|2021-05-28 14:02:00|11769.2|11757.2|11768|11756|11769.2|11757.2|11768|11756|0
1622210530000|2021-05-28 14:02:10|11768.6|11756.6|11768|11756|11769.2|11757.2|11768|11756|7
1622210550000|2021-05-28 14:02:30|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|4
1622210560000|2021-05-28 14:02:40|11769.2|11757.2|11770.5|11758.5|11770.5|11758.5|11768|11756|0
1622210570000|2021-05-28 14:02:50|||||||||1
1622210580000|2021-05-28 14:03:00|11768.6|11756.6|11766.8|11754.8|11769.9|11757.9|11766.1|11754.1|10
1622210590000|2021-05-28 14:03:10|11769.8|11757.8|11771.1|11759.1|11773|11761|11769.8|11757.8|7
1622210600000|2021-05-28 14:03:20|11773.6|11761.6|11773.6|11761.6|11773.6|11761.6|11773.6|11761.6|1
1622210610000|2021-05-28 14:03:30|11774.2|11762.2|11776.1|11764.1|11776.1|11764.1|11773.6|11761.6|0
1622210620000|2021-05-28 14:03:40|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|0
1622210630000|2021-05-28 14:03:50|11776.1|11764.1|11773|11761|11776.1|11764.1|11773|11761|1
1622210640000|2021-05-28 14:04:00|11772.4|11760.4|11767.4|11755.4|11772.4|11760.4|11767.4|11755.4|6
1622210650000|2021-05-28 14:04:10|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|11766.1|11754.1|0
1622210660000|2021-05-28 14:04:20|||||||||18
1622210670000|2021-05-28 14:04:30|11767.4|11755.4|11767.4|11755.4|11767.4|11755.4|11767.4|11755.4|4
1622210680000|2021-05-28 14:04:40|11768.6|11756.6|11768.6|11756.6|11769.3|11757.3|11768.6|11756.6|7
1622210690000|2021-05-28 14:04:50|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|11766.8|11754.8|3
1622210700000|2021-05-28 14:05:00|11768|11756|11773|11761|11773.6|11761.6|11768|11756|10
1622210710000|2021-05-28 14:05:10|11772.4|11760.4|11773.6|11761.6|11773.6|11761.6|11771.1|11759.1|3
1622210720000|2021-05-28 14:05:20|11776|11764|11776.1|11764.1|11776.1|11764.1|11776|11764|6
1622210730000|2021-05-28 14:05:30|11774.2|11762.2|11774.2|11762.2|11774.2|11762.2|11774.2|11762.2|0
1622210740000|2021-05-28 14:05:40|11773.6|11761.6|11770.5|11758.5|11773.6|11761.6|11768.6|11756.6|2
1622210750000|2021-05-28 14:05:50|11769.3|11757.3|11770.5|11758.5|11770.5|11758.5|11769.3|11757.3|3
1622210760000|2021-05-28 14:06:00|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|0
1622210770000|2021-05-28 14:06:10|11768|11756|11768|11756|11768|11756|11768|11756|5
1622210780000|2021-05-28 14:06:20|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|0
1622210800000|2021-05-28 14:06:40|11768|11756|11770.5|11758.5|11770.5|11758.5|11768|11756|2
1622210810000|2021-05-28 14:06:50|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|0
1622210820000|2021-05-28 14:07:00|||||||||1
1622210830000|2021-05-28 14:07:10|11772.4|11760.4|11774.3|11762.3|11774.3|11762.3|11772.4|11760.4|0
1622210840000|2021-05-28 14:07:20|11773.6|11761.6|11766.1|11754.1|11773.6|11761.6|11765.5|11753.5|10
1622210850000|2021-05-28 14:07:30|11767.4|11755.4|11768|11756|11768|11756|11767.4|11755.4|2
1622210860000|2021-05-28 14:07:40|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768|11756|0
1622210870000|2021-05-28 14:07:50|11769.3|11757.3|11768.6|11756.6|11769.3|11757.3|11768.6|11756.6|5
1622210880000|2021-05-28 14:08:00|11769.3|11757.3|11764.9|11752.9|11769.3|11757.3|11764.3|11752.3|25
1622210890000|2021-05-28 14:08:10|11765.5|11753.5|11762.4|11750.4|11766.8|11754.8|11762.4|11750.4|23
1622210900000|2021-05-28 14:08:20|11761.8|11749.8|11763.7|11751.7|11763.7|11751.7|11761.2|11749.2|1
1622210910000|2021-05-28 14:08:30|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|1
1622210920000|2021-05-28 14:08:40|11764.3|11752.3|11763.1|11751.1|11764.9|11752.9|11763.1|11751.1|0
1622210930000|2021-05-28 14:08:50|||||||||10
1622210940000|2021-05-28 14:09:00|11762.4|11750.4|11760.6|11748.6|11762.4|11750.4|11759.3|11747.3|7
1622210950000|2021-05-28 14:09:10|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|6
1622210960000|2021-05-28 14:09:20|11760.6|11748.6|11759.3|11747.3|11760.6|11748.6|11759.3|11747.3|4
1622210970000|2021-05-28 14:09:30|11760|11748|11759.3|11747.3|11760.6|11748.6|11759.3|11747.3|0
1622210980000|2021-05-28 14:09:40|||||||||16
1622210990000|2021-05-28 14:09:50|11760.6|11748.6|11759.3|11747.3|11761.8|11749.8|11759.3|11747.3|21
1622211000000|2021-05-28 14:10:00|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|10
1622211010000|2021-05-28 14:10:10|11758.7|11746.7|11758.1|11746.1|11758.7|11746.7|11758.1|11746.1|1
1622211020000|2021-05-28 14:10:20|11760.6|11748.6|11758.1|11746.1|11760.6|11748.6|11758.1|11746.1|6
1622211030000|2021-05-28 14:10:30|11757.5|11745.5|11758.1|11746.1|11758.1|11746.1|11756.8|11744.8|6
1622211050000|2021-05-28 14:10:50|11756.9|11744.9|11755.6|11743.6|11756.9|11744.9|11755.6|11743.6|2
1622211060000|2021-05-28 14:11:00|11755|11743|11754.4|11742.4|11755|11743|11753.1|11741.1|6
1622211070000|2021-05-28 14:11:10|11753.8|11741.8|11754.4|11742.4|11754.4|11742.4|11753.2|11741.2|2
1622211080000|2021-05-28 14:11:20|11753.2|11741.2|11755.7|11743.7|11755.7|11743.7|11751.9|11739.9|5
1622211090000|2021-05-28 14:11:30|11756.9|11744.9|11756.9|11744.9|11760.7|11748.7|11756.9|11744.9|12
1622211100000|2021-05-28 14:11:40|11756.3|11744.3|11760.7|11748.7|11760.7|11748.7|11756.3|11744.3|3
1622211110000|2021-05-28 14:11:50|11758.8|11746.8|11763.2|11751.2|11763.2|11751.2|11758.8|11746.8|7
1622211120000|2021-05-28 14:12:00|11763.8|11751.8|11760.7|11748.7|11763.8|11751.8|11760.7|11748.7|6
1622211130000|2021-05-28 14:12:10|11760|11748|11758.8|11746.8|11760|11748|11758.8|11746.8|0
1622211140000|2021-05-28 14:12:20|11759.4|11747.4|11761.9|11749.9|11761.9|11749.9|11758.8|11746.8|0
1622211150000|2021-05-28 14:12:30|11761.3|11749.3|11759.4|11747.4|11761.9|11749.9|11758.8|11746.8|3
1622211160000|2021-05-28 14:12:40|11763.8|11751.8|11766.3|11754.3|11766.3|11754.3|11763.8|11751.8|0
1622211170000|2021-05-28 14:12:50|11766.9|11754.9|11763.8|11751.8|11766.9|11754.9|11763.8|11751.8|4
1622211180000|2021-05-28 14:13:00|11763.2|11751.2|11762.5|11750.5|11763.2|11751.2|11762.5|11750.5|0
1622211190000|2021-05-28 14:13:10|11763.8|11751.8|11761.9|11749.9|11763.8|11751.8|11761.9|11749.9|2
1622211200000|2021-05-28 14:13:20|11760|11748|11761.9|11749.9|11763.1|11751.1|11760|11748|24
1622211230000|2021-05-28 14:13:50|||||||||4
1622211250000|2021-05-28 14:14:10|11761.2|11749.2|11758.1|11746.1|11761.2|11749.2|11758.1|11746.1|6
1622211260000|2021-05-28 14:14:20|11758.8|11746.8|11759.4|11747.4|11759.4|11747.4|11758.8|11746.8|6
1622211270000|2021-05-28 14:14:30|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11757.5|11745.5|0
1622211280000|2021-05-28 14:14:40|||||||||1
1622211290000|2021-05-28 14:14:50|11759.4|11747.4|11759.4|11747.4|11760.6|11748.6|11759.4|11747.4|5
1622211300000|2021-05-28 14:15:00|11760|11748|11759.4|11747.4|11760|11748|11758.8|11746.8|6
1622211310000|2021-05-28 14:15:10|11758.1|11746.1|11758.8|11746.8|11758.8|11746.8|11758.1|11746.1|4
1622211320000|2021-05-28 14:15:20|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|1
1622211330000|2021-05-28 14:15:30|11758.1|11746.1|11759.4|11747.4|11759.4|11747.4|11758.1|11746.1|1
1622211350000|2021-05-28 14:15:50|11758.8|11746.8|11759.4|11747.4|11759.4|11747.4|11758.8|11746.8|0
1622211360000|2021-05-28 14:16:00|||||||||1
1622211370000|2021-05-28 14:16:10|||||||||5
1622211380000|2021-05-28 14:16:20|11758.1|11746.1|11760|11748|11760.6|11748.6|11758.1|11746.1|13
1622211390000|2021-05-28 14:16:30|11760.6|11748.6|11760.6|11748.6|11760.6|11748.6|11760|11748|4
1622211400000|2021-05-28 14:16:40|11760.7|11748.7|11760.7|11748.7|11760.7|11748.7|11760.7|11748.7|0
1622211410000|2021-05-28 14:16:50|||||||||3
1622211430000|2021-05-28 14:17:10|11761.3|11749.3|11761.9|11749.9|11761.9|11749.9|11761.3|11749.3|2
1622211440000|2021-05-28 14:17:20|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|1
1622211450000|2021-05-28 14:17:30|11760.7|11748.7|11760|11748|11760.7|11748.7|11760|11748|0
1622211460000|2021-05-28 14:17:40|11760.7|11748.7|11759.4|11747.4|11760.7|11748.7|11759.4|11747.4|1
1622211470000|2021-05-28 14:17:50|11760.7|11748.7|11760.7|11748.7|11761.3|11749.3|11760|11748|0
1622211480000|2021-05-28 14:18:00|11760|11748|11760.7|11748.7|11760.7|11748.7|11760|11748|1
1622211490000|2021-05-28 14:18:10|11758.2|11746.2|11754.4|11742.4|11758.2|11746.2|11754.4|11742.4|6
1622211500000|2021-05-28 14:18:20|11755|11743|11755.7|11743.7|11755.7|11743.7|11755|11743|2
1622211510000|2021-05-28 14:18:30|11758.8|11746.8|11758.2|11746.2|11758.8|11746.8|11757.5|11745.5|18
1622211520000|2021-05-28 14:18:40|11757.6|11745.6|11760|11748|11760|11748|11757.5|11745.5|11
1622211530000|2021-05-28 14:18:50|11760.1|11748.1|11761.9|11749.9|11761.9|11749.9|11760.1|11748.1|1
1622211540000|2021-05-28 14:19:00|11759.4|11747.4|11758.8|11746.8|11759.4|11747.4|11758.8|11746.8|7
1622211550000|2021-05-28 14:19:10|11759.4|11747.4|11761.3|11749.3|11761.3|11749.3|11756.9|11744.9|0
1622211570000|2021-05-28 14:19:30|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|1
1622211580000|2021-05-28 14:19:40|11759.4|11747.4|11759.4|11747.4|11760.7|11748.7|11759.4|11747.4|0
1622211590000|2021-05-28 14:19:50|11760.1|11748.1|11760.7|11748.7|11760.7|11748.7|11760.1|11748.1|1
1622211600000|2021-05-28 14:20:00|11760.1|11748.1|11755.1|11743.1|11760.1|11748.1|11755.1|11743.1|5
1622211610000|2021-05-28 14:20:10|11756.3|11744.3|11758.2|11746.2|11758.2|11746.2|11755.7|11743.7|2
1622211620000|2021-05-28 14:20:20|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|1
1622211630000|2021-05-28 14:20:30|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|0
1622211640000|2021-05-28 14:20:40|11758.2|11746.2|11760.1|11748.1|11760.7|11748.7|11758.2|11746.2|0
1622211650000|2021-05-28 14:20:50|11760.7|11748.7|11760.7|11748.7|11761.3|11749.3|11760.7|11748.7|16
1622211660000|2021-05-28 14:21:00|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|11759.4|11747.4|0
1622211670000|2021-05-28 14:21:10|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|1
1622211680000|2021-05-28 14:21:20|11758.2|11746.2|11757|11745|11758.2|11746.2|11757|11745|2
1622211690000|2021-05-28 14:21:30|11758.2|11746.2|11757|11745|11758.2|11746.2|11757|11745|2
1622211700000|2021-05-28 14:21:40|||||||||1
1622211710000|2021-05-28 14:21:50|11755.7|11743.7|11757|11745|11758.2|11746.2|11755.7|11743.7|4
1622211720000|2021-05-28 14:22:00|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|3
1622211730000|2021-05-28 14:22:10|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11755.1|11743.1|3
1622211740000|2021-05-28 14:22:20|11754.5|11742.5|11755.1|11743.1|11755.1|11743.1|11753.8|11741.8|5
1622211750000|2021-05-28 14:22:30|11754.5|11742.5|11755.1|11743.1|11755.7|11743.7|11754.5|11742.5|1
1622211780000|2021-05-28 14:23:00|11755.7|11743.7|11757|11745|11757|11745|11755.7|11743.7|1
1622211790000|2021-05-28 14:23:10|11758.8|11746.8|11758.2|11746.2|11758.8|11746.8|11758.2|11746.2|0
1622211800000|2021-05-28 14:23:20|11757|11745|11755.7|11743.7|11757|11745|11755.7|11743.7|9
1622211820000|2021-05-28 14:23:40|11755.1|11743.1|11754.4|11742.4|11755.1|11743.1|11754.4|11742.4|0
1622211830000|2021-05-28 14:23:50|||||||||3
1622211850000|2021-05-28 14:24:10|11753.8|11741.8|11753.2|11741.2|11753.8|11741.8|11753.2|11741.2|2
1622211860000|2021-05-28 14:24:20|11752|11740|11752|11740|11752|11740|11752|11740|2
1622211870000|2021-05-28 14:24:30|11753.8|11741.8|11754.5|11742.5|11754.5|11742.5|11753.8|11741.8|17
1622211880000|2021-05-28 14:24:40|11753.8|11741.8|11756.3|11744.3|11756.3|11744.3|11753.8|11741.8|1
1622211890000|2021-05-28 14:24:50|11755.1|11743.1|11758.2|11746.2|11758.8|11746.8|11754.5|11742.5|11
1622211900000|2021-05-28 14:25:00|11758.8|11746.8|11759.4|11747.4|11760|11748|11758.8|11746.8|0
1622211910000|2021-05-28 14:25:10|11760|11748|11760|11748|11760|11748|11760|11748|0
1622211920000|2021-05-28 14:25:20|11760.6|11748.6|11762.5|11750.5|11762.5|11750.5|11760.6|11748.6|2
1622211930000|2021-05-28 14:25:30|11763.1|11751.1|11763.8|11751.8|11763.8|11751.8|11763.1|11751.1|1
1622211940000|2021-05-28 14:25:40|11763.1|11751.1|11763.8|11751.8|11763.8|11751.8|11762.5|11750.5|0
1622211950000|2021-05-28 14:25:50|11764.4|11752.4|11768.7|11756.7|11769.3|11757.3|11763.8|11751.8|12
1622211960000|2021-05-28 14:26:00|11768.1|11756.1|11768.1|11756.1|11768.1|11756.1|11767.5|11755.5|1
1622211970000|2021-05-28 14:26:10|11767.5|11755.5|11770|11758|11770|11758|11767.5|11755.5|2
1622211980000|2021-05-28 14:26:20|11772.5|11760.5|11773.1|11761.1|11773.1|11761.1|11772.5|11760.5|0
1622211990000|2021-05-28 14:26:30|11773.8|11761.8|11773.8|11761.8|11776.3|11764.3|11773.8|11761.8|0
1622212000000|2021-05-28 14:26:40|11772.5|11760.5|11773.1|11761.1|11773.1|11761.1|11772.5|11760.5|1
1622212010000|2021-05-28 14:26:50|||||||||1
1622212020000|2021-05-28 14:27:00|11772.5|11760.5|11772.5|11760.5|11772.5|11760.5|11770.6|11758.6|2
1622212040000|2021-05-28 14:27:20|11770|11758|11768.8|11756.8|11770|11758|11768.8|11756.8|1
1622212050000|2021-05-28 14:27:30|11769.4|11757.4|11768.8|11756.8|11769.4|11757.4|11768.8|11756.8|0
1622212060000|2021-05-28 14:27:40|11769.4|11757.4|11770|11758|11770|11758|11769.4|11757.4|1
1622212070000|2021-05-28 14:27:50|11771.3|11759.3|11772.5|11760.5|11772.5|11760.5|11771.3|11759.3|0
1622212080000|2021-05-28 14:28:00|11771.3|11759.3|11771.9|11759.9|11771.9|11759.9|11771.3|11759.3|0
1622212090000|2021-05-28 14:28:10|11770|11758|11768.2|11756.2|11770|11758|11768.2|11756.2|1
1622212100000|2021-05-28 14:28:20|11767.5|11755.5|11766.9|11754.9|11767.5|11755.5|11765|11753|8
1622212110000|2021-05-28 14:28:30|11767.5|11755.5|11765|11753|11767.5|11755.5|11765|11753|6
1622212120000|2021-05-28 14:28:40|11763.8|11751.8|11765|11753|11765|11753|11763.8|11751.8|1
1622212130000|2021-05-28 14:28:50|11765.7|11753.7|11764.4|11752.4|11765.7|11753.7|11763.8|11751.8|1
1622212140000|2021-05-28 14:29:00|11763.8|11751.8|11765.7|11753.7|11766.3|11754.3|11763.8|11751.8|0
1622212150000|2021-05-28 14:29:10|11766.3|11754.3|11763.2|11751.2|11766.3|11754.3|11763.2|11751.2|0
1622212160000|2021-05-28 14:29:20|11762.5|11750.5|11761.9|11749.9|11762.5|11750.5|11761.9|11749.9|0
1622212170000|2021-05-28 14:29:30|11762.6|11750.6|11763.2|11751.2|11763.2|11751.2|11762.6|11750.6|1
1622212190000|2021-05-28 14:29:50|||||||||1
1622212200000|2021-05-28 14:30:00|11760.1|11748.1|11759.4|11747.4|11761.3|11749.3|11759.4|11747.4|4
1622212210000|2021-05-28 14:30:10|11760.7|11748.7|11760.7|11748.7|11760.7|11748.7|11759.4|11747.4|6
1622212230000|2021-05-28 14:30:30|11760.1|11748.1|11759.4|11747.4|11760.1|11748.1|11759.4|11747.4|2
1622212240000|2021-05-28 14:30:40|11758.8|11746.8|11756.3|11744.3|11759.4|11747.4|11756.3|11744.3|6
1622212300000|2021-05-28 14:31:40|||||||||1
1622212310000|2021-05-28 14:31:50|||||||||3
1622212330000|2021-05-28 14:32:10|11757|11745|11757|11745|11757|11745|11757|11745|32
1622212360000|2021-05-28 14:32:40|11754.5|11742.5|11752.6|11740.6|11754.5|11742.5|11752.6|11740.6|6
1622212370000|2021-05-28 14:32:50|11752|11740|11752|11740|11752|11740|11752|11740|0
1622212380000|2021-05-28 14:33:00|11750.8|11738.8|11748.3|11736.3|11750.8|11738.8|11748.3|11736.3|30
1622212390000|2021-05-28 14:33:10|||||||||9
1622212400000|2021-05-28 14:33:20|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|8
1622212410000|2021-05-28 14:33:30|11748.3|11736.3|11745.8|11733.8|11748.3|11736.3|11745.2|11733.2|16
1622212420000|2021-05-28 14:33:40|11747.1|11735.1|11750.2|11738.2|11750.2|11738.2|11747.1|11735.1|7
1622212430000|2021-05-28 14:33:50|11749.6|11737.6|11750.8|11738.8|11750.8|11738.8|11749.6|11737.6|0
1622212440000|2021-05-28 14:34:00|||||||||2
1622212450000|2021-05-28 14:34:10|11750.2|11738.2|11750.2|11738.2|11750.2|11738.2|11750.2|11738.2|3
1622212460000|2021-05-28 14:34:20|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|11749|11737|0
1622212470000|2021-05-28 14:34:30|11750.8|11738.8|11750.2|11738.2|11750.8|11738.8|11750.2|11738.2|29
1622212490000|2021-05-28 14:34:50|11750.8|11738.8|11750.8|11738.8|11752.1|11740.1|11750.8|11738.8|0
1622212500000|2021-05-28 14:35:00|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|0
1622212520000|2021-05-28 14:35:20|11752.1|11740.1|11752.1|11740.1|11752.1|11740.1|11752.1|11740.1|6
1622212530000|2021-05-28 14:35:30|11752.7|11740.7|11755.2|11743.2|11755.8|11743.8|11752.7|11740.7|1
1622212540000|2021-05-28 14:35:40|11755.8|11743.8|11754|11742|11755.8|11743.8|11754|11742|2
1622212550000|2021-05-28 14:35:50|11754.6|11742.6|11757.1|11745.1|11757.1|11745.1|11754|11742|5
1622212560000|2021-05-28 14:36:00|||||||||1
1622212570000|2021-05-28 14:36:10|11756.5|11744.5|11755.9|11743.9|11756.5|11744.5|11755.9|11743.9|0
1622212590000|2021-05-28 14:36:30|11756.5|11744.5|11757.1|11745.1|11757.1|11745.1|11756.5|11744.5|27
1622212600000|2021-05-28 14:36:40|11755.1|11743.1|11756.4|11744.4|11756.4|11744.4|11755.1|11743.1|14
1622212610000|2021-05-28 14:36:50|11755.8|11743.8|11754.5|11742.5|11755.8|11743.8|11754.5|11742.5|0
1622212620000|2021-05-28 14:37:00|11753.9|11741.9|11750.2|11738.2|11753.9|11741.9|11749.5|11737.5|0
1622212630000|2021-05-28 14:37:10|11748.9|11736.9|11751.4|11739.4|11751.4|11739.4|11748.9|11736.9|5
1622212640000|2021-05-28 14:37:20|11752.1|11740.1|11756.4|11744.4|11756.4|11744.4|11752.1|11740.1|2
1622212650000|2021-05-28 14:37:30|11755.2|11743.2|11757|11745|11757.6|11745.6|11755.2|11743.2|1
1622212660000|2021-05-28 14:37:40|11758.3|11746.3|11758.3|11746.3|11758.3|11746.3|11758.3|11746.3|0
1622212670000|2021-05-28 14:37:50|11757|11745|11755.8|11743.8|11757|11745|11755.8|11743.8|1
1622212680000|2021-05-28 14:38:00|11755.2|11743.2|11757.7|11745.7|11758.3|11746.3|11754.5|11742.5|6
1622212690000|2021-05-28 14:38:10|11757|11745|11756.4|11744.4|11757.7|11745.7|11756.4|11744.4|0
1622212700000|2021-05-28 14:38:20|11755.8|11743.8|11756.4|11744.4|11756.4|11744.4|11753.9|11741.9|1
1622212710000|2021-05-28 14:38:30|11755.2|11743.2|11753.9|11741.9|11755.2|11743.2|11752.1|11740.1|6
1622212730000|2021-05-28 14:38:50|||||||||2
1622212740000|2021-05-28 14:39:00|11755.2|11743.2|11752.7|11740.7|11755.8|11743.8|11752.7|11740.7|4
1622212750000|2021-05-28 14:39:10|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|7
1622212760000|2021-05-28 14:39:20|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|1
1622212770000|2021-05-28 14:39:30|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|0
1622212780000|2021-05-28 14:39:40|11752.7|11740.7|11749.6|11737.6|11752.7|11740.7|11748.9|11736.9|9
1622212790000|2021-05-28 14:39:50|11748.9|11736.9|11749.6|11737.6|11749.6|11737.6|11748.9|11736.9|1
1622212800000|2021-05-28 14:40:00|11751.4|11739.4|11750.8|11738.8|11751.4|11739.4|11750.8|11738.8|1
1622212810000|2021-05-28 14:40:10|11749.6|11737.6|11752.1|11740.1|11752.1|11740.1|11749.6|11737.6|2
1622212820000|2021-05-28 14:40:20|||||||||1
1622212830000|2021-05-28 14:40:30|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|0
1622212840000|2021-05-28 14:40:40|11749.6|11737.6|11748.3|11736.3|11749.6|11737.6|11748.3|11736.3|3
1622212850000|2021-05-28 14:40:50|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|11748.3|11736.3|1
1622212870000|2021-05-28 14:41:10|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|2
1622212880000|2021-05-28 14:41:20|11748.9|11736.9|11748.3|11736.3|11748.9|11736.9|11748.3|11736.3|0
1622212890000|2021-05-28 14:41:30|11748.9|11736.9|11748.3|11736.3|11748.9|11736.9|11748.3|11736.3|1
1622212900000|2021-05-28 14:41:40|||||||||1
1622212920000|2021-05-28 14:42:00|||||||||1
1622212930000|2021-05-28 14:42:10|11749.6|11737.6|11748.3|11736.3|11749.6|11737.6|11748.3|11736.3|1
1622212950000|2021-05-28 14:42:30|||||||||1
1622212960000|2021-05-28 14:42:40|||||||||1
1622212970000|2021-05-28 14:42:50|||||||||15
1622212980000|2021-05-28 14:43:00|11747.7|11735.7|11748.3|11736.3|11748.3|11736.3|11747.7|11735.7|4
1622212990000|2021-05-28 14:43:10|11748.9|11736.9|11750.8|11738.8|11750.8|11738.8|11748.3|11736.3|5
1622213000000|2021-05-28 14:43:20|11751.5|11739.5|11753.3|11741.3|11753.3|11741.3|11751.5|11739.5|2
1622213010000|2021-05-28 14:43:30|||||||||2
1622213020000|2021-05-28 14:43:40|11752.7|11740.7|11755.8|11743.8|11757.7|11745.7|11752.7|11740.7|0
1622213030000|2021-05-28 14:43:50|11755.2|11743.2|11755.2|11743.2|11755.2|11743.2|11755.2|11743.2|1
1622213040000|2021-05-28 14:44:00|11753.3|11741.3|11754.6|11742.6|11755.2|11743.2|11753.3|11741.3|1
1622213050000|2021-05-28 14:44:10|11755.2|11743.2|11755.2|11743.2|11755.2|11743.2|11755.2|11743.2|1
1622213060000|2021-05-28 14:44:20|11755.8|11743.8|11757.7|11745.7|11757.7|11745.7|11755.2|11743.2|0
1622213070000|2021-05-28 14:44:30|11758.3|11746.3|11764|11752|11764|11752|11758.3|11746.3|6
1622213080000|2021-05-28 14:44:40|11765.8|11753.8|11763.3|11751.3|11766.5|11754.5|11763.3|11751.3|4
1622213090000|2021-05-28 14:44:50|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|0
1622213100000|2021-05-28 14:45:00|11763.3|11751.3|11765.8|11753.8|11765.8|11753.8|11761.4|11749.4|18
1622213110000|2021-05-28 14:45:10|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|1
1622213120000|2021-05-28 14:45:20|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|0
1622213130000|2021-05-28 14:45:30|11764.5|11752.5|11763.3|11751.3|11764.5|11752.5|11763.3|11751.3|0
1622213140000|2021-05-28 14:45:40|11762.6|11750.6|11763.3|11751.3|11763.3|11751.3|11762.6|11750.6|1
1622213150000|2021-05-28 14:45:50|11763.9|11751.9|11764.5|11752.5|11764.5|11752.5|11763.9|11751.9|2
1622213160000|2021-05-28 14:46:00|11765.1|11753.1|11762.6|11750.6|11765.1|11753.1|11762.6|11750.6|0
1622213170000|2021-05-28 14:46:10|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|1
1622213180000|2021-05-28 14:46:20|||||||||1
1622213190000|2021-05-28 14:46:30|11762.6|11750.6|11762.6|11750.6|11762.6|11750.6|11762|11750|10
1622213200000|2021-05-28 14:46:40|11762|11750|11761.4|11749.4|11762|11750|11761.4|11749.4|4
1622213210000|2021-05-28 14:46:50|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|4
1622213220000|2021-05-28 14:47:00|11762|11750|11762|11750|11762|11750|11762|11750|2
1622213230000|2021-05-28 14:47:10|11762.7|11750.7|11763.3|11751.3|11763.3|11751.3|11762.7|11750.7|2
1622213240000|2021-05-28 14:47:20|11762.7|11750.7|11762.7|11750.7|11762.7|11750.7|11762.7|11750.7|1
1622213260000|2021-05-28 14:47:40|||||||||5
1622213270000|2021-05-28 14:47:50|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|0
1622213290000|2021-05-28 14:48:10|||||||||7
1622213310000|2021-05-28 14:48:30|11756.5|11744.5|11755.8|11743.8|11756.5|11744.5|11755.8|11743.8|2
1622213320000|2021-05-28 14:48:40|11754|11742|11754.6|11742.6|11754.6|11742.6|11754|11742|1
1622213330000|2021-05-28 14:48:50|11754|11742|11753.3|11741.3|11754|11742|11752.7|11740.7|1
1622213340000|2021-05-28 14:49:00|11752.7|11740.7|11755.2|11743.2|11755.2|11743.2|11752.7|11740.7|0
1622213350000|2021-05-28 14:49:10|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|1
1622213360000|2021-05-28 14:49:20|11757.7|11745.7|11757.7|11745.7|11758.3|11746.3|11757.7|11745.7|1
1622213370000|2021-05-28 14:49:30|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|0
1622213380000|2021-05-28 14:49:40|11756.4|11744.4|11754.5|11742.5|11756.4|11744.4|11753.9|11741.9|3
1622213400000|2021-05-28 14:50:00|11755.8|11743.8|11757.7|11745.7|11757.7|11745.7|11755.8|11743.8|1
1622213410000|2021-05-28 14:50:10|11758.3|11746.3|11757.7|11745.7|11758.3|11746.3|11757.7|11745.7|1
1622213430000|2021-05-28 14:50:30|||||||||1
1622213440000|2021-05-28 14:50:40|||||||||1
1622213460000|2021-05-28 14:51:00|||||||||1
1622213470000|2021-05-28 14:51:10|11758.3|11746.3|11757.7|11745.7|11758.3|11746.3|11757.7|11745.7|1
1622213480000|2021-05-28 14:51:20|11755.8|11743.8|11757.7|11745.7|11757.7|11745.7|11755.8|11743.8|5
1622213490000|2021-05-28 14:51:30|||||||||1
1622213500000|2021-05-28 14:51:40|11758.3|11746.3|11759|11747|11759|11747|11757.7|11745.7|0
1622213510000|2021-05-28 14:51:50|||||||||1
1622213520000|2021-05-28 14:52:00|11759.6|11747.6|11763.9|11751.9|11764.6|11752.6|11759.6|11747.6|2
1622213530000|2021-05-28 14:52:10|11763.3|11751.3|11762.7|11750.7|11763.9|11751.9|11762.7|11750.7|1
1622213540000|2021-05-28 14:52:20|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|11765.2|11753.2|1
1622213560000|2021-05-28 14:52:40|11766.4|11754.4|11767.1|11755.1|11767.1|11755.1|11766.4|11754.4|0
1622213570000|2021-05-28 14:52:50|||||||||2
1622213580000|2021-05-28 14:53:00|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|0
1622213590000|2021-05-28 14:53:10|11770.2|11758.2|11770.2|11758.2|11770.2|11758.2|11770.2|11758.2|1
1622213600000|2021-05-28 14:53:20|11769.6|11757.6|11767.7|11755.7|11770.2|11758.2|11767.7|11755.7|1
1622213610000|2021-05-28 14:53:30|11767.1|11755.1|11767.7|11755.7|11767.7|11755.7|11767.1|11755.1|0
1622213620000|2021-05-28 14:53:40|||||||||1
1622213630000|2021-05-28 14:53:50|||||||||1
1622213640000|2021-05-28 14:54:00|11767.1|11755.1|11769|11757|11769|11757|11767.1|11755.1|4
1622213650000|2021-05-28 14:54:10|11769.5|11757.5|11772|11760|11772|11760|11769.5|11757.5|3
1622213660000|2021-05-28 14:54:20|11772.7|11760.7|11770.2|11758.2|11773.3|11761.3|11770.2|11758.2|9
1622213670000|2021-05-28 14:54:30|11771.5|11759.5|11772.1|11760.1|11772.1|11760.1|11771.5|11759.5|0
1622213680000|2021-05-28 14:54:40|11772.7|11760.7|11773.9|11761.9|11773.9|11761.9|11772.7|11760.7|2
1622213690000|2021-05-28 14:54:50|11774.6|11762.6|11773.9|11761.9|11774.6|11762.6|11773.9|11761.9|2
1622213710000|2021-05-28 14:55:10|||||||||1
1622213720000|2021-05-28 14:55:20|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|4
1622213730000|2021-05-28 14:55:30|11771.4|11759.4|11773.9|11761.9|11773.9|11761.9|11771.4|11759.4|5
1622213740000|2021-05-28 14:55:40|11775.2|11763.2|11776.4|11764.4|11776.4|11764.4|11775.2|11763.2|1
1622213750000|2021-05-28 14:55:50|11777.7|11765.7|11777.1|11765.1|11777.7|11765.7|11777.1|11765.1|10
1622213760000|2021-05-28 14:56:00|11777.7|11765.7|11777.7|11765.7|11777.7|11765.7|11777.7|11765.7|1
1622213770000|2021-05-28 14:56:10|11778.3|11766.3|11775.8|11763.8|11778.3|11766.3|11775.8|11763.8|21
1622213780000|2021-05-28 14:56:20|11778.3|11766.3|11778.3|11766.3|11778.3|11766.3|11778.3|11766.3|3
1622213790000|2021-05-28 14:56:30|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|1
1622213800000|2021-05-28 14:56:40|||||||||1
1622213820000|2021-05-28 14:57:00|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|2
1622213830000|2021-05-28 14:57:10|11782|11770|11782|11770|11782.6|11770.6|11781.4|11769.4|14
1622213850000|2021-05-28 14:57:30|11782.6|11770.6|11782|11770|11782.6|11770.6|11782|11770|1
1622213870000|2021-05-28 14:57:50|||||||||1
1622213880000|2021-05-28 14:58:00|11781.4|11769.4|11781.4|11769.4|11781.4|11769.4|11781.4|11769.4|2
1622213890000|2021-05-28 14:58:10|11782.1|11770.1|11781.4|11769.4|11782.1|11770.1|11781.4|11769.4|1
1622213900000|2021-05-28 14:58:20|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|1
1622213910000|2021-05-28 14:58:30|11778.4|11766.4|11778.4|11766.4|11780.2|11768.2|11778.4|11766.4|4
1622213920000|2021-05-28 14:58:40|11777.1|11765.1|11776.5|11764.5|11777.1|11765.1|11775.9|11763.9|4
1622213930000|2021-05-28 14:58:50|||||||||1
1622213940000|2021-05-28 14:59:00|11774.6|11762.6|11775.3|11763.3|11775.3|11763.3|11774.6|11762.6|1
1622213960000|2021-05-28 14:59:20|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|11774.6|11762.6|2
1622213980000|2021-05-28 14:59:40|||||||||1
1622213990000|2021-05-28 14:59:50|||||||||1
1622214010000|2021-05-28 15:00:10|11771.5|11759.5|11773.3|11761.3|11773.3|11761.3|11770.2|11758.2|14
1622214020000|2021-05-28 15:00:20|11774|11762|11774|11762|11775.2|11763.2|11773.3|11761.3|0
1622214030000|2021-05-28 15:00:30|11773.3|11761.3|11772.7|11760.7|11773.3|11761.3|11772.7|11760.7|0
1622214040000|2021-05-28 15:00:40|11772.1|11760.1|11770.2|11758.2|11772.7|11760.7|11770.2|11758.2|1
1622214050000|2021-05-28 15:00:50|11768.4|11756.4|11770.2|11758.2|11770.2|11758.2|11768.4|11756.4|4
1622214060000|2021-05-28 15:01:00|11770.9|11758.9|11769|11757|11770.9|11758.9|11769|11757|5
1622214070000|2021-05-28 15:01:10|11768.4|11756.4|11767.1|11755.1|11768.4|11756.4|11767.1|11755.1|5
1622214080000|2021-05-28 15:01:20|11767.2|11755.2|11769.6|11757.6|11769.6|11757.6|11767.2|11755.2|6
1622214090000|2021-05-28 15:01:30|11769|11757|11768.4|11756.4|11769|11757|11768.4|11756.4|0
1622214100000|2021-05-28 15:01:40|||||||||3
1622214120000|2021-05-28 15:02:00|11769|11757|11768.4|11756.4|11769|11757|11768.4|11756.4|0
1622214130000|2021-05-28 15:02:10|11769|11757|11768.4|11756.4|11769|11757|11768.4|11756.4|2
1622214150000|2021-05-28 15:02:30|11769|11757|11769|11757|11769|11757|11769|11757|1
1622214160000|2021-05-28 15:02:40|11769.6|11757.6|11772.7|11760.7|11772.7|11760.7|11769.6|11757.6|6
1622214180000|2021-05-28 15:03:00|11770.9|11758.9|11770.2|11758.2|11770.9|11758.9|11770.2|11758.2|1
1622214190000|2021-05-28 15:03:10|11769.6|11757.6|11770.2|11758.2|11770.2|11758.2|11769.6|11757.6|1
1622214200000|2021-05-28 15:03:20|11771.5|11759.5|11772.2|11760.2|11772.2|11760.2|11771.5|11759.5|5
1622214210000|2021-05-28 15:03:30|11770.9|11758.9|11770.9|11758.9|11770.9|11758.9|11770.9|11758.9|5
1622214220000|2021-05-28 15:03:40|11770.3|11758.3|11768.4|11756.4|11770.3|11758.3|11768.4|11756.4|1
1622214230000|2021-05-28 15:03:50|11769.6|11757.6|11772.1|11760.1|11772.1|11760.1|11769.6|11757.6|1
1622214240000|2021-05-28 15:04:00|11772.7|11760.7|11773.4|11761.4|11775.9|11763.9|11772.7|11760.7|4
1622214250000|2021-05-28 15:04:10|11774|11762|11774.6|11762.6|11775.2|11763.2|11774|11762|0
1622214260000|2021-05-28 15:04:20|11775.2|11763.2|11775.9|11763.9|11775.9|11763.9|11774.6|11762.6|0
1622214270000|2021-05-28 15:04:30|11778.4|11766.4|11777.1|11765.1|11778.4|11766.4|11777.1|11765.1|2
1622214280000|2021-05-28 15:04:40|11777.7|11765.7|11777.7|11765.7|11777.7|11765.7|11777.7|11765.7|0
1622214290000|2021-05-28 15:04:50|11778.4|11766.4|11774.6|11762.6|11778.4|11766.4|11774.6|11762.6|1
1622214300000|2021-05-28 15:05:00|11775.2|11763.2|11773.4|11761.4|11775.2|11763.2|11773.4|11761.4|7
1622214310000|2021-05-28 15:05:10|11771.5|11759.5|11775.3|11763.3|11775.3|11763.3|11771.5|11759.5|1
1622214320000|2021-05-28 15:05:20|11775.9|11763.9|11775.3|11763.3|11775.9|11763.9|11775.3|11763.3|2
1622214330000|2021-05-28 15:05:30|11774|11762|11774|11762|11774|11762|11773.4|11761.4|0
1622214340000|2021-05-28 15:05:40|11772.8|11760.8|11773.4|11761.4|11773.4|11761.4|11772.8|11760.8|4
1622214360000|2021-05-28 15:06:00|||||||||1
1622214370000|2021-05-28 15:06:10|11774.7|11762.7|11772.2|11760.2|11774.7|11762.7|11772.2|11760.2|0
1622214380000|2021-05-28 15:06:20|11773.4|11761.4|11773.4|11761.4|11773.4|11761.4|11773.4|11761.4|2
1622214390000|2021-05-28 15:06:30|11772.8|11760.8|11772.8|11760.8|11772.8|11760.8|11772.8|11760.8|0
1622214400000|2021-05-28 15:06:40|11772.1|11760.1|11768.4|11756.4|11772.2|11760.2|11768.4|11756.4|1
1622214410000|2021-05-28 15:06:50|11769|11757|11768.4|11756.4|11769|11757|11768.4|11756.4|2
1622214420000|2021-05-28 15:07:00|11769|11757|11768.4|11756.4|11769.7|11757.7|11768.4|11756.4|1
1622214430000|2021-05-28 15:07:10|11769.7|11757.7|11768.4|11756.4|11769.7|11757.7|11768.4|11756.4|1
1622214440000|2021-05-28 15:07:20|11767.8|11755.8|11767.2|11755.2|11767.8|11755.8|11765.9|11753.9|2
1622214450000|2021-05-28 15:07:30|11766.5|11754.5|11767.2|11755.2|11767.2|11755.2|11766.5|11754.5|0
1622214460000|2021-05-28 15:07:40|||||||||1
1622214470000|2021-05-28 15:07:50|||||||||1
1622214480000|2021-05-28 15:08:00|11767.8|11755.8|11766.5|11754.5|11767.8|11755.8|11766.5|11754.5|0
1622214490000|2021-05-28 15:08:10|||||||||1
1622214500000|2021-05-28 15:08:20|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.3|11753.3|1
1622214510000|2021-05-28 15:08:30|11765.3|11753.3|11764.7|11752.7|11765.3|11753.3|11764.7|11752.7|0
1622214520000|2021-05-28 15:08:40|||||||||2
1622214530000|2021-05-28 15:08:50|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|6
1622214540000|2021-05-28 15:09:00|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|0
1622214550000|2021-05-28 15:09:10|11766.5|11754.5|11766.5|11754.5|11767.2|11755.2|11766.5|11754.5|3
1622214560000|2021-05-28 15:09:20|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|11766.5|11754.5|3
1622214570000|2021-05-28 15:09:30|11769.1|11757.1|11769.7|11757.7|11769.7|11757.7|11769.1|11757.1|4
1622214580000|2021-05-28 15:09:40|11768.4|11756.4|11769|11757|11769|11757|11768.4|11756.4|1
1622214590000|2021-05-28 15:09:50|11770.3|11758.3|11770.9|11758.9|11770.9|11758.9|11769.7|11757.7|1
1622214600000|2021-05-28 15:10:00|11771.5|11759.5|11769|11757|11771.5|11759.5|11769|11757|3
1622214610000|2021-05-28 15:10:10|11770.3|11758.3|11768.4|11756.4|11770.3|11758.3|11767.8|11755.8|0
1622214620000|2021-05-28 15:10:20|11769.7|11757.7|11770.9|11758.9|11770.9|11758.9|11769.7|11757.7|16
1622214630000|2021-05-28 15:10:30|11772.2|11760.2|11772.2|11760.2|11772.2|11760.2|11772.2|11760.2|1
1622214640000|2021-05-28 15:10:40|||||||||1
1622214650000|2021-05-28 15:10:50|||||||||1
1622214660000|2021-05-28 15:11:00|||||||||2
1622214690000|2021-05-28 15:11:30|11770.3|11758.3|11769|11757|11770.3|11758.3|11769|11757|4
1622214700000|2021-05-28 15:11:40|11769.6|11757.6|11770.3|11758.3|11770.3|11758.3|11769.6|11757.6|0
1622214710000|2021-05-28 15:11:50|11770.9|11758.9|11767.2|11755.2|11770.9|11758.9|11767.2|11755.2|1
1622214720000|2021-05-28 15:12:00|11766.5|11754.5|11768.4|11756.4|11768.4|11756.4|11765.9|11753.9|3
1622214740000|2021-05-28 15:12:20|11769.1|11757.1|11769.7|11757.7|11769.7|11757.7|11769.1|11757.1|1
1622214750000|2021-05-28 15:12:30|11769|11757|11769.7|11757.7|11769.7|11757.7|11769|11757|1
1622214760000|2021-05-28 15:12:40|||||||||1
1622214770000|2021-05-28 15:12:50|11769|11757|11768.4|11756.4|11769|11757|11768.4|11756.4|2
1622214780000|2021-05-28 15:13:00|||||||||1
1622214790000|2021-05-28 15:13:10|11767.2|11755.2|11764.7|11752.7|11767.2|11755.2|11764.7|11752.7|24
1622214800000|2021-05-28 15:13:20|11766.5|11754.5|11769.7|11757.7|11769.7|11757.7|11766.5|11754.5|3
1622214810000|2021-05-28 15:13:30|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|14
1622214820000|2021-05-28 15:13:40|11767.1|11755.1|11766.5|11754.5|11767.2|11755.2|11766.5|11754.5|3
1622214840000|2021-05-28 15:14:00|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|0
1622214850000|2021-05-28 15:14:10|||||||||1
1622214860000|2021-05-28 15:14:20|11765.3|11753.3|11765.9|11753.9|11765.9|11753.9|11765.3|11753.3|1
1622214870000|2021-05-28 15:14:30|11764.7|11752.7|11764.7|11752.7|11764.7|11752.7|11764.7|11752.7|2
1622214880000|2021-05-28 15:14:40|||||||||22
1622214890000|2021-05-28 15:14:50|11763.4|11751.4|11763.4|11751.4|11763.4|11751.4|11763.4|11751.4|2
1622214900000|2021-05-28 15:15:00|11762.8|11750.8|11759.7|11747.7|11762.8|11750.8|11759.7|11747.7|2
1622214910000|2021-05-28 15:15:10|||||||||2
1622214920000|2021-05-28 15:15:20|||||||||2
1622214930000|2021-05-28 15:15:30|11760.9|11748.9|11759.7|11747.7|11760.9|11748.9|11759.7|11747.7|0
1622214940000|2021-05-28 15:15:40|11760.9|11748.9|11759.7|11747.7|11760.9|11748.9|11759.7|11747.7|2
1622214950000|2021-05-28 15:15:50|11760.9|11748.9|11760.9|11748.9|11760.9|11748.9|11760.9|11748.9|0
1622214960000|2021-05-28 15:16:00|11762.2|11750.2|11763.4|11751.4|11763.4|11751.4|11762.2|11750.2|0
1622214970000|2021-05-28 15:16:10|11764.1|11752.1|11763.4|11751.4|11764.1|11752.1|11763.4|11751.4|2
1622214980000|2021-05-28 15:16:20|11764.7|11752.7|11764.7|11752.7|11764.7|11752.7|11762.8|11750.8|6
1622214990000|2021-05-28 15:16:30|11765.3|11753.3|11769.7|11757.7|11769.7|11757.7|11765.3|11753.3|12
1622215000000|2021-05-28 15:16:40|11770.3|11758.3|11773.5|11761.5|11773.5|11761.5|11770.3|11758.3|18
1622215010000|2021-05-28 15:16:50|11774.7|11762.7|11776|11764|11776|11764|11774.7|11762.7|5
1622215020000|2021-05-28 15:17:00|11775.3|11763.3|11774.7|11762.7|11776|11764|11774.7|11762.7|2
1622215030000|2021-05-28 15:17:10|11775.3|11763.3|11775.3|11763.3|11776|11764|11775.3|11763.3|0
1622215040000|2021-05-28 15:17:20|11777.8|11765.8|11777.2|11765.2|11777.8|11765.8|11776.6|11764.6|1
1622215050000|2021-05-28 15:17:30|11777.8|11765.8|11776|11764|11777.8|11765.8|11776|11764|0
1622215060000|2021-05-28 15:17:40|11775.3|11763.3|11774.1|11762.1|11775.3|11763.3|11774.1|11762.1|11
1622215070000|2021-05-28 15:17:50|11774.7|11762.7|11774.1|11762.1|11774.7|11762.7|11773.5|11761.5|0
1622215080000|2021-05-28 15:18:00|11773.5|11761.5|11767.8|11755.8|11773.5|11761.5|11767.8|11755.8|14
1622215090000|2021-05-28 15:18:10|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|0
1622215100000|2021-05-28 15:18:20|11766|11754|11766|11754|11766|11754|11766|11754|1
1622215110000|2021-05-28 15:18:30|||||||||2
1622215120000|2021-05-28 15:18:40|11765.3|11753.3|11768.5|11756.5|11769.7|11757.7|11765.3|11753.3|2
1622215130000|2021-05-28 15:18:50|11769.1|11757.1|11771|11759|11771|11759|11768.5|11756.5|6
1622215140000|2021-05-28 15:19:00|11771.6|11759.6|11772.2|11760.2|11772.2|11760.2|11771.6|11759.6|0
1622215150000|2021-05-28 15:19:10|11772.8|11760.8|11773.5|11761.5|11774.1|11762.1|11772.8|11760.8|2
1622215160000|2021-05-28 15:19:20|11774.1|11762.1|11774.1|11762.1|11774.1|11762.1|11773.5|11761.5|2
1622215170000|2021-05-28 15:19:30|11774.7|11762.7|11779.1|11767.1|11779.1|11767.1|11774.7|11762.7|3
1622215180000|2021-05-28 15:19:40|11777.9|11765.9|11779.1|11767.1|11779.1|11767.1|11777.9|11765.9|0
1622215190000|2021-05-28 15:19:50|11777.8|11765.8|11777.8|11765.8|11778.4|11766.4|11777.8|11765.8|4
1622215200000|2021-05-28 15:20:00|11778.4|11766.4|11777.8|11765.8|11778.4|11766.4|11777.8|11765.8|1
1622215210000|2021-05-28 15:20:10|11780.3|11768.3|11783.4|11771.4|11783.4|11771.4|11780.3|11768.3|3
1622215220000|2021-05-28 15:20:20|||||||||2
1622215230000|2021-05-28 15:20:30|11784.1|11772.1|11784.1|11772.1|11785.3|11773.3|11784.1|11772.1|5
1622215240000|2021-05-28 15:20:40|11782.8|11770.8|11783.5|11771.5|11783.5|11771.5|11782.8|11770.8|0
1622215250000|2021-05-28 15:20:50|11782.8|11770.8|11781.6|11769.6|11782.8|11770.8|11780.9|11768.9|3
1622215260000|2021-05-28 15:21:00|11782.2|11770.2|11781.6|11769.6|11782.8|11770.8|11781.6|11769.6|1
1622215270000|2021-05-28 15:21:10|11782.8|11770.8|11783.4|11771.4|11783.4|11771.4|11782.2|11770.2|1
1622215280000|2021-05-28 15:21:20|11785.3|11773.3|11784.1|11772.1|11786|11774|11784.1|11772.1|1
1622215290000|2021-05-28 15:21:30|11782.2|11770.2|11782.2|11770.2|11782.2|11770.2|11782.2|11770.2|2
1622215300000|2021-05-28 15:21:40|11783.5|11771.5|11783.5|11771.5|11783.5|11771.5|11783.5|11771.5|0
1622215310000|2021-05-28 15:21:50|||||||||1
1622215330000|2021-05-28 15:22:10|||||||||1
1622215340000|2021-05-28 15:22:20|11782.8|11770.8|11782.8|11770.8|11782.8|11770.8|11781.6|11769.6|1
1622215350000|2021-05-28 15:22:30|11783.5|11771.5|11786|11774|11786|11774|11782.8|11770.8|0
1622215360000|2021-05-28 15:22:40|11786.6|11774.6|11786|11774|11786.6|11774.6|11786|11774|3
1622215370000|2021-05-28 15:22:50|11786.6|11774.6|11786|11774|11786.6|11774.6|11786|11774|0
1622215380000|2021-05-28 15:23:00|11786.6|11774.6|11787.8|11775.8|11787.8|11775.8|11786|11774|1
1622215390000|2021-05-28 15:23:10|11787.2|11775.2|11787.2|11775.2|11788.4|11776.4|11786.6|11774.6|1
1622215400000|2021-05-28 15:23:20|11787.8|11775.8|11787.2|11775.2|11787.8|11775.8|11787.2|11775.2|0
1622215410000|2021-05-28 15:23:30|11784.1|11772.1|11786|11774|11786|11774|11784.1|11772.1|2
1622215420000|2021-05-28 15:23:40|11786.6|11774.6|11786.6|11774.6|11786.6|11774.6|11786.6|11774.6|1
1622215440000|2021-05-28 15:24:00|11786|11774|11783.5|11771.5|11786|11774|11782.2|11770.2|1
1622215450000|2021-05-28 15:24:10|11782.8|11770.8|11786|11774|11786|11774|11782.8|11770.8|1
1622215460000|2021-05-28 15:24:20|11786.6|11774.6|11788.5|11776.5|11788.5|11776.5|11786|11774|0
1622215470000|2021-05-28 15:24:30|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|1
1622215480000|2021-05-28 15:24:40|11788.5|11776.5|11786.6|11774.6|11788.5|11776.5|11785.3|11773.3|3
1622215490000|2021-05-28 15:24:50|11786|11774|11786|11774|11786|11774|11786|11774|0
1622215500000|2021-05-28 15:25:00|11786.6|11774.6|11786.6|11774.6|11787.8|11775.8|11786.6|11774.6|2
1622215510000|2021-05-28 15:25:10|11786|11774|11786|11774|11786|11774|11784.7|11772.7|0
1622215520000|2021-05-28 15:25:20|11785.3|11773.3|11781|11769|11785.3|11773.3|11781|11769|0
1622215530000|2021-05-28 15:25:30|11781.6|11769.6|11780.3|11768.3|11782.2|11770.2|11780.3|11768.3|2
1622215540000|2021-05-28 15:25:40|||||||||1
1622215550000|2021-05-28 15:25:50|||||||||2
1622215560000|2021-05-28 15:26:00|||||||||1
1622215580000|2021-05-28 15:26:20|11780.9|11768.9|11781|11769|11781|11769|11780.9|11768.9|8
1622215590000|2021-05-28 15:26:30|||||||||1
1622215600000|2021-05-28 15:26:40|11782.2|11770.2|11781.6|11769.6|11782.2|11770.2|11781|11769|1
1622215610000|2021-05-28 15:26:50|11781|11769|11781|11769|11781|11769|11781|11769|2
1622215630000|2021-05-28 15:27:10|11781.6|11769.6|11782.2|11770.2|11782.2|11770.2|11781.6|11769.6|0
1622215640000|2021-05-28 15:27:20|11784.7|11772.7|11786|11774|11786|11774|11784.7|11772.7|2
1622215650000|2021-05-28 15:27:30|11787.2|11775.2|11789.7|11777.7|11789.7|11777.7|11786.6|11774.6|5
1622215660000|2021-05-28 15:27:40|11791|11779|11791|11779|11791|11779|11791|11779|0
1622215670000|2021-05-28 15:27:50|||||||||2
1622215680000|2021-05-28 15:28:00|11792.2|11780.2|11793.5|11781.5|11794.1|11782.1|11792.2|11780.2|2
1622215690000|2021-05-28 15:28:10|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|2
1622215700000|2021-05-28 15:28:20|11793.5|11781.5|11792.2|11780.2|11793.5|11781.5|11792.2|11780.2|0
1622215710000|2021-05-28 15:28:30|||||||||4
1622215720000|2021-05-28 15:28:40|11791.6|11779.6|11789.7|11777.7|11791.6|11779.6|11789.7|11777.7|3
1622215740000|2021-05-28 15:29:00|11786.6|11774.6|11788.5|11776.5|11788.5|11776.5|11786.6|11774.6|1
1622215750000|2021-05-28 15:29:10|||||||||1
1622215760000|2021-05-28 15:29:20|11789.1|11777.1|11788.5|11776.5|11789.1|11777.1|11788.5|11776.5|1
1622215770000|2021-05-28 15:29:30|11789.7|11777.7|11791|11779|11791|11779|11789.7|11777.7|2
1622215780000|2021-05-28 15:29:40|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|0
1622215790000|2021-05-28 15:29:50|11791|11779|11791|11779|11791|11779|11791|11779|0
1622215800000|2021-05-28 15:30:00|11791.6|11779.6|11791|11779|11791.6|11779.6|11790.4|11778.4|6
1622215810000|2021-05-28 15:30:10|||||||||6
1622215820000|2021-05-28 15:30:20|11790.4|11778.4|11787.2|11775.2|11790.4|11778.4|11787.2|11775.2|1
1622215830000|2021-05-28 15:30:30|||||||||3
1622215840000|2021-05-28 15:30:40|11787.9|11775.9|11791|11779|11791|11779|11787.9|11775.9|1
1622215850000|2021-05-28 15:30:50|11790.4|11778.4|11789.7|11777.7|11790.4|11778.4|11789.7|11777.7|0
1622215860000|2021-05-28 15:31:00|11790.4|11778.4|11791|11779|11791|11779|11790.4|11778.4|1
1622215870000|2021-05-28 15:31:10|11789.7|11777.7|11789.7|11777.7|11789.7|11777.7|11789.7|11777.7|0
1622215880000|2021-05-28 15:31:20|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|3
1622215890000|2021-05-28 15:31:30|11789.1|11777.1|11789.7|11777.7|11789.7|11777.7|11789.1|11777.1|0
1622215900000|2021-05-28 15:31:40|||||||||2
1622215910000|2021-05-28 15:31:50|11791|11779|11791|11779|11791|11779|11791|11779|1
1622215920000|2021-05-28 15:32:00|11791.6|11779.6|11791|11779|11791.6|11779.6|11791|11779|1
1622215940000|2021-05-28 15:32:20|11789.1|11777.1|11789.7|11777.7|11789.7|11777.7|11789.1|11777.1|1
1622215950000|2021-05-28 15:32:30|11789.8|11777.8|11787.9|11775.9|11789.8|11777.8|11787.3|11775.3|6
1622215960000|2021-05-28 15:32:40|11788.5|11776.5|11789.1|11777.1|11789.1|11777.1|11787.9|11775.9|3
1622215970000|2021-05-28 15:32:50|11789.8|11777.8|11789.1|11777.1|11789.8|11777.8|11789.1|11777.1|3
1622215980000|2021-05-28 15:33:00|11789.8|11777.8|11789.1|11777.1|11789.8|11777.8|11789.1|11777.1|0
1622215990000|2021-05-28 15:33:10|11787.9|11775.9|11784.8|11772.8|11787.9|11775.9|11784.8|11772.8|2
1622216000000|2021-05-28 15:33:20|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|0
1622216010000|2021-05-28 15:33:30|11783.5|11771.5|11785.4|11773.4|11785.4|11773.4|11783.5|11771.5|0
1622216020000|2021-05-28 15:33:40|11786|11774|11783.5|11771.5|11786|11774|11783.5|11771.5|1
1622216030000|2021-05-28 15:33:50|11784.8|11772.8|11782.3|11770.3|11784.8|11772.8|11782.3|11770.3|0
1622216040000|2021-05-28 15:34:00|11782.9|11770.9|11783.5|11771.5|11783.5|11771.5|11782.9|11770.9|2
1622216050000|2021-05-28 15:34:10|11784.8|11772.8|11784.8|11772.8|11784.8|11772.8|11784.1|11772.1|0
1622216070000|2021-05-28 15:34:30|||||||||2
1622216080000|2021-05-28 15:34:40|11784.1|11772.1|11784.1|11772.1|11784.1|11772.1|11783.5|11771.5|0
1622216100000|2021-05-28 15:35:00|11782.9|11770.9|11783.5|11771.5|11784.2|11772.2|11782.9|11770.9|2
1622216110000|2021-05-28 15:35:10|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|0
1622216120000|2021-05-28 15:35:20|11782.3|11770.3|11779.2|11767.2|11782.3|11770.3|11779.2|11767.2|2
1622216130000|2021-05-28 15:35:30|||||||||2
1622216150000|2021-05-28 15:35:50|11779.8|11767.8|11779.8|11767.8|11779.8|11767.8|11779.8|11767.8|2
1622216160000|2021-05-28 15:36:00|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|11779.2|11767.2|0
1622216170000|2021-05-28 15:36:10|11779.8|11767.8|11782.3|11770.3|11782.3|11770.3|11779.8|11767.8|1
1622216180000|2021-05-28 15:36:20|11782.9|11770.9|11783.5|11771.5|11783.5|11771.5|11782.9|11770.9|2
1622216190000|2021-05-28 15:36:30|11782.9|11770.9|11783.5|11771.5|11783.5|11771.5|11782.9|11770.9|0
1622216200000|2021-05-28 15:36:40|||||||||1
1622216210000|2021-05-28 15:36:50|||||||||2
1622216220000|2021-05-28 15:37:00|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.3|11770.3|0
1622216230000|2021-05-28 15:37:10|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|11780.4|11768.4|4
1622216250000|2021-05-28 15:37:30|11781|11769|11781|11769|11781|11769|11781|11769|1
1622216260000|2021-05-28 15:37:40|11781.1|11769.1|11786.1|11774.1|11786.1|11774.1|11781.1|11769.1|4
1622216270000|2021-05-28 15:37:50|11785.4|11773.4|11782.3|11770.3|11785.4|11773.4|11782.3|11770.3|0
1622216280000|2021-05-28 15:38:00|11782.9|11770.9|11784.8|11772.8|11784.8|11772.8|11782.9|11770.9|0
1622216290000|2021-05-28 15:38:10|||||||||2
1622216310000|2021-05-28 15:38:30|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|2
1622216320000|2021-05-28 15:38:40|11782.3|11770.3|11779.8|11767.8|11782.3|11770.3|11779.8|11767.8|0
1622216340000|2021-05-28 15:39:00|11779.2|11767.2|11779.8|11767.8|11779.8|11767.8|11779.2|11767.2|3
1622216350000|2021-05-28 15:39:10|11779.2|11767.2|11778.6|11766.6|11779.2|11767.2|11778.6|11766.6|1
1622216370000|2021-05-28 15:39:30|||||||||3
1622216380000|2021-05-28 15:39:40|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|11776.1|11764.1|4
1622216400000|2021-05-28 15:40:00|||||||||1
1622216410000|2021-05-28 15:40:10|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|0
1622216420000|2021-05-28 15:40:20|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|2
1622216430000|2021-05-28 15:40:30|11777.9|11765.9|11778.6|11766.6|11778.6|11766.6|11777.9|11765.9|0
1622216440000|2021-05-28 15:40:40|11781.1|11769.1|11781.7|11769.7|11781.7|11769.7|11781.1|11769.1|0
1622216450000|2021-05-28 15:40:50|11781|11769|11778.6|11766.6|11781|11769|11778.6|11766.6|5
1622216480000|2021-05-28 15:41:20|||||||||2
1622216500000|2021-05-28 15:41:40|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|5
1622216510000|2021-05-28 15:41:50|11782.3|11770.3|11785.5|11773.5|11786.1|11774.1|11782.3|11770.3|2
1622216520000|2021-05-28 15:42:00|11786.1|11774.1|11785.5|11773.5|11786.1|11774.1|11785.5|11773.5|0
1622216530000|2021-05-28 15:42:10|11784.8|11772.8|11784.8|11772.8|11784.8|11772.8|11784.8|11772.8|3
1622216540000|2021-05-28 15:42:20|11785.5|11773.5|11787.3|11775.3|11787.3|11775.3|11785.5|11773.5|2
1622216550000|2021-05-28 15:42:30|11786.7|11774.7|11786.7|11774.7|11786.7|11774.7|11786.7|11774.7|0
1622216560000|2021-05-28 15:42:40|11786.1|11774.1|11782.9|11770.9|11786.1|11774.1|11782.9|11770.9|2
1622216580000|2021-05-28 15:43:00|11781.7|11769.7|11782.3|11770.3|11782.3|11770.3|11781.7|11769.7|2
1622216590000|2021-05-28 15:43:10|11781.7|11769.7|11782.3|11770.3|11782.3|11770.3|11781.7|11769.7|0
1622216610000|2021-05-28 15:43:30|11781.1|11769.1|11780.4|11768.4|11781.7|11769.7|11780.4|11768.4|4
1622216640000|2021-05-28 15:44:00|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|11777.3|11765.3|5
1622216650000|2021-05-28 15:44:10|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|0
1622216660000|2021-05-28 15:44:20|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|11776.7|11764.7|0
1622216670000|2021-05-28 15:44:30|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|2
1622216680000|2021-05-28 15:44:40|11774.8|11762.8|11774.8|11762.8|11776.1|11764.1|11774.8|11762.8|1
1622216690000|2021-05-28 15:44:50|11774.2|11762.2|11773.6|11761.6|11774.8|11762.8|11773.6|11761.6|3
1622216710000|2021-05-28 15:45:10|11775.4|11763.4|11773.6|11761.6|11775.4|11763.4|11773.6|11761.6|8
1622216750000|2021-05-28 15:45:50|||||||||6
1622216790000|2021-05-28 15:46:30|11774.8|11762.8|11775.5|11763.5|11775.5|11763.5|11774.8|11762.8|0
1622216800000|2021-05-28 15:46:40|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|0
1622216810000|2021-05-28 15:46:50|11775.4|11763.4|11777.3|11765.3|11777.3|11765.3|11775.4|11763.4|0
1622216820000|2021-05-28 15:47:00|11776.7|11764.7|11775.5|11763.5|11776.7|11764.7|11775.4|11763.4|0
1622216830000|2021-05-28 15:47:10|11775.4|11763.4|11773.6|11761.6|11775.4|11763.4|11773.6|11761.6|7
1622216840000|2021-05-28 15:47:20|11774.2|11762.2|11773.6|11761.6|11774.2|11762.2|11773.6|11761.6|1
1622216850000|2021-05-28 15:47:30|11774.2|11762.2|11776|11764|11778.6|11766.6|11773.6|11761.6|7
1622216880000|2021-05-28 15:48:00|11776.1|11764.1|11774.2|11762.2|11776.1|11764.1|11774.2|11762.2|0
1622216890000|2021-05-28 15:48:10|11772.3|11760.3|11773.6|11761.6|11773.6|11761.6|11772.3|11760.3|0
1622216920000|2021-05-28 15:48:40|11772.3|11760.3|11773.6|11761.6|11773.6|11761.6|11772.3|11760.3|0
1622216940000|2021-05-28 15:49:00|11771.7|11759.7|11771.7|11759.7|11772.3|11760.3|11771.1|11759.1|5
1622216950000|2021-05-28 15:49:10|11771.1|11759.1|11771.7|11759.7|11771.7|11759.7|11771.1|11759.1|2
1622216970000|2021-05-28 15:49:30|11771.1|11759.1|11770.4|11758.4|11771.1|11759.1|11770.4|11758.4|2
1622216980000|2021-05-28 15:49:40|11772.3|11760.3|11771.7|11759.7|11772.9|11760.9|11771.1|11759.1|3
1622216990000|2021-05-28 15:49:50|11770.4|11758.4|11771.7|11759.7|11772.3|11760.3|11770.4|11758.4|0
1622217000000|2021-05-28 15:50:00|11771.1|11759.1|11770.4|11758.4|11771.7|11759.7|11770.4|11758.4|0
1622217010000|2021-05-28 15:50:10|11769.8|11757.8|11769.8|11757.8|11769.8|11757.8|11769.8|11757.8|2
1622217020000|2021-05-28 15:50:20|11764.8|11752.8|11765.4|11753.4|11765.4|11753.4|11763.6|11751.6|14
1622217030000|2021-05-28 15:50:30|11764.8|11752.8|11764.8|11752.8|11764.8|11752.8|11763.6|11751.6|2
1622217050000|2021-05-28 15:50:50|11764.2|11752.2|11763.6|11751.6|11764.2|11752.2|11763.6|11751.6|0
1622217060000|2021-05-28 15:51:00|11764.2|11752.2|11763.6|11751.6|11764.8|11752.8|11763.6|11751.6|0
1622217080000|2021-05-28 15:51:20|||||||||2
1622217090000|2021-05-28 15:51:30|11764.2|11752.2|11764.2|11752.2|11764.8|11752.8|11764.2|11752.2|1
1622217100000|2021-05-28 15:51:40|11764.8|11752.8|11764.8|11752.8|11764.8|11752.8|11764.8|11752.8|1
1622217130000|2021-05-28 15:52:10|||||||||1
1622217150000|2021-05-28 15:52:30|11764.2|11752.2|11764.8|11752.8|11764.8|11752.8|11764.2|11752.2|0
1622217160000|2021-05-28 15:52:40|11763.6|11751.6|11763.6|11751.6|11763.6|11751.6|11763.6|11751.6|0
1622217170000|2021-05-28 15:52:50|||||||||1
1622217180000|2021-05-28 15:53:00|||||||||2
1622217190000|2021-05-28 15:53:10|11764.2|11752.2|11763.6|11751.6|11764.2|11752.2|11763.6|11751.6|1
1622217210000|2021-05-28 15:53:30|||||||||1
1622217220000|2021-05-28 15:53:40|11764.2|11752.2|11765.5|11753.5|11766.1|11754.1|11764.2|11752.2|1
1622217230000|2021-05-28 15:53:50|11766.1|11754.1|11767.4|11755.4|11767.4|11755.4|11766.1|11754.1|0
1622217240000|2021-05-28 15:54:00|11768|11756|11766.1|11754.1|11768|11756|11766.1|11754.1|0
1622217250000|2021-05-28 15:54:10|11768|11756|11768|11756|11768|11756|11767.4|11755.4|2
1622217260000|2021-05-28 15:54:20|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|0
1622217300000|2021-05-28 15:55:00|11767.4|11755.4|11767.4|11755.4|11767.4|11755.4|11766.7|11754.7|7
1622217330000|2021-05-28 15:55:30|11766.7|11754.7|11766.1|11754.1|11766.7|11754.7|11766.1|11754.1|0
1622217340000|2021-05-28 15:55:40|11764.9|11752.9|11763.6|11751.6|11764.9|11752.9|11763.6|11751.6|5
1622217370000|2021-05-28 15:56:10|||||||||1
1622217380000|2021-05-28 15:56:20|||||||||11
1622217390000|2021-05-28 15:56:30|||||||||1
1622217400000|2021-05-28 15:56:40|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|2
1622217410000|2021-05-28 15:56:50|11763|11751|11763|11751|11763|11751|11762.4|11750.4|0
1622217420000|2021-05-28 15:57:00|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11761.2|11749.2|16
1622217430000|2021-05-28 15:57:10|11761.1|11749.1|11762.4|11750.4|11762.4|11750.4|11761.1|11749.1|3
1622217440000|2021-05-28 15:57:20|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|11759.9|11747.9|2
1622217450000|2021-05-28 15:57:30|||||||||3
1622217460000|2021-05-28 15:57:40|||||||||4
1622217470000|2021-05-28 15:57:50|||||||||1
1622217480000|2021-05-28 15:58:00|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|1
1622217490000|2021-05-28 15:58:10|11760.5|11748.5|11761.1|11749.1|11761.1|11749.1|11760.5|11748.5|1
1622217500000|2021-05-28 15:58:20|11760.5|11748.5|11761.1|11749.1|11761.1|11749.1|11760.5|11748.5|1
1622217510000|2021-05-28 15:58:30|11761.8|11749.8|11761.8|11749.8|11762.4|11750.4|11761.8|11749.8|4
1622217530000|2021-05-28 15:58:50|||||||||1
1622217540000|2021-05-28 15:59:00|11762.4|11750.4|11761.8|11749.8|11762.4|11750.4|11761.8|11749.8|1
1622217550000|2021-05-28 15:59:10|||||||||1
1622217560000|2021-05-28 15:59:20|11761.1|11749.1|11761.8|11749.8|11761.8|11749.8|11761.1|11749.1|1
1622217570000|2021-05-28 15:59:30|||||||||1
1622217580000|2021-05-28 15:59:40|||||||||1
1622217590000|2021-05-28 15:59:50|||||||||1
1622217600000|2021-05-28 16:00:00|||||||||1
1622217610000|2021-05-28 16:00:10|11761.1|11749.1|11756.1|11744.1|11761.1|11749.1|11756.1|11744.1|2
1622217620000|2021-05-28 16:00:20|11756.8|11744.8|11756.1|11744.1|11756.8|11744.8|11756.1|11744.1|2
1622217630000|2021-05-28 16:00:30|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|1
1622217640000|2021-05-28 16:00:40|||||||||1
1622217650000|2021-05-28 16:00:50|||||||||1
1622217660000|2021-05-28 16:01:00|11759.3|11747.3|11758|11746|11759.3|11747.3|11757.4|11745.4|1
1622217670000|2021-05-28 16:01:10|11757.4|11745.4|11768|11756|11768|11756|11757.4|11745.4|7
1622217680000|2021-05-28 16:01:20|11767.4|11755.4|11763.6|11751.6|11767.4|11755.4|11763.6|11751.6|0
1622217690000|2021-05-28 16:01:30|11763|11751|11764.2|11752.2|11766.1|11754.1|11763|11751|1
1622217700000|2021-05-28 16:01:40|11765.5|11753.5|11766.7|11754.7|11766.7|11754.7|11765.5|11753.5|1
1622217710000|2021-05-28 16:01:50|11767.4|11755.4|11765.5|11753.5|11768|11756|11765.5|11753.5|1
1622217720000|2021-05-28 16:02:00|11766.1|11754.1|11765.5|11753.5|11766.1|11754.1|11765.5|11753.5|2
1622217730000|2021-05-28 16:02:10|11766.7|11754.7|11765.5|11753.5|11766.7|11754.7|11765.5|11753.5|1
1622217740000|2021-05-28 16:02:20|11766.1|11754.1|11766.1|11754.1|11768|11756|11765.5|11753.5|1
1622217750000|2021-05-28 16:02:30|||||||||1
1622217760000|2021-05-28 16:02:40|||||||||1
1622217770000|2021-05-28 16:02:50|11769.2|11757.2|11769.8|11757.8|11770.5|11758.5|11769.2|11757.2|1
1622217780000|2021-05-28 16:03:00|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|1
1622217790000|2021-05-28 16:03:10|11767.3|11755.3|11768|11756|11768|11756|11767.3|11755.3|1
1622217800000|2021-05-28 16:03:20|11769.8|11757.8|11771.7|11759.7|11771.7|11759.7|11769.8|11757.8|4
1622217810000|2021-05-28 16:03:30|11772.4|11760.4|11771.7|11759.7|11772.4|11760.4|11771.7|11759.7|1
1622217820000|2021-05-28 16:03:40|||||||||1
1622217830000|2021-05-28 16:03:50|11771.1|11759.1|11770.5|11758.5|11771.1|11759.1|11770.5|11758.5|1
1622217840000|2021-05-28 16:04:00|11769.2|11757.2|11771.7|11759.7|11771.7|11759.7|11769.2|11757.2|3
1622217850000|2021-05-28 16:04:10|11770.5|11758.5|11769.2|11757.2|11770.5|11758.5|11769.2|11757.2|6
1622217860000|2021-05-28 16:04:20|11771.1|11759.1|11770.5|11758.5|11771.7|11759.7|11770.5|11758.5|3
1622217870000|2021-05-28 16:04:30|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|3
1622217880000|2021-05-28 16:04:40|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|11770.5|11758.5|1
1622217890000|2021-05-28 16:04:50|11771.1|11759.1|11770.5|11758.5|11773|11761|11770.5|11758.5|2
1622217900000|2021-05-28 16:05:00|11768|11756|11767.4|11755.4|11768|11756|11767.4|11755.4|2
1622217910000|2021-05-28 16:05:10|11768|11756|11768|11756|11768|11756|11768|11756|1
1622217920000|2021-05-28 16:05:20|11767.4|11755.4|11765.5|11753.5|11767.4|11755.4|11765.5|11753.5|1
1622217930000|2021-05-28 16:05:30|11764.9|11752.9|11765.5|11753.5|11766.1|11754.1|11764.9|11752.9|2
1622217940000|2021-05-28 16:05:40|11766.1|11754.1|11763|11751|11766.1|11754.1|11763|11751|1
1622217950000|2021-05-28 16:05:50|||||||||1
1622217960000|2021-05-28 16:06:00|11763.6|11751.6|11763|11751|11763.6|11751.6|11763|11751|1
1622217970000|2021-05-28 16:06:10|11763.6|11751.6|11763|11751|11763.6|11751.6|11761.1|11749.1|1
1622217980000|2021-05-28 16:06:20|11762.4|11750.4|11763|11751|11763|11751|11761.1|11749.1|1
1622217990000|2021-05-28 16:06:30|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11761.8|11749.8|2
1622218000000|2021-05-28 16:06:40|11761.8|11749.8|11762.4|11750.4|11762.4|11750.4|11761.8|11749.8|1
1622218010000|2021-05-28 16:06:50|11763|11751|11762.4|11750.4|11763|11751|11762.4|11750.4|1
1622218020000|2021-05-28 16:07:00|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|11761.1|11749.1|6
1622218030000|2021-05-28 16:07:10|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|1
1622218040000|2021-05-28 16:07:20|||||||||1
1622218050000|2021-05-28 16:07:30|||||||||1
1622218060000|2021-05-28 16:07:40|||||||||1
1622218070000|2021-05-28 16:07:50|11758.6|11746.6|11761.8|11749.8|11761.8|11749.8|11758.6|11746.6|1
1622218080000|2021-05-28 16:08:00|11760.5|11748.5|11760.5|11748.5|11760.5|11748.5|11760.5|11748.5|1
1622218090000|2021-05-28 16:08:10|||||||||1
1622218100000|2021-05-28 16:08:20|11759.9|11747.9|11759.3|11747.3|11759.9|11747.9|11758.6|11746.6|1
1622218110000|2021-05-28 16:08:30|||||||||1
1622218120000|2021-05-28 16:08:40|11758|11746|11758.6|11746.6|11758.6|11746.6|11756.8|11744.8|3
1622218130000|2021-05-28 16:08:50|11759.3|11747.3|11764.3|11752.3|11764.3|11752.3|11759.3|11747.3|3
1622218140000|2021-05-28 16:09:00|11764.9|11752.9|11765.5|11753.5|11765.5|11753.5|11764.9|11752.9|1
1622218150000|2021-05-28 16:09:10|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|2
1622218160000|2021-05-28 16:09:20|11764.3|11752.3|11764.9|11752.9|11766.8|11754.8|11764.3|11752.3|1
1622218170000|2021-05-28 16:09:30|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|1
1622218180000|2021-05-28 16:09:40|||||||||1
1622218190000|2021-05-28 16:09:50|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|1
1622218200000|2021-05-28 16:10:00|11761.8|11749.8|11761.2|11749.2|11761.8|11749.8|11761.2|11749.2|4
1622218210000|2021-05-28 16:10:10|||||||||1
1622218220000|2021-05-28 16:10:20|11759.3|11747.3|11758.7|11746.7|11759.3|11747.3|11758.7|11746.7|3
1622218230000|2021-05-28 16:10:30|11761.8|11749.8|11761.2|11749.2|11761.8|11749.8|11761.2|11749.2|2
1622218240000|2021-05-28 16:10:40|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|1
1622218250000|2021-05-28 16:10:50|||||||||1
1622218260000|2021-05-28 16:11:00|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|11764.3|11752.3|1
1622218270000|2021-05-28 16:11:10|11764.9|11752.9|11769.3|11757.3|11769.3|11757.3|11764.9|11752.9|1
1622218280000|2021-05-28 16:11:20|11771.2|11759.2|11775.5|11763.5|11776.2|11764.2|11771.2|11759.2|3
1622218290000|2021-05-28 16:11:30|||||||||1
1622218300000|2021-05-28 16:11:40|11776.8|11764.8|11775.5|11763.5|11776.8|11764.8|11775.5|11763.5|3
1622218310000|2021-05-28 16:11:50|11776.1|11764.1|11778|11766|11778|11766|11776.1|11764.1|1
1622218320000|2021-05-28 16:12:00|||||||||1
1622218330000|2021-05-28 16:12:10|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|1
1622218340000|2021-05-28 16:12:20|||||||||1
1622218350000|2021-05-28 16:12:30|||||||||1
1622218360000|2021-05-28 16:12:40|11778|11766|11778|11766|11778|11766|11778|11766|2
1622218370000|2021-05-28 16:12:50|11778.6|11766.6|11778|11766|11778.6|11766.6|11778|11766|1
1622218380000|2021-05-28 16:13:00|11778.6|11766.6|11778|11766|11778.6|11766.6|11777.4|11765.4|2
1622218390000|2021-05-28 16:13:10|11777.4|11765.4|11778.6|11766.6|11778.6|11766.6|11777.4|11765.4|2
1622218400000|2021-05-28 16:13:20|||||||||1
1622218410000|2021-05-28 16:13:30|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|1
1622218420000|2021-05-28 16:13:40|||||||||1
1622218430000|2021-05-28 16:13:50|11778|11766|11778|11766|11778|11766|11776.8|11764.8|1
1622218440000|2021-05-28 16:14:00|11778.6|11766.6|11783|11771|11783|11771|11778|11766|1
1622218450000|2021-05-28 16:14:10|11783.6|11771.6|11782.4|11770.4|11783.6|11771.6|11782.4|11770.4|10
1622218460000|2021-05-28 16:14:20|11779.9|11767.9|11779.9|11767.9|11779.9|11767.9|11779.9|11767.9|1
1622218470000|2021-05-28 16:14:30|||||||||1
1622218480000|2021-05-28 16:14:40|11778|11766|11778|11766|11778|11766|11778|11766|2
1622218490000|2021-05-28 16:14:50|11780.5|11768.5|11783.6|11771.6|11784.3|11772.3|11780.5|11768.5|3
1622218500000|2021-05-28 16:15:00|11783|11771|11781.1|11769.1|11783|11771|11781.1|11769.1|2
1622218510000|2021-05-28 16:15:10|11781.8|11769.8|11783|11771|11783|11771|11781.1|11769.1|1
1622218520000|2021-05-28 16:15:20|11781.1|11769.1|11780.5|11768.5|11781.8|11769.8|11780.5|11768.5|1
1622218530000|2021-05-28 16:15:30|11781.2|11769.2|11781.1|11769.1|11781.8|11769.8|11780.5|11768.5|1
1622218540000|2021-05-28 16:15:40|11780.5|11768.5|11780.5|11768.5|11781.2|11769.2|11780.5|11768.5|2
1622218550000|2021-05-28 16:15:50|11781.2|11769.2|11780.5|11768.5|11781.2|11769.2|11780.5|11768.5|1
1622218560000|2021-05-28 16:16:00|11778|11766|11774.3|11762.3|11778|11766|11774.3|11762.3|1
1622218570000|2021-05-28 16:16:10|11774.9|11762.9|11774.9|11762.9|11774.9|11762.9|11774.9|11762.9|1
1622218580000|2021-05-28 16:16:20|11774.3|11762.3|11774.9|11762.9|11774.9|11762.9|11774.3|11762.3|1
1622218590000|2021-05-28 16:16:30|||||||||11
1622218600000|2021-05-28 16:16:40|||||||||1
1622218610000|2021-05-28 16:16:50|11774.3|11762.3|11774.9|11762.9|11774.9|11762.9|11774.3|11762.3|1
1622218620000|2021-05-28 16:17:00|11775.6|11763.6|11774.9|11762.9|11775.6|11763.6|11774.9|11762.9|1
1622218630000|2021-05-28 16:17:10|11774.3|11762.3|11774.9|11762.9|11774.9|11762.9|11773.7|11761.7|1
1622218640000|2021-05-28 16:17:20|11775.5|11763.5|11777.4|11765.4|11777.4|11765.4|11775.5|11763.5|1
1622218650000|2021-05-28 16:17:30|11779.3|11767.3|11778.7|11766.7|11779.3|11767.3|11778.7|11766.7|1
1622218660000|2021-05-28 16:17:40|11778|11766|11774.9|11762.9|11778|11766|11774.9|11762.9|2
1622218670000|2021-05-28 16:17:50|11776.8|11764.8|11775.6|11763.6|11776.8|11764.8|11775.6|11763.6|1
1622218680000|2021-05-28 16:18:00|11774.9|11762.9|11775.6|11763.6|11775.6|11763.6|11774.9|11762.9|1
1622218690000|2021-05-28 16:18:10|11776.8|11764.8|11778.1|11766.1|11778.1|11766.1|11776.8|11764.8|1
1622218700000|2021-05-28 16:18:20|11777.4|11765.4|11776.8|11764.8|11777.4|11765.4|11776.8|11764.8|1
1622218710000|2021-05-28 16:18:30|||||||||1
1622218720000|2021-05-28 16:18:40|||||||||1
1622218730000|2021-05-28 16:18:50|||||||||1
1622218740000|2021-05-28 16:19:00|||||||||7
1622218750000|2021-05-28 16:19:10|||||||||1
1622218760000|2021-05-28 16:19:20|11775.6|11763.6|11774.9|11762.9|11775.6|11763.6|11774.9|11762.9|1
1622218770000|2021-05-28 16:19:30|||||||||1
1622218780000|2021-05-28 16:19:40|11776.2|11764.2|11776.2|11764.2|11776.8|11764.8|11776.2|11764.2|1
1622218790000|2021-05-28 16:19:50|||||||||1
1622218800000|2021-05-28 16:20:00|||||||||1
1622218810000|2021-05-28 16:20:10|||||||||1
1622218820000|2021-05-28 16:20:20|||||||||1
1622218830000|2021-05-28 16:20:30|||||||||1
1622218840000|2021-05-28 16:20:40|||||||||1
1622218850000|2021-05-28 16:20:50|||||||||1
1622218860000|2021-05-28 16:21:00|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|1
1622218870000|2021-05-28 16:21:10|11776.8|11764.8|11776.2|11764.2|11776.8|11764.8|11776.2|11764.2|1
1622218880000|2021-05-28 16:21:20|||||||||1
1622218890000|2021-05-28 16:21:30|11776.8|11764.8|11776.8|11764.8|11776.8|11764.8|11776.8|11764.8|1
1622218900000|2021-05-28 16:21:40|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|1
1622218910000|2021-05-28 16:21:50|||||||||1
1622218920000|2021-05-28 16:22:00|11776.8|11764.8|11774.9|11762.9|11777.4|11765.4|11774.9|11762.9|1
1622218930000|2021-05-28 16:22:10|11774.3|11762.3|11774.9|11762.9|11774.9|11762.9|11774.3|11762.3|1
1622218940000|2021-05-28 16:22:20|||||||||1
1622218950000|2021-05-28 16:22:30|||||||||1
1622218960000|2021-05-28 16:22:40|||||||||1
1622218970000|2021-05-28 16:22:50|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|1
1622218980000|2021-05-28 16:23:00|11772.5|11760.5|11770.6|11758.6|11772.5|11760.5|11770|11758|11
1622218990000|2021-05-28 16:23:10|||||||||1
1622219000000|2021-05-28 16:23:20|||||||||2
1622219010000|2021-05-28 16:23:30|11770|11758|11770.6|11758.6|11770.6|11758.6|11770|11758|5
1622219020000|2021-05-28 16:23:40|11772.5|11760.5|11772.5|11760.5|11772.5|11760.5|11772.5|11760.5|2
1622219030000|2021-05-28 16:23:50|||||||||1
1622219040000|2021-05-28 16:24:00|||||||||1
1622219050000|2021-05-28 16:24:10|11775|11763|11775|11763|11775.6|11763.6|11775|11763|2
1622219060000|2021-05-28 16:24:20|||||||||2
1622219070000|2021-05-28 16:24:30|11775.6|11763.6|11775.6|11763.6|11775.6|11763.6|11775.6|11763.6|1
1622219080000|2021-05-28 16:24:40|||||||||1
1622219090000|2021-05-28 16:24:50|||||||||1
1622219100000|2021-05-28 16:25:00|11775|11763|11775.6|11763.6|11775.6|11763.6|11775|11763|1
1622219110000|2021-05-28 16:25:10|11775|11763|11773.1|11761.1|11775|11763|11772.5|11760.5|1
1622219120000|2021-05-28 16:25:20|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|1
1622219130000|2021-05-28 16:25:30|||||||||1
1622219140000|2021-05-28 16:25:40|11772.5|11760.5|11773.1|11761.1|11773.1|11761.1|11772.5|11760.5|1
1622219150000|2021-05-28 16:25:50|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|2
1622219160000|2021-05-28 16:26:00|||||||||1
1622219170000|2021-05-28 16:26:10|||||||||1
1622219180000|2021-05-28 16:26:20|||||||||1
1622219190000|2021-05-28 16:26:30|11774.4|11762.4|11773.7|11761.7|11774.4|11762.4|11773.7|11761.7|1
1622219200000|2021-05-28 16:26:40|||||||||1
1622219210000|2021-05-28 16:26:50|||||||||1
1622219220000|2021-05-28 16:27:00|||||||||1
1622219230000|2021-05-28 16:27:10|||||||||1
1622219240000|2021-05-28 16:27:20|11771.2|11759.2|11771.2|11759.2|11771.2|11759.2|11771.2|11759.2|1
1622219250000|2021-05-28 16:27:30|11771.9|11759.9|11771.2|11759.2|11771.9|11759.9|11771.2|11759.2|6
1622219260000|2021-05-28 16:27:40|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|5
1622219270000|2021-05-28 16:27:50|||||||||1
1622219280000|2021-05-28 16:28:00|11771.9|11759.9|11773.7|11761.7|11773.7|11761.7|11771.2|11759.2|2
1622219290000|2021-05-28 16:28:10|||||||||1
1622219300000|2021-05-28 16:28:20|||||||||1
1622219310000|2021-05-28 16:28:30|11775|11763|11775|11763|11775|11763|11775|11763|1
1622219320000|2021-05-28 16:28:40|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|2
1622219330000|2021-05-28 16:28:50|||||||||1
1622219340000|2021-05-28 16:29:00|11774.4|11762.4|11775|11763|11778.1|11766.1|11774.4|11762.4|12
1622219350000|2021-05-28 16:29:10|11775.6|11763.6|11775.6|11763.6|11775.6|11763.6|11775|11763|1
1622219360000|2021-05-28 16:29:20|11773.1|11761.1|11773.7|11761.7|11773.7|11761.7|11773.1|11761.1|1
1622219370000|2021-05-28 16:29:30|11772.5|11760.5|11773.1|11761.1|11773.7|11761.7|11772.5|11760.5|1
1622219380000|2021-05-28 16:29:40|||||||||1
1622219390000|2021-05-28 16:29:50|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|11773.7|11761.7|1
1622219400000|2021-05-28 16:30:00|11772.5|11760.5|11770.6|11758.6|11772.5|11760.5|11770|11758|0
1622219420000|2021-05-28 16:30:20|11768.7|11756.7|11766.9|11754.9|11768.7|11756.7|11766.9|11754.9|3
1622219430000|2021-05-28 16:30:30|11768.1|11756.1|11768.1|11756.1|11768.1|11756.1|11768.1|11756.1|0
1622219440000|2021-05-28 16:30:40|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|4
1622219450000|2021-05-28 16:30:50|11770|11758|11770|11758|11770|11758|11769.4|11757.4|8
1622219460000|2021-05-28 16:31:00|11769.4|11757.4|11768.1|11756.1|11769.4|11757.4|11768.1|11756.1|0
1622219470000|2021-05-28 16:31:10|11767.5|11755.5|11768.1|11756.1|11768.1|11756.1|11767.5|11755.5|0
1622219490000|2021-05-28 16:31:30|11766.9|11754.9|11766.9|11754.9|11766.9|11754.9|11766.9|11754.9|0
1622219500000|2021-05-28 16:31:40|11766.3|11754.3|11766.3|11754.3|11766.3|11754.3|11766.3|11754.3|0
1622219510000|2021-05-28 16:31:50|11765.6|11753.6|11763.1|11751.1|11765.6|11753.6|11763.1|11751.1|2
1622219520000|2021-05-28 16:32:00|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|0
1622219530000|2021-05-28 16:32:10|11763.1|11751.1|11763.1|11751.1|11763.1|11751.1|11763.1|11751.1|0
1622219560000|2021-05-28 16:32:40|11763.8|11751.8|11763.8|11751.8|11763.8|11751.8|11763.8|11751.8|0
1622219570000|2021-05-28 16:32:50|11765|11753|11763.8|11751.8|11765.6|11753.6|11763.8|11751.8|0
1622219580000|2021-05-28 16:33:00|11764.4|11752.4|11763.1|11751.1|11764.4|11752.4|11763.1|11751.1|0
1622219590000|2021-05-28 16:33:10|11765|11753|11765|11753|11765|11753|11765|11753|0
1622219600000|2021-05-28 16:33:20|11765.6|11753.6|11765.6|11753.6|11765.6|11753.6|11765.6|11753.6|0
1622219610000|2021-05-28 16:33:30|11765.7|11753.7|11763.2|11751.2|11765.7|11753.7|11763.2|11751.2|0
1622219620000|2021-05-28 16:33:40|11761.9|11749.9|11760.7|11748.7|11761.9|11749.9|11760.7|11748.7|0
1622219630000|2021-05-28 16:33:50|11761.3|11749.3|11761.9|11749.9|11762.5|11750.5|11761.3|11749.3|0
1622219640000|2021-05-28 16:34:00|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|0
1622219650000|2021-05-28 16:34:10|11760.7|11748.7|11761.3|11749.3|11761.3|11749.3|11760.7|11748.7|0
1622219660000|2021-05-28 16:34:20|11761.9|11749.9|11763.2|11751.2|11763.2|11751.2|11761.9|11749.9|0
1622219700000|2021-05-28 16:35:00|11764.4|11752.4|11766.3|11754.3|11766.9|11754.9|11764.4|11752.4|1
1622219710000|2021-05-28 16:35:10|11766.9|11754.9|11766.3|11754.3|11766.9|11754.9|11766.3|11754.3|1
1622219760000|2021-05-28 16:36:00|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1622219780000|2021-05-28 16:36:20|11764.4|11752.4|11766.3|11754.3|11766.3|11754.3|11763.8|11751.8|0
1622219790000|2021-05-28 16:36:30|11765.7|11753.7|11766.9|11754.9|11766.9|11754.9|11765.7|11753.7|9
1622219800000|2021-05-28 16:36:40|11768.2|11756.2|11766.9|11754.9|11768.2|11756.2|11766.3|11754.3|0
1622219810000|2021-05-28 16:36:50|11766.3|11754.3|11766.3|11754.3|11766.9|11754.9|11766.3|11754.3|0
1622219820000|2021-05-28 16:37:00|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|3
1622219850000|2021-05-28 16:37:30|11764.4|11752.4|11764.4|11752.4|11765.7|11753.7|11764.4|11752.4|0
1622219860000|2021-05-28 16:37:40|11763.2|11751.2|11761.9|11749.9|11763.2|11751.2|11761.9|11749.9|0
1622219870000|2021-05-28 16:37:50|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11762.5|11750.5|0
1622219880000|2021-05-28 16:38:00|11765.7|11753.7|11764.4|11752.4|11765.7|11753.7|11764.4|11752.4|0
1622219900000|2021-05-28 16:38:20|11765.1|11753.1|11765|11753|11765.7|11753.7|11765|11753|0
1622219910000|2021-05-28 16:38:30|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|0
1622219920000|2021-05-28 16:38:40|11766.3|11754.3|11766.3|11754.3|11766.3|11754.3|11766.3|11754.3|0
1622219930000|2021-05-28 16:38:50|11766.9|11754.9|11766.9|11754.9|11766.9|11754.9|11766.3|11754.3|13
1622219940000|2021-05-28 16:39:00|11766.3|11754.3|11766.3|11754.3|11766.9|11754.9|11766.3|11754.3|26
1622219950000|2021-05-28 16:39:10|11766.9|11754.9|11763.2|11751.2|11766.9|11754.9|11763.2|11751.2|10
1622219960000|2021-05-28 16:39:20|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|0
1622219980000|2021-05-28 16:39:40|11764.4|11752.4|11763.8|11751.8|11764.4|11752.4|11763.8|11751.8|0
1622219990000|2021-05-28 16:39:50|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1622220000000|2021-05-28 16:40:00|11762.6|11750.6|11763.8|11751.8|11765.7|11753.7|11762.6|11750.6|0
1622220010000|2021-05-28 16:40:10|11763.2|11751.2|11762.5|11750.5|11763.2|11751.2|11762.5|11750.5|0
1622220030000|2021-05-28 16:40:30|11763.2|11751.2|11763.8|11751.8|11763.8|11751.8|11763.2|11751.2|3
1622220040000|2021-05-28 16:40:40|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|0
1622220050000|2021-05-28 16:40:50|11765|11753|11763.8|11751.8|11765|11753|11763.8|11751.8|0
1622220060000|2021-05-28 16:41:00|11763.2|11751.2|11762.5|11750.5|11763.2|11751.2|11762.5|11750.5|0
1622220080000|2021-05-28 16:41:20|11763.2|11751.2|11763.8|11751.8|11763.8|11751.8|11763.2|11751.2|1
1622220090000|2021-05-28 16:41:30|11764.4|11752.4|11764.4|11752.4|11765.1|11753.1|11764.4|11752.4|4
1622220100000|2021-05-28 16:41:40|11765.1|11753.1|11765.1|11753.1|11765.7|11753.7|11765.1|11753.1|0
1622220120000|2021-05-28 16:42:00|11764.4|11752.4|11762.6|11750.6|11764.4|11752.4|11762.6|11750.6|0
1622220130000|2021-05-28 16:42:10|11761.9|11749.9|11763.2|11751.2|11763.2|11751.2|11761.9|11749.9|0
1622220150000|2021-05-28 16:42:30|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|3
1622220160000|2021-05-28 16:42:40|11761.9|11749.9|11764.4|11752.4|11764.4|11752.4|11761.9|11749.9|0
1622220170000|2021-05-28 16:42:50|11765.1|11753.1|11763.2|11751.2|11765.1|11753.1|11763.2|11751.2|0
1622220290000|2021-05-28 16:44:50|11761.9|11749.9|11761.9|11749.9|11761.9|11749.9|11761.9|11749.9|0
1622220310000|2021-05-28 16:45:10|11761.3|11749.3|11760.7|11748.7|11761.3|11749.3|11760.7|11748.7|1
1622220320000|2021-05-28 16:45:20|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|0
1622220360000|2021-05-28 16:46:00|11762.6|11750.6|11762.6|11750.6|11762.6|11750.6|11761.9|11749.9|6
1622220390000|2021-05-28 16:46:30|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11762.6|11750.6|1
1622220430000|2021-05-28 16:47:10|11762.6|11750.6|11763.2|11751.2|11763.2|11751.2|11762.6|11750.6|0
1622220460000|2021-05-28 16:47:40|||||||||2
1622220470000|2021-05-28 16:47:50|||||||||1
1622220480000|2021-05-28 16:48:00|11761.9|11749.9|11758.2|11746.2|11761.9|11749.9|11758.2|11746.2|1
1622220520000|2021-05-28 16:48:40|11758.8|11746.8|11758.2|11746.2|11759.4|11747.4|11758.2|11746.2|0
1622220580000|2021-05-28 16:49:40|11755.7|11743.7|11753.2|11741.2|11755.7|11743.7|11752.6|11740.6|0
1622220590000|2021-05-28 16:49:50|11752.6|11740.6|11750.1|11738.1|11752.6|11740.6|11750.1|11738.1|21
1622220600000|2021-05-28 16:50:00|11747.6|11735.6|11748.9|11736.9|11748.9|11736.9|11747.6|11735.6|34
1622220610000|2021-05-28 16:50:10|11751.4|11739.4|11749.5|11737.5|11751.4|11739.4|11749.5|11737.5|2
1622220620000|2021-05-28 16:50:20|11748.9|11736.9|11750.1|11738.1|11750.1|11738.1|11748.9|11736.9|0
1622220630000|2021-05-28 16:50:30|11752|11740|11752|11740|11752|11740|11752|11740|4
1622220640000|2021-05-28 16:50:40|11753.2|11741.2|11753.2|11741.2|11753.8|11741.8|11752.6|11740.6|0
1622220650000|2021-05-28 16:50:50|11752.6|11740.6|11752.6|11740.6|11753.2|11741.2|11752.6|11740.6|0
1622220670000|2021-05-28 16:51:10|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|0
1622220710000|2021-05-28 16:51:50|11751.3|11739.3|11750.7|11738.7|11751.3|11739.3|11750.7|11738.7|0
1622220720000|2021-05-28 16:52:00|11750.1|11738.1|11750.7|11738.7|11750.7|11738.7|11750.1|11738.1|1
1622220730000|2021-05-28 16:52:10|11748.2|11736.2|11747.6|11735.6|11748.2|11736.2|11747.6|11735.6|0
1622220740000|2021-05-28 16:52:20|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|3
1622220750000|2021-05-28 16:52:30|11745.7|11733.7|11744.5|11732.5|11745.7|11733.7|11744.5|11732.5|1
1622220760000|2021-05-28 16:52:40|11745.1|11733.1|11744.5|11732.5|11745.1|11733.1|11744.5|11732.5|2
1622220770000|2021-05-28 16:52:50|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|41
1622220780000|2021-05-28 16:53:00|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|32
1622220790000|2021-05-28 16:53:10|11738.9|11726.9|11740.1|11728.1|11740.1|11728.1|11738.9|11726.9|11
1622220810000|2021-05-28 16:53:30|11742.6|11730.6|11742|11730|11742.6|11730.6|11742|11730|0
1622220820000|2021-05-28 16:53:40|11742.6|11730.6|11744.5|11732.5|11744.5|11732.5|11742.6|11730.6|2
1622220830000|2021-05-28 16:53:50|11743.9|11731.9|11742.6|11730.6|11743.9|11731.9|11742.6|11730.6|4
1622220860000|2021-05-28 16:54:20|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|1
1622220870000|2021-05-28 16:54:30|11745.1|11733.1|11747.6|11735.6|11747.6|11735.6|11745.1|11733.1|6
1622220880000|2021-05-28 16:54:40|11746.4|11734.4|11747|11735|11747|11735|11745.7|11733.7|2
1622220890000|2021-05-28 16:54:50|11747.6|11735.6|11747.6|11735.6|11748.2|11736.2|11747.6|11735.6|3
1622220900000|2021-05-28 16:55:00|||||||||7
1622220910000|2021-05-28 16:55:10|11749.5|11737.5|11746.4|11734.4|11749.5|11737.5|11746.4|11734.4|11
1622220920000|2021-05-28 16:55:20|11745.7|11733.7|11745.7|11733.7|11746.4|11734.4|11745.7|11733.7|0
1622220930000|2021-05-28 16:55:30|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1622220940000|2021-05-28 16:55:40|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|0
1622220950000|2021-05-28 16:55:50|11747|11735|11745.1|11733.1|11747|11735|11745.1|11733.1|9
1622220960000|2021-05-28 16:56:00|11743.9|11731.9|11742.6|11730.6|11744.5|11732.5|11742|11730|0
1622220970000|2021-05-28 16:56:10|11742|11730|11742|11730|11742|11730|11742|11730|3
1622220980000|2021-05-28 16:56:20|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|0
1622221000000|2021-05-28 16:56:40|11742|11730|11742.6|11730.6|11742.6|11730.6|11742|11730|1
1622221010000|2021-05-28 16:56:50|11743.3|11731.3|11739.5|11727.5|11743.3|11731.3|11739.5|11727.5|50
1622221020000|2021-05-28 16:57:00|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|1
1622221030000|2021-05-28 16:57:10|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|6
1622221050000|2021-05-28 16:57:30|11736.9|11724.9|11739.4|11727.4|11739.4|11727.4|11736.3|11724.3|2
1622221060000|2021-05-28 16:57:40|11737.6|11725.6|11738.2|11726.2|11738.2|11726.2|11737.6|11725.6|2
1622221070000|2021-05-28 16:57:50|11738.8|11726.8|11740.7|11728.7|11741.3|11729.3|11738.8|11726.8|2
1622221080000|2021-05-28 16:58:00|11741.3|11729.3|11740.1|11728.1|11741.3|11729.3|11740.1|11728.1|0
1622221090000|2021-05-28 16:58:10|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|1
1622221100000|2021-05-28 16:58:20|11740.7|11728.7|11740.1|11728.1|11740.7|11728.7|11740.1|11728.1|0
1622221110000|2021-05-28 16:58:30|11739.4|11727.4|11740.7|11728.7|11740.7|11728.7|11739.4|11727.4|17
1622221120000|2021-05-28 16:58:40|11740|11728|11740|11728|11740|11728|11740|11728|12
1622221130000|2021-05-28 16:58:50|11741.2|11729.2|11740|11728|11741.2|11729.2|11740|11728|0
1622221140000|2021-05-28 16:59:00|11739.4|11727.4|11741.3|11729.3|11741.3|11729.3|11739.4|11727.4|12
1622221150000|2021-05-28 16:59:10|11740.6|11728.6|11741.2|11729.2|11741.2|11729.2|11740.6|11728.6|0
1622221160000|2021-05-28 16:59:20|11740.6|11728.6|11741.2|11729.2|11741.2|11729.2|11740.6|11728.6|0
1622221170000|2021-05-28 16:59:30|11740.6|11728.6|11740|11728|11740.6|11728.6|11740|11728|0
1622221180000|2021-05-28 16:59:40|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|1
1622221190000|2021-05-28 16:59:50|11742.5|11730.5|11743.8|11731.8|11743.8|11731.8|11742.5|11730.5|3
1622221200000|2021-05-28 17:00:00|11744.4|11732.4|11745|11733|11745|11733|11744.4|11732.4|7
1622221210000|2021-05-28 17:00:10|11745.6|11733.6|11746.9|11734.9|11746.9|11734.9|11743.8|11731.8|2
1622221220000|2021-05-28 17:00:20|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|3
1622221230000|2021-05-28 17:00:30|11742.5|11730.5|11740|11728|11742.5|11730.5|11740|11728|16
1622221240000|2021-05-28 17:00:40|11740.7|11728.7|11739.4|11727.4|11740.7|11728.7|11739.4|11727.4|1
1622221250000|2021-05-28 17:00:50|||||||||1
1622221260000|2021-05-28 17:01:00|11738.8|11726.8|11738.2|11726.2|11738.8|11726.8|11738.2|11726.2|3
1622221270000|2021-05-28 17:01:10|11737.5|11725.5|11736.3|11724.3|11737.5|11725.5|11735.7|11723.7|3
1622221280000|2021-05-28 17:01:20|11736.9|11724.9|11738.8|11726.8|11738.8|11726.8|11736.9|11724.9|3
1622221290000|2021-05-28 17:01:30|11740.7|11728.7|11740.7|11728.7|11740.7|11728.7|11740.7|11728.7|0
1622221320000|2021-05-28 17:02:00|11742.5|11730.5|11741.3|11729.3|11742.5|11730.5|11741.3|11729.3|1
1622221330000|2021-05-28 17:02:10|11741.9|11729.9|11740|11728|11741.9|11729.9|11740|11728|0
1622221340000|2021-05-28 17:02:20|11740.7|11728.7|11741.9|11729.9|11741.9|11729.9|11740.7|11728.7|3
1622221370000|2021-05-28 17:02:50|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|0
1622221380000|2021-05-28 17:03:00|11740.7|11728.7|11738.8|11726.8|11740.7|11728.7|11738.8|11726.8|1
1622221410000|2021-05-28 17:03:30|11740|11728|11740|11728|11740|11728|11740|11728|1
1622221430000|2021-05-28 17:03:50|11738.8|11726.8|11738.8|11726.8|11738.8|11726.8|11738.8|11726.8|0
1622221510000|2021-05-28 17:05:10|||||||||6
1622221520000|2021-05-28 17:05:20|11740|11728|11737.5|11725.5|11740|11728|11737.5|11725.5|10
1622221530000|2021-05-28 17:05:30|11738.1|11726.1|11740|11728|11740|11728|11738.1|11726.1|0
1622221540000|2021-05-28 17:05:40|11738.7|11726.7|11738.7|11726.7|11738.7|11726.7|11737.5|11725.5|4
1622221550000|2021-05-28 17:05:50|11738.1|11726.1|11740|11728|11740|11728|11738.1|11726.1|3
1622221560000|2021-05-28 17:06:00|11739.4|11727.4|11737.5|11725.5|11739.4|11727.4|11737.5|11725.5|4
1622221570000|2021-05-28 17:06:10|11740|11728|11738.7|11726.7|11740|11728|11738.7|11726.7|4
1622221580000|2021-05-28 17:06:20|11740|11728|11740|11728|11740|11728|11739.4|11727.4|6
1622221590000|2021-05-28 17:06:30|||||||||2
1622221600000|2021-05-28 17:06:40|11742.5|11730.5|11742.5|11730.5|11742.5|11730.5|11742.5|11730.5|4
1622221610000|2021-05-28 17:06:50|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|1
1622221620000|2021-05-28 17:07:00|11745.6|11733.6|11745.6|11733.6|11746.2|11734.2|11745|11733|9
1622221630000|2021-05-28 17:07:10|11746.2|11734.2|11746.9|11734.9|11746.9|11734.9|11746.2|11734.2|3
1622221640000|2021-05-28 17:07:20|11747.5|11735.5|11746.9|11734.9|11747.5|11735.5|11746.9|11734.9|0
1622221670000|2021-05-28 17:07:50|||||||||12
1622221680000|2021-05-28 17:08:00|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|0
1622221690000|2021-05-28 17:08:10|11745|11733|11745|11733|11746.9|11734.9|11745|11733|1
1622221710000|2021-05-28 17:08:30|||||||||2
1622221720000|2021-05-28 17:08:40|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|11745|11733|2
1622221730000|2021-05-28 17:08:50|11748.7|11736.7|11750.6|11738.6|11750.6|11738.6|11748.7|11736.7|1
1622221740000|2021-05-28 17:09:00|11750|11738|11750.6|11738.6|11750.6|11738.6|11750|11738|2
1622221760000|2021-05-28 17:09:20|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|1
1622221770000|2021-05-28 17:09:30|11751.3|11739.3|11751.3|11739.3|11751.3|11739.3|11750.6|11738.6|0
1622221780000|2021-05-28 17:09:40|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|0
1622221800000|2021-05-28 17:10:00|11751.2|11739.2|11751.2|11739.2|11751.9|11739.9|11751.2|11739.2|8
1622221810000|2021-05-28 17:10:10|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|11751.8|11739.8|2
1622221820000|2021-05-28 17:10:20|11752.4|11740.4|11753.7|11741.7|11753.7|11741.7|11752.4|11740.4|4
1622221830000|2021-05-28 17:10:30|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11753.7|11741.7|10
1622221840000|2021-05-28 17:10:40|11753.7|11741.7|11751.8|11739.8|11753.7|11741.7|11751.8|11739.8|6
1622221850000|2021-05-28 17:10:50|11752.5|11740.5|11753.7|11741.7|11753.7|11741.7|11751.8|11739.8|1
1622221860000|2021-05-28 17:11:00|11753.1|11741.1|11753.7|11741.7|11753.7|11741.7|11751.8|11739.8|1
1622221870000|2021-05-28 17:11:10|11755|11743|11755|11743|11755|11743|11755|11743|1
1622221890000|2021-05-28 17:11:30|11756.8|11744.8|11756.2|11744.2|11756.8|11744.8|11754.9|11742.9|9
1622221900000|2021-05-28 17:11:40|11757.4|11745.4|11756.8|11744.8|11757.4|11745.4|11756.8|11744.8|0
1622221910000|2021-05-28 17:11:50|11756.2|11744.2|11755.6|11743.6|11756.2|11744.2|11755.6|11743.6|0
1622221920000|2021-05-28 17:12:00|11754.3|11742.3|11753.7|11741.7|11754.3|11742.3|11753.7|11741.7|0
1622221930000|2021-05-28 17:12:10|11753.1|11741.1|11752.4|11740.4|11753.1|11741.1|11752.4|11740.4|9
1622221940000|2021-05-28 17:12:20|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11752.4|11740.4|2
1622221950000|2021-05-28 17:12:30|11752.5|11740.5|11750|11738|11752.5|11740.5|11750|11738|1
1622221970000|2021-05-28 17:12:50|11749.3|11737.3|11750.6|11738.6|11750.6|11738.6|11748.7|11736.7|3
1622222010000|2021-05-28 17:13:30|11750|11738|11746.9|11734.9|11750|11738|11746.2|11734.2|16
1622222020000|2021-05-28 17:13:40|11746.2|11734.2|11747.5|11735.5|11747.5|11735.5|11746.2|11734.2|0
1622222030000|2021-05-28 17:13:50|11748.1|11736.1|11750|11738|11750|11738|11748.1|11736.1|0
1622222040000|2021-05-28 17:14:00|11748.7|11736.7|11748.1|11736.1|11748.7|11736.7|11748.1|11736.1|0
1622222050000|2021-05-28 17:14:10|11746.2|11734.2|11745.6|11733.6|11746.3|11734.3|11745.6|11733.6|1
1622222060000|2021-05-28 17:14:20|11746.9|11734.9|11746.2|11734.2|11746.9|11734.9|11746.2|11734.2|0
1622222070000|2021-05-28 17:14:30|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|0
1622222090000|2021-05-28 17:14:50|11745|11733|11745|11733|11746.3|11734.3|11745|11733|0
1622222100000|2021-05-28 17:15:00|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|1
1622222120000|2021-05-28 17:15:20|11741.9|11729.9|11741.9|11729.9|11741.9|11729.9|11741.9|11729.9|2
1622222130000|2021-05-28 17:15:30|11741.2|11729.2|11741.9|11729.9|11741.9|11729.9|11741.2|11729.2|3
1622222140000|2021-05-28 17:15:40|11743.7|11731.7|11743.1|11731.1|11743.7|11731.7|11743.1|11731.1|2
1622222150000|2021-05-28 17:15:50|11743.8|11731.8|11743.1|11731.1|11743.8|11731.8|11743.1|11731.1|1
1622222160000|2021-05-28 17:16:00|11742.5|11730.5|11744.4|11732.4|11744.4|11732.4|11741.9|11729.9|0
1622222180000|2021-05-28 17:16:20|11745.6|11733.6|11744.4|11732.4|11745.6|11733.6|11744.4|11732.4|0
1622222190000|2021-05-28 17:16:30|||||||||1
1622222200000|2021-05-28 17:16:40|11746.9|11734.9|11745|11733|11746.9|11734.9|11745|11733|0
1622222210000|2021-05-28 17:16:50|11745.6|11733.6|11745|11733|11746.2|11734.2|11744.4|11732.4|1
1622222220000|2021-05-28 17:17:00|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|1
1622222230000|2021-05-28 17:17:10|11743.7|11731.7|11741.2|11729.2|11743.7|11731.7|11741.2|11729.2|3
1622222240000|2021-05-28 17:17:20|11741.9|11729.9|11741.3|11729.3|11741.9|11729.9|11740|11728|5
1622222260000|2021-05-28 17:17:40|11741.9|11729.9|11742.5|11730.5|11742.5|11730.5|11741.9|11729.9|1
1622222270000|2021-05-28 17:17:50|11741.9|11729.9|11741.3|11729.3|11741.9|11729.9|11741.3|11729.3|3
1622222280000|2021-05-28 17:18:00|11740.6|11728.6|11741.3|11729.3|11741.3|11729.3|11740.6|11728.6|0
1622222300000|2021-05-28 17:18:20|11741.9|11729.9|11746.3|11734.3|11746.9|11734.9|11741.9|11729.9|15
1622222310000|2021-05-28 17:18:30|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|0
1622222330000|2021-05-28 17:18:50|11746.3|11734.3|11747.5|11735.5|11747.5|11735.5|11746.3|11734.3|8
1622222340000|2021-05-28 17:19:00|||||||||2
1622222370000|2021-05-28 17:19:30|11746.9|11734.9|11750|11738|11750|11738|11746.9|11734.9|18
1622222380000|2021-05-28 17:19:40|11747.5|11735.5|11749.4|11737.4|11749.4|11737.4|11747.5|11735.5|29
1622222400000|2021-05-28 17:20:00|11750|11738|11751.3|11739.3|11751.3|11739.3|11750|11738|0
1622222410000|2021-05-28 17:20:10|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|0
1622222420000|2021-05-28 17:20:20|11750|11738|11753.1|11741.1|11753.1|11741.1|11749.4|11737.4|14
1622222430000|2021-05-28 17:20:30|11752.5|11740.5|11753.1|11741.1|11753.1|11741.1|11752.5|11740.5|0
1622222440000|2021-05-28 17:20:40|11752.5|11740.5|11752.5|11740.5|11752.5|11740.5|11752.5|11740.5|0
1622222450000|2021-05-28 17:20:50|11751.3|11739.3|11752.5|11740.5|11755|11743|11751.3|11739.3|15
1622222460000|2021-05-28 17:21:00|11754.4|11742.4|11755|11743|11755|11743|11753.8|11741.8|0
1622222470000|2021-05-28 17:21:10|11754.4|11742.4|11752.5|11740.5|11755|11743|11751.9|11739.9|0
1622222490000|2021-05-28 17:21:30|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|0
1622222500000|2021-05-28 17:21:40|11750.7|11738.7|11751.3|11739.3|11751.3|11739.3|11750.7|11738.7|0
1622222510000|2021-05-28 17:21:50|11750|11738|11751.3|11739.3|11751.3|11739.3|11750|11738|2
1622222520000|2021-05-28 17:22:00|11750.7|11738.7|11750|11738|11750.7|11738.7|11750|11738|0
1622222530000|2021-05-28 17:22:10|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|19
1622222540000|2021-05-28 17:22:20|11751.3|11739.3|11751.9|11739.9|11751.9|11739.9|11751.3|11739.3|0
1622222550000|2021-05-28 17:22:30|||||||||1
1622222560000|2021-05-28 17:22:40|11750.7|11738.7|11752.5|11740.5|11752.5|11740.5|11750.7|11738.7|5
1622222590000|2021-05-28 17:23:10|||||||||2
1622222600000|2021-05-28 17:23:20|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|2
1622222610000|2021-05-28 17:23:30|11750|11738|11750.7|11738.7|11751.3|11739.3|11750|11738|0
1622222620000|2021-05-28 17:23:40|11750|11738|11750.7|11738.7|11750.7|11738.7|11750|11738|1
1622222640000|2021-05-28 17:24:00|11750|11738|11750.7|11738.7|11750.7|11738.7|11750|11738|3
1622222650000|2021-05-28 17:24:10|11750|11738|11750|11738|11750|11738|11750|11738|0
1622222660000|2021-05-28 17:24:20|11747.5|11735.5|11747.5|11735.5|11748.2|11736.2|11747.5|11735.5|14
1622222670000|2021-05-28 17:24:30|11748.2|11736.2|11747.6|11735.6|11748.2|11736.2|11747.6|11735.6|0
1622222680000|2021-05-28 17:24:40|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|7
1622222690000|2021-05-28 17:24:50|11743.2|11731.2|11743.8|11731.8|11744.4|11732.4|11743.2|11731.2|12
1622222700000|2021-05-28 17:25:00|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|11741.9|11729.9|1
1622222710000|2021-05-28 17:25:10|11741.3|11729.3|11740.1|11728.1|11741.9|11729.9|11740.1|11728.1|5
1622222730000|2021-05-28 17:25:30|11739.4|11727.4|11738.8|11726.8|11739.4|11727.4|11738.8|11726.8|7
1622222740000|2021-05-28 17:25:40|11737.6|11725.6|11737.6|11725.6|11738.2|11726.2|11737.6|11725.6|10
1622222750000|2021-05-28 17:25:50|||||||||11
1622222760000|2021-05-28 17:26:00|11736.9|11724.9|11740.1|11728.1|11740.1|11728.1|11736.9|11724.9|3
1622222770000|2021-05-28 17:26:10|11738.8|11726.8|11736.9|11724.9|11738.8|11726.8|11736.9|11724.9|0
1622222780000|2021-05-28 17:26:20|11736.3|11724.3|11736.3|11724.3|11736.3|11724.3|11736.3|11724.3|3
1622222810000|2021-05-28 17:26:50|11737|11725|11735.1|11723.1|11737|11725|11735.1|11723.1|1
1622222820000|2021-05-28 17:27:00|||||||||1
1622222830000|2021-05-28 17:27:10|11736.3|11724.3|11737.6|11725.6|11737.6|11725.6|11736.3|11724.3|11
1622222840000|2021-05-28 17:27:20|11736.9|11724.9|11736.3|11724.3|11738.2|11726.2|11736.3|11724.3|0
1622222850000|2021-05-28 17:27:30|11735.7|11723.7|11735.1|11723.1|11735.7|11723.7|11735.1|11723.1|6
1622222860000|2021-05-28 17:27:40|11735.8|11723.8|11735.8|11723.8|11736.4|11724.4|11735.1|11723.1|1
1622222870000|2021-05-28 17:27:50|11734.5|11722.5|11733.9|11721.9|11734.5|11722.5|11733.9|11721.9|0
1622222890000|2021-05-28 17:28:10|||||||||6
1622222900000|2021-05-28 17:28:20|||||||||3
1622222910000|2021-05-28 17:28:30|11735.1|11723.1|11734.5|11722.5|11735.1|11723.1|11733.8|11721.8|38
1622222920000|2021-05-28 17:28:40|11733.8|11721.8|11736.4|11724.4|11736.4|11724.4|11733.8|11721.8|2
1622222930000|2021-05-28 17:28:50|11737|11725|11737|11725|11737|11725|11736.3|11724.3|0
1622222940000|2021-05-28 17:29:00|11734.5|11722.5|11734.5|11722.5|11735.1|11723.1|11734.5|11722.5|2
1622222960000|2021-05-28 17:29:20|11736.4|11724.4|11735.7|11723.7|11737|11725|11735.1|11723.1|0
1622222970000|2021-05-28 17:29:30|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|11734.5|11722.5|0
1622222980000|2021-05-28 17:29:40|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|0
1622222990000|2021-05-28 17:29:50|11733.9|11721.9|11735.8|11723.8|11736.4|11724.4|11733.9|11721.9|11
1622223000000|2021-05-28 17:30:00|11733.9|11721.9|11735.1|11723.1|11735.1|11723.1|11731.4|11719.4|16
1622223010000|2021-05-28 17:30:10|11734.5|11722.5|11735.1|11723.1|11735.1|11723.1|11733.9|11721.9|14
1622223030000|2021-05-28 17:30:30|11736.4|11724.4|11734.5|11722.5|11736.4|11724.4|11734.5|11722.5|18
1622223040000|2021-05-28 17:30:40|11735.1|11723.1|11734.5|11722.5|11735.1|11723.1|11734.5|11722.5|8
1622223050000|2021-05-28 17:30:50|11735.2|11723.2|11735.2|11723.2|11736.4|11724.4|11733.9|11721.9|7
1622223060000|2021-05-28 17:31:00|11733.9|11721.9|11735.8|11723.8|11735.8|11723.8|11733.9|11721.9|1
1622223070000|2021-05-28 17:31:10|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|1
1622223080000|2021-05-28 17:31:20|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|1
1622223100000|2021-05-28 17:31:40|11735.1|11723.1|11735.1|11723.1|11736.4|11724.4|11735.1|11723.1|7
1622223110000|2021-05-28 17:31:50|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|11736.4|11724.4|14
1622223120000|2021-05-28 17:32:00|11737|11725|11736.4|11724.4|11737|11725|11736.4|11724.4|1
1622223130000|2021-05-28 17:32:10|||||||||1
1622223140000|2021-05-28 17:32:20|||||||||3
1622223150000|2021-05-28 17:32:30|11735.8|11723.8|11735.8|11723.8|11735.8|11723.8|11735.8|11723.8|6
1622223160000|2021-05-28 17:32:40|11735.2|11723.2|11735.8|11723.8|11735.8|11723.8|11735.2|11723.2|0
1622223180000|2021-05-28 17:33:00|11735.2|11723.2|11733.9|11721.9|11735.2|11723.2|11733.9|11721.9|0
1622223190000|2021-05-28 17:33:10|11732.7|11720.7|11736.4|11724.4|11736.4|11724.4|11732.7|11720.7|15
1622223200000|2021-05-28 17:33:20|11735.8|11723.8|11733.9|11721.9|11735.8|11723.8|11733.9|11721.9|6
1622223210000|2021-05-28 17:33:30|11735.2|11723.2|11733.9|11721.9|11735.2|11723.2|11733.9|11721.9|0
1622223220000|2021-05-28 17:33:40|11734.6|11722.6|11734.6|11722.6|11734.6|11722.6|11732.7|11720.7|2
1622223230000|2021-05-28 17:33:50|11733.3|11721.3|11732.7|11720.7|11733.9|11721.9|11732.7|11720.7|5
1622223240000|2021-05-28 17:34:00|11733.9|11721.9|11735.1|11723.1|11735.1|11723.1|11733.3|11721.3|6
1622223250000|2021-05-28 17:34:10|11733.9|11721.9|11733.9|11721.9|11735.1|11723.1|11733.9|11721.9|2
1622223270000|2021-05-28 17:34:30|11733.3|11721.3|11732.7|11720.7|11733.3|11721.3|11732.1|11720.1|1
1622223280000|2021-05-28 17:34:40|11732.1|11720.1|11732.1|11720.1|11732.1|11720.1|11731.4|11719.4|0
1622223290000|2021-05-28 17:34:50|11732.7|11720.7|11733.3|11721.3|11733.3|11721.3|11732.1|11720.1|0
1622223300000|2021-05-28 17:35:00|11732.1|11720.1|11731.5|11719.5|11732.1|11720.1|11730.8|11718.8|2
1622223310000|2021-05-28 17:35:10|11732.1|11720.1|11732.7|11720.7|11732.7|11720.7|11731.5|11719.5|1
1622223320000|2021-05-28 17:35:20|11732.1|11720.1|11730.2|11718.2|11732.7|11720.7|11730.2|11718.2|3
1622223330000|2021-05-28 17:35:30|11732.1|11720.1|11731.5|11719.5|11732.1|11720.1|11730.8|11718.8|3
1622223340000|2021-05-28 17:35:40|11732.1|11720.1|11731.4|11719.4|11732.7|11720.7|11731.4|11719.4|21
1622223350000|2021-05-28 17:35:50|11732.7|11720.7|11734|11722|11734|11722|11732.7|11720.7|4
1622223360000|2021-05-28 17:36:00|11733.3|11721.3|11732.7|11720.7|11734.6|11722.6|11732.7|11720.7|1
1622223370000|2021-05-28 17:36:10|11732.1|11720.1|11733.3|11721.3|11733.3|11721.3|11730.2|11718.2|10
1622223380000|2021-05-28 17:36:20|11732.1|11720.1|11732.7|11720.7|11732.7|11720.7|11730.8|11718.8|16
1622223420000|2021-05-28 17:37:00|11732.1|11720.1|11730.2|11718.2|11732.1|11720.1|11730.2|11718.2|4
1622223430000|2021-05-28 17:37:10|11731.5|11719.5|11730.2|11718.2|11731.5|11719.5|11730.2|11718.2|5
1622223470000|2021-05-28 17:37:50|11730.8|11718.8|11731.5|11719.5|11732.7|11720.7|11730.8|11718.8|2
1622223480000|2021-05-28 17:38:00|11730.8|11718.8|11730.2|11718.2|11730.8|11718.8|11730.2|11718.2|1
1622223540000|2021-05-28 17:39:00|11729.6|11717.6|11729.6|11717.6|11730.2|11718.2|11729|11717|17
1622223550000|2021-05-28 17:39:10|11729|11717|11727.7|11715.7|11729|11717|11727.7|11715.7|1
1622223560000|2021-05-28 17:39:20|11729|11717|11730.2|11718.2|11730.9|11718.9|11729|11717|5
1622223570000|2021-05-28 17:39:30|11729|11717|11727.7|11715.7|11729|11717|11727.7|11715.7|0
1622223590000|2021-05-28 17:39:50|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11
1622223600000|2021-05-28 17:40:00|11728.4|11716.4|11727.1|11715.1|11728.4|11716.4|11727.1|11715.1|13
1622223610000|2021-05-28 17:40:10|11727.7|11715.7|11727.8|11715.8|11728.4|11716.4|11727.1|11715.1|3
1622223620000|2021-05-28 17:40:20|11727.1|11715.1|11727.8|11715.8|11728.4|11716.4|11727.1|11715.1|0
1622223630000|2021-05-28 17:40:30|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|11727.8|11715.8|1
1622223640000|2021-05-28 17:40:40|11729|11717|11729.6|11717.6|11730.9|11718.9|11729|11717|2
1622223650000|2021-05-28 17:40:50|11730.2|11718.2|11730.2|11718.2|11730.2|11718.2|11730.2|11718.2|0
1622223660000|2021-05-28 17:41:00|11730.8|11718.8|11730.2|11718.2|11730.8|11718.8|11729.6|11717.6|0
1622223670000|2021-05-28 17:41:10|11729.6|11717.6|11727.7|11715.7|11730.2|11718.2|11727.7|11715.7|4
1622223680000|2021-05-28 17:41:20|11729|11717|11729.6|11717.6|11730.2|11718.2|11729|11717|0
1622223690000|2021-05-28 17:41:30|11728.3|11716.3|11729.6|11717.6|11731.5|11719.5|11728.3|11716.3|1
1622223700000|2021-05-28 17:41:40|11729|11717|11729|11717|11729.6|11717.6|11729|11717|0
1622223710000|2021-05-28 17:41:50|||||||||1
1622223720000|2021-05-28 17:42:00|11729.6|11717.6|11729.6|11717.6|11729.6|11717.6|11729|11717|0
1622223730000|2021-05-28 17:42:10|11730.3|11718.3|11730.9|11718.9|11730.9|11718.9|11729.6|11717.6|1
1622223740000|2021-05-28 17:42:20|11731.5|11719.5|11728.4|11716.4|11731.5|11719.5|11728.4|11716.4|2
1622223760000|2021-05-28 17:42:40|11729|11717|11729.6|11717.6|11730.9|11718.9|11729|11717|0
1622223770000|2021-05-28 17:42:50|11729|11717|11730.2|11718.2|11730.9|11718.9|11729|11717|1
1622223780000|2021-05-28 17:43:00|11729|11717|11729|11717|11729|11717|11728.4|11716.4|3
1622223790000|2021-05-28 17:43:10|11728.4|11716.4|11729|11717|11729|11717|11726.5|11714.5|5
1622223800000|2021-05-28 17:43:20|11728.4|11716.4|11730.3|11718.3|11730.9|11718.9|11728.4|11716.4|2
1622223810000|2021-05-28 17:43:30|11729.6|11717.6|11729|11717|11729.6|11717.6|11728.4|11716.4|0
1622223820000|2021-05-28 17:43:40|||||||||3
1622223830000|2021-05-28 17:43:50|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|11726.5|11714.5|7
1622223840000|2021-05-28 17:44:00|11727.8|11715.8|11727.2|11715.2|11728.4|11716.4|11727.2|11715.2|3
1622223850000|2021-05-28 17:44:10|11727.8|11715.8|11728.4|11716.4|11729|11717|11727.8|11715.8|1
1622223860000|2021-05-28 17:44:20|11727.8|11715.8|11727.8|11715.8|11728.4|11716.4|11727.2|11715.2|0
1622223870000|2021-05-28 17:44:30|11727.2|11715.2|11727.8|11715.8|11728.4|11716.4|11727.2|11715.2|10
1622223880000|2021-05-28 17:44:40|11727.2|11715.2|11729|11717|11729|11717|11726.5|11714.5|5
1622223890000|2021-05-28 17:44:50|11727.8|11715.8|11729|11717|11729|11717|11726.5|11714.5|1
1622223900000|2021-05-28 17:45:00|11732.8|11720.8|11732.8|11720.8|11733.4|11721.4|11729.7|11717.7|29
1622223910000|2021-05-28 17:45:10|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11730.3|11718.3|18
1622223920000|2021-05-28 17:45:20|11730.9|11718.9|11731.5|11719.5|11732.2|11720.2|11730.3|11718.3|6
1622223930000|2021-05-28 17:45:30|11732.8|11720.8|11731.5|11719.5|11732.8|11720.8|11729.7|11717.7|0
1622223940000|2021-05-28 17:45:40|11732.2|11720.2|11733.4|11721.4|11734.1|11722.1|11731.6|11719.6|0
1622223950000|2021-05-28 17:45:50|11734.1|11722.1|11732.8|11720.8|11734.1|11722.1|11732.2|11720.2|4
1622223960000|2021-05-28 17:46:00|11731.6|11719.6|11732.2|11720.2|11732.2|11720.2|11731.6|11719.6|1
1622223970000|2021-05-28 17:46:10|11731.6|11719.6|11734.1|11722.1|11735.3|11723.3|11731.6|11719.6|4
1622223980000|2021-05-28 17:46:20|11734.7|11722.7|11734.7|11722.7|11735.3|11723.3|11734|11722|2
1622223990000|2021-05-28 17:46:30|11733.4|11721.4|11733.4|11721.4|11733.4|11721.4|11733.4|11721.4|0
1622224000000|2021-05-28 17:46:40|11732.8|11720.8|11732.8|11720.8|11734.1|11722.1|11732.8|11720.8|0
1622224010000|2021-05-28 17:46:50|11733.4|11721.4|11732.2|11720.2|11734.1|11722.1|11732.2|11720.2|4
1622224030000|2021-05-28 17:47:10|11731.6|11719.6|11734.1|11722.1|11734.1|11722.1|11731.6|11719.6|2
1622224040000|2021-05-28 17:47:20|11734.7|11722.7|11734.1|11722.1|11735.3|11723.3|11734.1|11722.1|1
1622224050000|2021-05-28 17:47:30|11735.3|11723.3|11734.1|11722.1|11735.3|11723.3|11734.1|11722.1|0
1622224060000|2021-05-28 17:47:40|11733.4|11721.4|11732.8|11720.8|11734.1|11722.1|11731.6|11719.6|1
1622224070000|2021-05-28 17:47:50|11734.1|11722.1|11735.3|11723.3|11735.3|11723.3|11733.4|11721.4|3
1622224080000|2021-05-28 17:48:00|11733.4|11721.4|11732.8|11720.8|11733.4|11721.4|11731.6|11719.6|2
1622224090000|2021-05-28 17:48:10|11732.2|11720.2|11732.8|11720.8|11732.8|11720.8|11732.2|11720.2|1
1622224100000|2021-05-28 17:48:20|11732.2|11720.2|11734.7|11722.7|11734.7|11722.7|11732.2|11720.2|0
1622224110000|2021-05-28 17:48:30|11734.1|11722.1|11737.8|11725.8|11739.7|11727.7|11734.1|11722.1|18
1622224120000|2021-05-28 17:48:40|11736.5|11724.5|11739|11727|11739|11727|11736.5|11724.5|1
1622224130000|2021-05-28 17:48:50|11738.4|11726.4|11740.3|11728.3|11740.3|11728.3|11738.4|11726.4|7
1622224140000|2021-05-28 17:49:00|11740.9|11728.9|11740.3|11728.3|11740.9|11728.9|11740.3|11728.3|0
1622224150000|2021-05-28 17:49:10|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|5
1622224160000|2021-05-28 17:49:20|11741.6|11729.6|11740.3|11728.3|11741.6|11729.6|11740.3|11728.3|6
1622224170000|2021-05-28 17:49:30|11739.1|11727.1|11737.8|11725.8|11739.1|11727.1|11737.2|11725.2|4
1622224180000|2021-05-28 17:49:40|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|5
1622224190000|2021-05-28 17:49:50|11737.8|11725.8|11737.2|11725.2|11737.8|11725.8|11737.2|11725.2|0
1622224200000|2021-05-28 17:50:00|11737.8|11725.8|11734.7|11722.7|11737.8|11725.8|11734.7|11722.7|1
1622224210000|2021-05-28 17:50:10|11734|11722|11734.1|11722.1|11734.1|11722.1|11733.4|11721.4|3
1622224220000|2021-05-28 17:50:20|11734.7|11722.7|11734.1|11722.1|11734.7|11722.7|11734.1|11722.1|2
1622224230000|2021-05-28 17:50:30|11732.8|11720.8|11734.7|11722.7|11736|11724|11732.2|11720.2|14
1622224240000|2021-05-28 17:50:40|11735.3|11723.3|11735.3|11723.3|11736|11724|11734.7|11722.7|1
1622224250000|2021-05-28 17:50:50|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.1|11722.1|2
1622224260000|2021-05-28 17:51:00|11736|11724|11734.1|11722.1|11736|11724|11732.8|11720.8|2
1622224270000|2021-05-28 17:51:10|11732.2|11720.2|11733.5|11721.5|11733.5|11721.5|11732.2|11720.2|1
1622224280000|2021-05-28 17:51:20|11736|11724|11736|11724|11738.5|11726.5|11736|11724|4
1622224290000|2021-05-28 17:51:30|11736.6|11724.6|11734.7|11722.7|11737.2|11725.2|11734.7|11722.7|2
1622224300000|2021-05-28 17:51:40|11736.6|11724.6|11736|11724|11736.6|11724.6|11736|11724|0
1622224310000|2021-05-28 17:51:50|11736.6|11724.6|11735.3|11723.3|11736.6|11724.6|11735.3|11723.3|1
1622224320000|2021-05-28 17:52:00|11734.7|11722.7|11735.3|11723.3|11735.9|11723.9|11734.1|11722.1|4
1622224330000|2021-05-28 17:52:10|11734.7|11722.7|11735.3|11723.3|11735.3|11723.3|11734.7|11722.7|2
1622224340000|2021-05-28 17:52:20|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|0
1622224350000|2021-05-28 17:52:30|11735.3|11723.3|11734.7|11722.7|11736.6|11724.6|11734.7|11722.7|1
1622224360000|2021-05-28 17:52:40|11734.1|11722.1|11737.2|11725.2|11737.8|11725.8|11734.1|11722.1|2
1622224370000|2021-05-28 17:52:50|11736.6|11724.6|11736.6|11724.6|11736.6|11724.6|11735.3|11723.3|1
1622224380000|2021-05-28 17:53:00|11735.3|11723.3|11736|11724|11736.6|11724.6|11735.3|11723.3|2
1622224390000|2021-05-28 17:53:10|11735.3|11723.3|11735.3|11723.3|11736.6|11724.6|11734.7|11722.7|0
1622224400000|2021-05-28 17:53:20|11736|11724|11735.3|11723.3|11736|11724|11735.3|11723.3|0
1622224420000|2021-05-28 17:53:40|11735.4|11723.4|11738.5|11726.5|11739.1|11727.1|11735.4|11723.4|2
1622224430000|2021-05-28 17:53:50|11737.9|11725.9|11739.1|11727.1|11739.1|11727.1|11737.9|11725.9|3
1622224440000|2021-05-28 17:54:00|11741.6|11729.6|11741.6|11729.6|11741.6|11729.6|11741.6|11729.6|9
1622224460000|2021-05-28 17:54:20|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|33
1622224470000|2021-05-28 17:54:30|11741.6|11729.6|11742.2|11730.2|11742.2|11730.2|11741.6|11729.6|15
1622224480000|2021-05-28 17:54:40|11741|11729|11741|11729|11742.2|11730.2|11741|11729|3
1622224490000|2021-05-28 17:54:50|11742.8|11730.8|11741.5|11729.5|11742.8|11730.8|11741.5|11729.5|9
1622224500000|2021-05-28 17:55:00|11742.2|11730.2|11740.3|11728.3|11742.2|11730.2|11740.3|11728.3|1
1622224520000|2021-05-28 17:55:20|||||||||3
1622224530000|2021-05-28 17:55:30|||||||||6
1622224540000|2021-05-28 17:55:40|11741|11729|11740.4|11728.4|11742.8|11730.8|11739.7|11727.7|5
1622224550000|2021-05-28 17:55:50|11739.1|11727.1|11739.7|11727.7|11739.7|11727.7|11739.1|11727.1|0
1622224560000|2021-05-28 17:56:00|11739.1|11727.1|11737.9|11725.9|11739.1|11727.1|11736.6|11724.6|8
1622224570000|2021-05-28 17:56:10|11738.5|11726.5|11737.8|11725.8|11738.5|11726.5|11737.8|11725.8|1
1622224580000|2021-05-28 17:56:20|11738.5|11726.5|11741|11729|11741.6|11729.6|11738.5|11726.5|6
1622224590000|2021-05-28 17:56:30|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|0
1622224600000|2021-05-28 17:56:40|11739.7|11727.7|11738.5|11726.5|11739.7|11727.7|11738.5|11726.5|2
1622224610000|2021-05-28 17:56:50|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|0
1622224620000|2021-05-28 17:57:00|11741|11729|11741|11729|11742.2|11730.2|11738.5|11726.5|1
1622224630000|2021-05-28 17:57:10|11740.3|11728.3|11741|11729|11741.6|11729.6|11739.1|11727.1|8
1622224640000|2021-05-28 17:57:20|11740.3|11728.3|11739.7|11727.7|11742.2|11730.2|11739.1|11727.1|1
1622224650000|2021-05-28 17:57:30|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|0
1622224660000|2021-05-28 17:57:40|11742.2|11730.2|11741|11729|11742.2|11730.2|11741|11729|1
1622224670000|2021-05-28 17:57:50|11740.3|11728.3|11737.8|11725.8|11740.3|11728.3|11737.8|11725.8|9
1622224680000|2021-05-28 17:58:00|11738.5|11726.5|11737.8|11725.8|11740.3|11728.3|11737.8|11725.8|4
1622224710000|2021-05-28 17:58:30|11737.9|11725.9|11737.2|11725.2|11738.5|11726.5|11736.6|11724.6|9
1622224720000|2021-05-28 17:58:40|11738.5|11726.5|11737.9|11725.9|11738.5|11726.5|11737.9|11725.9|1
1622224730000|2021-05-28 17:58:50|11737.2|11725.2|11734.1|11722.1|11737.9|11725.9|11734.1|11722.1|13
1622224740000|2021-05-28 17:59:00|11737.3|11725.3|11734.1|11722.1|11737.3|11725.3|11734.1|11722.1|2
1622224750000|2021-05-28 17:59:10|11736.6|11724.6|11734.7|11722.7|11737.9|11725.9|11734.7|11722.7|32
1622224760000|2021-05-28 17:59:20|11733.5|11721.5|11729.7|11717.7|11733.5|11721.5|11729.1|11717.1|4
1622224770000|2021-05-28 17:59:30|11729.1|11717.1|11726.6|11714.6|11731.6|11719.6|11725.4|11713.4|121
1622224780000|2021-05-28 17:59:40|11724.7|11712.7|11729.1|11717.1|11729.1|11717.1|11724.1|11712.1|88
1622224790000|2021-05-28 17:59:50|11726.6|11714.6|11726.6|11714.6|11728.4|11716.4|11722.8|11710.8|69
1622224800000|2021-05-28 18:00:00|11727.8|11715.8|11726.6|11714.6|11729.1|11717.1|11726.6|11714.6|49
1622224810000|2021-05-28 18:00:10|11727.8|11715.8|11729.7|11717.7|11729.7|11717.7|11727.8|11715.8|20
1622224830000|2021-05-28 18:00:30|11729.1|11717.1|11730.3|11718.3|11730.3|11718.3|11729.1|11717.1|34
1622224840000|2021-05-28 18:00:40|11731.5|11719.5|11729.6|11717.6|11731.5|11719.5|11729.6|11717.6|6
1622224860000|2021-05-28 18:01:00|11730.3|11718.3|11729|11717|11730.3|11718.3|11729|11717|9
1622224870000|2021-05-28 18:01:10|||||||||5
1622224880000|2021-05-28 18:01:20|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|2
1622224890000|2021-05-28 18:01:30|11727.8|11715.8|11729|11717|11729|11717|11727.8|11715.8|3
1622224900000|2021-05-28 18:01:40|11729.6|11717.6|11730.9|11718.9|11731.5|11719.5|11729.6|11717.6|3
1622224920000|2021-05-28 18:02:00|11731.5|11719.5|11730.9|11718.9|11732.1|11720.1|11730.3|11718.3|1
1622224930000|2021-05-28 18:02:10|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11727.8|11715.8|5
1622224940000|2021-05-28 18:02:20|11730.9|11718.9|11731.5|11719.5|11732.2|11720.2|11730.3|11718.3|17
1622224950000|2021-05-28 18:02:30|11730.9|11718.9|11732.2|11720.2|11732.2|11720.2|11730.3|11718.3|8
1622224960000|2021-05-28 18:02:40|11731.6|11719.6|11730.3|11718.3|11732.2|11720.2|11729.7|11717.7|13
1622224980000|2021-05-28 18:03:00|||||||||7
1622224990000|2021-05-28 18:03:10|11730.9|11718.9|11732.8|11720.8|11732.8|11720.8|11730.3|11718.3|1
1622225000000|2021-05-28 18:03:20|||||||||2
1622225010000|2021-05-28 18:03:30|11732.2|11720.2|11733.4|11721.4|11734.9|11721.4|11730.3|11714.9|0
1622225020000|2021-05-28 18:03:40|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|3
1622225030000|2021-05-28 18:03:50|11734.7|11722.7|11735.3|11723.3|11735.3|11723.3|11734.1|11722.1|17
1622225040000|2021-05-28 18:04:00|11734.7|11722.7|11735.3|11723.3|11735.3|11723.3|11734.7|11722.7|7
1622225050000|2021-05-28 18:04:10|11736.6|11724.6|11735.9|11723.9|11736.6|11724.6|11735.9|11723.9|5
1622225060000|2021-05-28 18:04:20|11735.3|11723.3|11735.9|11723.9|11735.9|11723.9|11735.3|11723.3|4
1622225070000|2021-05-28 18:04:30|11736.6|11724.6|11737.8|11725.8|11737.8|11725.8|11736.6|11724.6|11
1622225080000|2021-05-28 18:04:40|11737.2|11725.2|11736|11724|11737.2|11725.2|11734.7|11722.7|9
1622225090000|2021-05-28 18:04:50|11736.6|11724.6|11737.2|11725.2|11737.2|11725.2|11734.1|11722.1|13
1622554200000|2021-06-01 13:30:00|11491.3|11479.3|11464.5|11452.5|11498.2|11483.5|11460|11446.3|326
1622554210000|2021-06-01 13:30:10|11463.3|11451.3|11426.7|11414.7|11465.2|11453.2|11426.7|11413.1|124
1622554220000|2021-06-01 13:30:20|11427.3|11415.3|11395.6|11375.6|11428.7|11416.7|11387.6|11374.9|106
1622554230000|2021-06-01 13:30:30|11396.3|11376.3|11376|11364|11401.3|11387.8|11376|11364|70
1622554240000|2021-06-01 13:30:40|11376.5|11364.5|11362.9|11350.9|11388.2|11375.4|11362.2|11349.9|60
1622554250000|2021-06-01 13:30:50|11362.3|11350.3|11336|11316|11363.7|11351.7|11332.6|11316|104
1622554260000|2021-06-01 13:31:00|11334.1|11314.1|11347.4|11335.4|11347.4|11335.4|11330.9|11314.1|43
1622554270000|2021-06-01 13:31:10|11346.2|11334.2|11351.7|11339.7|11353.9|11341.4|11345.6|11332.7|46
1622554280000|2021-06-01 13:31:20|11354|11334|11371|11359|11371|11359|11347.5|11333.3|28
1622554290000|2021-06-01 13:31:30|11372.3|11360.3|11363|11351|11375.8|11363.8|11361.5|11349.5|82
1622554300000|2021-06-01 13:31:40|11362.9|11350.9|11360.6|11348.6|11365.2|11351.8|11353.5|11341.5|8
1622554310000|2021-06-01 13:31:50|11361.3|11349.3|11355.1|11343.1|11361.9|11349.9|11351.9|11339.9|9
1622554320000|2021-06-01 13:32:00|11353.8|11341.8|11353.9|11341.9|11361.6|11347.6|11347.4|11335.4|52
1622554330000|2021-06-01 13:32:10|11354.6|11342.6|11365.9|11353.9|11369.3|11353.9|11352.1|11340.1|23
1622554340000|2021-06-01 13:32:20|11367.1|11355.1|11351.4|11339.4|11367.2|11355.2|11351.4|11339.4|9
1622554350000|2021-06-01 13:32:30|11357.2|11345.2|11371.5|11359.5|11379.8|11366.5|11357.2|11345.2|75
1622554360000|2021-06-01 13:32:40|11370.3|11358.3|11385|11373|11385.6|11373.6|11368.8|11354.5|65
1622554370000|2021-06-01 13:32:50|11385.6|11373.6|11389|11377|11389|11377|11380.7|11365.3|48
1622554380000|2021-06-01 13:33:00|11388.3|11376.3|11384.5|11364.5|11395.6|11380.7|11379.3|11364.5|31
1622554390000|2021-06-01 13:33:10|11381|11369|11384.4|11372.4|11385.1|11373.1|11374.7|11361.2|31
1622554400000|2021-06-01 13:33:20|11380.5|11368.5|11383|11371|11384.3|11372.3|11378|11363.9|25
1622554410000|2021-06-01 13:33:30|11384.3|11372.3|11400.7|11388.7|11404.2|11392.1|11384.3|11372.3|58
1622554420000|2021-06-01 13:33:40|11401.4|11389.4|11416|11396|11416.8|11402.5|11398.5|11386.5|100
1622554430000|2021-06-01 13:33:50|11416.7|11396.7|11426.5|11406.5|11427.8|11410.4|11413.2|11396.7|14
1622554440000|2021-06-01 13:34:00|11425.4|11405.4|11434.6|11414.6|11437.2|11421.8|11412.5|11400.5|14
1622554450000|2021-06-01 13:34:10|11430|11418|11455.5|11443.5|11459.5|11443.5|11428.8|11413.9|22
1622554460000|2021-06-01 13:34:20|11454.9|11442.9|11451.8|11439.8|11463.2|11445.4|11449.3|11435.2|22
1622554470000|2021-06-01 13:34:30|11452.4|11440.4|11466|11454|11467.2|11455.2|11451.3|11439.3|32
1622554480000|2021-06-01 13:34:40|11467.1|11455.1|11452.7|11440.7|11467.2|11455.2|11450.7|11438.7|17
1622554490000|2021-06-01 13:34:50|11453.2|11441.2|11435.9|11423.9|11453.9|11441.9|11435.9|11423.9|21
1622554500000|2021-06-01 13:35:00|11436.4|11424.4|11433.2|11421.2|11445.4|11433.4|11429|11414.7|16
1622554510000|2021-06-01 13:35:10|11433.7|11421.7|11434.6|11422.6|11435.1|11423.1|11425|11413|8
1622554520000|2021-06-01 13:35:20|11434|11422|11429.6|11417.6|11434|11422|11421.9|11407.1|42
1622554530000|2021-06-01 13:35:30|11429.1|11417.1|11437.1|11425.1|11437.7|11425.7|11427|11410.4|13
1622554540000|2021-06-01 13:35:40|11437.7|11425.7|11420.4|11408.4|11439.3|11425.7|11420.4|11408.4|8
1622554550000|2021-06-01 13:35:50|11419.9|11407.9|11416.4|11396.4|11419.9|11407.9|11410|11396.4|46
1622554560000|2021-06-01 13:36:00|11415.7|11395.7|11397.9|11385.9|11415.7|11395.7|11397.3|11385.3|7
1622554570000|2021-06-01 13:36:10|11402.2|11390.2|11394.6|11382.6|11402.2|11390.2|11390.1|11378.1|8
1622554580000|2021-06-01 13:36:20|11395.2|11383.2|11391.2|11379.2|11397.7|11385.7|11390.1|11378.1|9
1622554590000|2021-06-01 13:36:30|11392.6|11380.6|11394.9|11374.9|11394.9|11380.6|11382.6|11370.6|15
1622554600000|2021-06-01 13:36:40|11391.5|11379.5|11388.1|11376.1|11392|11380|11384|11372|10
1622554610000|2021-06-01 13:36:50|11386.2|11374.2|11387.9|11375.9|11390.5|11378.5|11386.2|11374.2|5
1622554620000|2021-06-01 13:37:00|11386.6|11374.6|11387|11375|11389.3|11377.3|11384.7|11372.7|17
1622554630000|2021-06-01 13:37:10|11388.2|11376.2|11388.1|11376.1|11398.6|11386.6|11388.1|11375.8|10
1622554640000|2021-06-01 13:37:20|11390.8|11370.8|11391.9|11379.9|11396.4|11382.1|11385.6|11370.8|33
1622554650000|2021-06-01 13:37:30|11394.4|11382.4|11420.8|11408.8|11423.8|11411.8|11394.4|11382.4|36
1622554660000|2021-06-01 13:37:40|11420.5|11408.5|11419.9|11407.9|11423.4|11408.5|11415|11401.4|29
1622554670000|2021-06-01 13:37:50|11418.8|11406.8|11414.5|11394.5|11418.8|11406.8|11405.5|11388.9|4
1622554680000|2021-06-01 13:38:00|11408.7|11396.7|11417.2|11405.2|11417.2|11405.2|11405.9|11393.9|25
1622554690000|2021-06-01 13:38:10|11415.2|11403.2|11430|11410|11430.7|11410.7|11415.2|11402.4|10
1622554700000|2021-06-01 13:38:20|11431.2|11411.2|11437.3|11425.3|11438.9|11425.4|11426.5|11411.2|52
1622554710000|2021-06-01 13:38:30|11438|11426|11445|11425|11451.4|11439.2|11437.4|11425|6
1622554720000|2021-06-01 13:38:40|11450.6|11430.6|11423.2|11411.2|11450.6|11430.6|11423.2|11409.9|2
1622554730000|2021-06-01 13:38:50|11422.7|11410.7|11428.4|11416.4|11429.1|11417.1|11420.2|11408.2|26
1622554740000|2021-06-01 13:39:00|11427.7|11415.7|11418.3|11406.3|11431.2|11416.4|11416.4|11404.4|7
1622554750000|2021-06-01 13:39:10|11415.7|11403.7|11420.5|11408.5|11420.5|11408.5|11413|11401|45
1622554760000|2021-06-01 13:39:20|11419.9|11407.9|11421.4|11409.4|11424.2|11409.4|11418.2|11404.2|6
1622554770000|2021-06-01 13:39:30|11422|11410|11427.7|11415.7|11427.7|11415.7|11417.7|11405.7|33
1622554780000|2021-06-01 13:39:40|11427.1|11415.1|11424.9|11412.9|11438.1|11422.6|11423.5|11411.5|33
1622554790000|2021-06-01 13:39:50|11425.4|11413.4|11427.1|11415.1|11432.1|11420.1|11425.4|11410.6|39
1622554800000|2021-06-01 13:40:00|11429.6|11417.6|11426.7|11414.7|11429.6|11417.6|11424.1|11412.1|13
1622554810000|2021-06-01 13:40:10|11426.1|11414.1|11430.1|11418.1|11434.4|11422.4|11426.1|11414.1|25
1622554820000|2021-06-01 13:40:20|11431.8|11419.8|11431.5|11419.5|11436.1|11423.3|11428.4|11416.1|12
1622554830000|2021-06-01 13:40:30|11430.4|11418.4|11422.8|11410.8|11431.5|11419.5|11422.8|11410.8|2
1622554840000|2021-06-01 13:40:40|11424.6|11412.6|11436.1|11424.1|11439.5|11424.1|11424.6|11412.6|12
1622554850000|2021-06-01 13:40:50|11437.3|11425.3|11439.4|11427.4|11439.4|11427.4|11432.9|11420.9|1
1622554860000|2021-06-01 13:41:00|11438.7|11426.7|11440.6|11428.6|11440.6|11428.6|11432.3|11420.2|4
1622554870000|2021-06-01 13:41:10|11439.5|11427.5|11449.4|11437.4|11449.4|11437.4|11435.6|11420.2|34
1622554880000|2021-06-01 13:41:20|11448.7|11436.7|11451.5|11439.5|11451.5|11439.5|11443.7|11431.7|3
1622554890000|2021-06-01 13:41:30|11450.9|11438.9|11454.2|11442.2|11454.9|11442.9|11447|11435|2
1622554900000|2021-06-01 13:41:40|11452.3|11440.3|11461.2|11449.2|11461.2|11449.2|11451.7|11439.7|5
1622554910000|2021-06-01 13:41:50|11460|11448|11462.8|11450.8|11464.5|11452.5|11457.8|11445.8|14
1622554920000|2021-06-01 13:42:00|11461.5|11449.5|11460.6|11448.6|11463.1|11451.1|11457.1|11445.1|25
1622554930000|2021-06-01 13:42:10|11458.1|11446.1|11463.1|11451.1|11463.1|11451.1|11458.1|11446.1|14
1622554940000|2021-06-01 13:42:20|11466.4|11454.4|11477.7|11465.7|11477.7|11465.7|11466.4|11454.4|20
1622554950000|2021-06-01 13:42:30|11478.2|11466.2|11488|11476|11488|11476|11478.2|11463.7|9
1622554960000|2021-06-01 13:42:40|11486.1|11474.1|11497.5|11485.5|11498.1|11486.1|11486.1|11474.1|46
1622554970000|2021-06-01 13:42:50|11498.2|11486.2|11494.8|11482.8|11500|11488|11485.7|11473.5|14
1622554980000|2021-06-01 13:43:00|11501.2|11489.2|11500.7|11488.7|11504|11492|11498.6|11486.6|42
1622554990000|2021-06-01 13:43:10|11500|11488|11509.5|11497.5|11511.1|11498.7|11499.3|11487.3|50
1622555000000|2021-06-01 13:43:20|11508.8|11496.8|11519.1|11499.1|11522.3|11504.3|11506.4|11494.4|27
1622555010000|2021-06-01 13:43:30|11515.6|11503.6|11512.7|11500.7|11516.2|11504.2|11510.6|11498.6|4
1622555020000|2021-06-01 13:43:40|11513.3|11501.3|11512.7|11500.7|11515.3|11503.3|11512.7|11500.7|4
1622555030000|2021-06-01 13:43:50|11511.6|11499.6|11507.8|11495.8|11511.6|11499.6|11506.3|11494.3|8
1622555040000|2021-06-01 13:44:00|11507.1|11495.1|11503.2|11491.2|11513.7|11497.6|11502.2|11490.2|48
1622555050000|2021-06-01 13:44:10|11504.3|11492.3|11510.6|11498.6|11515.3|11503.1|11504.3|11488.8|18
1622555060000|2021-06-01 13:44:20|11510|11498|11504.7|11492.7|11513.9|11501.9|11504.2|11491.1|14
1622555070000|2021-06-01 13:44:30|11504.2|11492.2|11511.3|11499.3|11515.8|11499.3|11504.2|11492.2|16
1622555080000|2021-06-01 13:44:40|11510|11498|11515|11503|11520.1|11508.1|11509.3|11497.3|19
1622555090000|2021-06-01 13:44:50|11514.5|11502.5|11512.4|11500.4|11519.2|11507.2|11509.3|11495.1|12
1622555100000|2021-06-01 13:45:00|11515.8|11495.8|11518.3|11506.3|11519.5|11507.5|11510.6|11495.8|25
1622555110000|2021-06-01 13:45:10|11517.7|11505.7|11518.1|11506.1|11526.9|11514.9|11516.5|11504.5|47
1622555120000|2021-06-01 13:45:20|11518.3|11506.3|11520.8|11508.8|11524.2|11512|11517.6|11503.5|4
1622555130000|2021-06-01 13:45:30|11524.2|11504.2|11525.3|11513.3|11525.9|11513.9|11517.7|11504.2|4
1622555140000|2021-06-01 13:45:40|11525.9|11513.9|11530.9|11518.9|11531.5|11519.5|11525.3|11513.3|22
1622555150000|2021-06-01 13:45:50|11531.6|11519.6|11534|11522|11534|11522|11530.9|11518.9|4
1622555160000|2021-06-01 13:46:00|11533.4|11521.4|11552.4|11540.4|11552.4|11540.4|11533.4|11521.4|13
1622555170000|2021-06-01 13:46:10|11553.1|11541.1|11552.6|11540.6|11553.8|11541.8|11551.2|11539.2|25
1622555180000|2021-06-01 13:46:20|11555.2|11543.2|11553.8|11541.8|11560.8|11548.8|11553.8|11541.8|117
1622555190000|2021-06-01 13:46:30|11555.8|11543.8|11562.8|11550.8|11562.8|11550.8|11555.8|11543.8|13
1622555200000|2021-06-01 13:46:40|11556.4|11544.4|11567.9|11555.9|11572.9|11560.9|11556.4|11544.4|36
1622555210000|2021-06-01 13:46:50|11567.4|11555.4|11571|11559|11571|11559|11555.4|11543.4|35
1622555220000|2021-06-01 13:47:00|11569.9|11557.9|11573.4|11561.4|11573.4|11561.4|11567|11555|12
1622555230000|2021-06-01 13:47:10|11574.1|11562.1|11557.6|11545.6|11574.1|11562.1|11557.6|11545.6|18
1622555240000|2021-06-01 13:47:20|11556.2|11544.2|11548.2|11536.2|11556.2|11544.2|11546.8|11534.8|18
1622555250000|2021-06-01 13:47:30|11546.8|11534.8|11538.2|11526.2|11558.9|11542|11538.2|11526.2|13
1622555260000|2021-06-01 13:47:40|11541.2|11529.2|11548.9|11536.9|11550.5|11536.9|11540.7|11528.7|4
1622555270000|2021-06-01 13:47:50|11546.9|11534.9|11548.5|11536.5|11553.5|11541.5|11543.5|11531.5|13
1622555280000|2021-06-01 13:48:00|11549.7|11537.7|11541|11529|11551.7|11539.7|11541|11529|3
1622555290000|2021-06-01 13:48:10|11546|11534|11541.5|11529.5|11549.2|11537.2|11539.7|11527.7|3
1622555300000|2021-06-01 13:48:20|11544|11532|11555.4|11543.4|11555.4|11543.4|11541.5|11529.5|13
1622555310000|2021-06-01 13:48:30|11559.9|11547.9|11554.1|11534.1|11560.4|11548.4|11547.6|11530.5|30
1622555320000|2021-06-01 13:48:40|11550.7|11538.7|11545|11533|11554.1|11538.7|11541.2|11529.2|1
1622555330000|2021-06-01 13:48:50|11545.7|11533.7|11555.7|11543.7|11555.7|11543.7|11544.4|11532.4|0
1622555340000|2021-06-01 13:49:00|11551.9|11539.9|11554|11542|11557.7|11545.7|11551.9|11539.9|4
1622555350000|2021-06-01 13:49:10|11553.4|11541.4|11553.3|11541.3|11554.6|11542.6|11552.1|11540.1|7
1622555360000|2021-06-01 13:49:20|11552.6|11540.6|11555.7|11543.7|11555.7|11543.7|11548.7|11536.7|4
1622555370000|2021-06-01 13:49:30|11555.1|11543.1|11549.4|11537.4|11557.1|11545.1|11548.7|11536.7|1
1622555380000|2021-06-01 13:49:40|11550.1|11538.1|11532.5|11520.5|11550.1|11538.1|11532.5|11520.5|17
1622555390000|2021-06-01 13:49:50|11532|11520|11532.5|11520.5|11535.2|11523.2|11530.2|11518.2|4
1622555400000|2021-06-01 13:50:00|11531.4|11519.4|11528.4|11516.4|11534.7|11519.4|11523.7|11511.7|18
1622555410000|2021-06-01 13:50:10|11527.7|11515.7|11536.2|11524.2|11536.2|11524.2|11524.7|11512.7|11
1622555420000|2021-06-01 13:50:20|11535.6|11523.6|11534.5|11522.5|11540.9|11525.4|11532.5|11520.5|0
1622555430000|2021-06-01 13:50:30|11535.9|11523.9|11534.7|11522.7|11537.2|11525.2|11534.7|11522.7|14
1622555440000|2021-06-01 13:50:40|11535.3|11523.3|11533.6|11521.6|11536|11524|11533.6|11521.6|4
1622555450000|2021-06-01 13:50:50|11532.2|11520.2|11532.9|11520.9|11532.9|11520.9|11532.2|11520.2|29
1622555460000|2021-06-01 13:51:00|11533.6|11521.6|11532.2|11520.2|11534.2|11522.2|11532.2|11520.2|23
1622555470000|2021-06-01 13:51:10|11529.7|11517.7|11536.7|11524.7|11536.7|11524.7|11520.4|11508.4|4
1622555480000|2021-06-01 13:51:20|11539.9|11527.9|11543.6|11531.6|11545.4|11533.4|11539.9|11527.9|1
1622555490000|2021-06-01 13:51:30|11542.2|11530.2|11542.8|11530.8|11543.5|11531.5|11540.9|11528.9|6
1622555500000|2021-06-01 13:51:40|11542.2|11530.2|11547.2|11535.2|11550.6|11535.2|11542.2|11530|4
1622555510000|2021-06-01 13:51:50|11548.6|11536.6|11542.2|11530.2|11548.6|11536.6|11542.2|11530.2|1
1622555520000|2021-06-01 13:52:00|11540.9|11528.9|11544.1|11532.1|11545.3|11533.3|11540.9|11528.9|9
1622555530000|2021-06-01 13:52:10|11545.3|11533.3|11544.5|11532.5|11545.7|11533.7|11542.1|11530.1|2
1622555540000|2021-06-01 13:52:20|11545|11533|11549.1|11537.1|11549.1|11537.1|11545|11533|1
1622555550000|2021-06-01 13:52:30|11546.4|11534.4|11547.2|11535.2|11547.2|11535.2|11541.3|11529.3|27
1622555560000|2021-06-01 13:52:40|11545.2|11533.2|11541.5|11529.5|11545.2|11533.2|11540.9|11528.9|7
1622555570000|2021-06-01 13:52:50|11540.9|11528.9|11543.3|11531.3|11545.8|11533.8|11539.5|11527.5|6
1622555580000|2021-06-01 13:53:00|11542|11530|11530.9|11518.9|11542|11530|11529.4|11517.4|48
1622555590000|2021-06-01 13:53:10|11533.4|11521.4|11527.4|11515.4|11535.6|11523.6|11526.8|11514.8|40
1622555600000|2021-06-01 13:53:20|11528.1|11516.1|11526.7|11514.7|11529.9|11517.9|11522.4|11510.4|4
1622555610000|2021-06-01 13:53:30|11527.4|11515.4|11535.9|11523.9|11535.9|11523.9|11525.7|11513.7|37
1622555620000|2021-06-01 13:53:40|11532.2|11520.2|11538.2|11526.2|11538.2|11526.2|11529.6|11517.6|11
1622555630000|2021-06-01 13:53:50|11538.8|11526.8|11536.8|11524.8|11539.3|11527.3|11536.3|11524.3|17
1622555640000|2021-06-01 13:54:00|11534.9|11522.9|11537.4|11525.4|11537.4|11525.4|11530|11518|3
1622555650000|2021-06-01 13:54:10|11538.1|11526.1|11538.6|11526.6|11540.6|11528.6|11537.5|11525.5|5
1622555660000|2021-06-01 13:54:20|11539.9|11527.9|11540.6|11528.6|11540.6|11528.6|11539.9|11527.9|0
1622555670000|2021-06-01 13:54:30|11542.4|11530.4|11542.6|11530.6|11545.3|11533.3|11542.4|11530.4|5
1622555680000|2021-06-01 13:54:40|11535.7|11523.7|11536.3|11524.3|11536.3|11524.3|11535.7|11523.7|14
1622555690000|2021-06-01 13:54:50|11536.9|11524.9|11546.3|11534.3|11546.3|11534.3|11535|11523|5
1622555700000|2021-06-01 13:55:00|11546.8|11534.8|11537.5|11525.5|11546.9|11534.9|11537.5|11525.5|3
1622555710000|2021-06-01 13:55:10|11536.9|11524.9|11529.2|11517.2|11536.9|11524.9|11529.2|11517.2|15
1622555720000|2021-06-01 13:55:20|11527.3|11515.3|11523.5|11511.5|11527.3|11515.3|11523.5|11511.5|3
1622555730000|2021-06-01 13:55:30|11520.4|11508.4|11513.8|11501.8|11520.4|11508.4|11508.9|11496.9|26
1622555740000|2021-06-01 13:55:40|11513.1|11501.1|11510.6|11498.6|11514.9|11502.9|11509.3|11497.3|3
1622555750000|2021-06-01 13:55:50|11512.3|11500.3|11509.2|11497.2|11516.7|11504.7|11509.2|11497.2|7
1622555760000|2021-06-01 13:56:00|11508.6|11496.6|11506.7|11494.7|11508.6|11496.6|11504.2|11492.2|6
1622555770000|2021-06-01 13:56:10|11511|11499|11504.9|11492.9|11511|11499|11504.9|11492.9|13
1622555780000|2021-06-01 13:56:20|11504.3|11492.3|11513.8|11501.8|11513.8|11501.8|11504.3|11492.3|1
1622555790000|2021-06-01 13:56:30|11514.3|11502.3|11522.9|11510.9|11522.9|11510.9|11507.9|11495.9|2
1622555800000|2021-06-01 13:56:40|11523.5|11511.5|11519.9|11507.9|11523.5|11511.5|11519.9|11507.9|1
1622555810000|2021-06-01 13:56:50|11520.6|11508.6|11520.6|11508.6|11520.6|11508.6|11520.6|11508.6|0
1622555820000|2021-06-01 13:57:00|11513.1|11501.1|11511.8|11499.8|11513.1|11501.1|11508.2|11496.2|9
1622555830000|2021-06-01 13:57:10|11512.4|11500.4|11510|11498|11515.4|11503.4|11510|11498|7
1622555840000|2021-06-01 13:57:20|11510.6|11498.6|11516.3|11504.3|11521.1|11509.1|11510|11498|0
1622555850000|2021-06-01 13:57:30|11515.6|11503.6|11508.9|11496.9|11516.1|11504.1|11508.9|11496.9|1
1622555860000|2021-06-01 13:57:40|11510|11498|11513|11501|11521.7|11509.7|11510|11498|43
1622555870000|2021-06-01 13:57:50|11511.1|11499.1|11511.1|11499.1|11512.3|11500.3|11511.1|11499.1|0
1622555880000|2021-06-01 13:58:00|11510.5|11498.5|11506.7|11494.7|11510.5|11498.5|11506.7|11494.7|4
1622555890000|2021-06-01 13:58:10|11506|11494|11514.6|11502.6|11514.6|11502.6|11506|11494|20
1622555900000|2021-06-01 13:58:20|11514.1|11502.1|11514.1|11502.1|11514.8|11502.8|11512.3|11500.3|6
1622555910000|2021-06-01 13:58:30|11515.3|11503.3|11511.6|11499.6|11519.1|11507.1|11511.6|11499.6|0
1622555920000|2021-06-01 13:58:40|11511|11499|11508.4|11496.4|11514.1|11502.1|11508.4|11496.4|7
1622555930000|2021-06-01 13:58:50|11507.8|11495.8|11507.8|11495.8|11507.8|11495.8|11507.8|11495.8|1
1622555940000|2021-06-01 13:59:00|11508.9|11496.9|11509|11497|11511.4|11499.4|11508.9|11496.9|1
1622555950000|2021-06-01 13:59:10|11510.2|11498.2|11508.4|11496.4|11511.5|11499.5|11508.4|11496.4|0
1622555960000|2021-06-01 13:59:20|11509|11497|11512.7|11500.7|11512.7|11500.7|11508.4|11496.4|0
1622555970000|2021-06-01 13:59:30|11513.3|11501.3|11521.5|11509.5|11521.5|11509.5|11513.3|11501.3|0
1622555980000|2021-06-01 13:59:40|11520.3|11508.3|11522|11510|11522|11510|11517.7|11505.7|4
1622555990000|2021-06-01 13:59:50|11522.6|11510.6|11527.1|11515.1|11527.1|11515.1|11522.6|11510.6|2
1622556000000|2021-06-01 14:00:00|11527.8|11515.8|11522.7|11510.7|11527.8|11515.8|11522.7|11510.7|0
1622556010000|2021-06-01 14:00:10|11523.4|11511.4|11525.2|11513.2|11525.2|11513.2|11522.1|11510.1|13
1622556020000|2021-06-01 14:00:20|11527.1|11515.1|11529.1|11517.1|11529.1|11517.1|11527.1|11515.1|0
1622556030000|2021-06-01 14:00:30|11528.5|11516.5|11527.8|11515.8|11529.1|11517.1|11527.8|11515.8|4
1622556040000|2021-06-01 14:00:40|11527.1|11515.1|11530.2|11518.2|11532.1|11520.1|11526.6|11514.6|18
1622556050000|2021-06-01 14:00:50|11530.8|11518.8|11533.4|11521.4|11534|11522|11530.8|11518.8|2
1622556060000|2021-06-01 14:01:00|11536.8|11516.8|11535.2|11523.2|11537.7|11525.7|11527.7|11515.7|8
1622556070000|2021-06-01 14:01:10|11534.6|11522.6|11532.1|11520.1|11534.6|11522.6|11529|11517|2
1622556080000|2021-06-01 14:01:20|11532.7|11520.7|11530.9|11518.9|11533.4|11521.4|11530.9|11518.9|0
1622556090000|2021-06-01 14:01:30|11528.4|11516.4|11525.8|11513.8|11529|11517|11525.8|11513.8|0
1622556100000|2021-06-01 14:01:40|11526.5|11514.5|11519.5|11507.5|11526.5|11514.5|11519.5|11507.5|4
1622556110000|2021-06-01 14:01:50|11522.6|11510.6|11520.9|11508.9|11525.8|11513.8|11520.9|11508.9|1
1622556120000|2021-06-01 14:02:00|11521.5|11509.5|11527.7|11515.7|11530.9|11518.9|11521.5|11509.5|7
1622556130000|2021-06-01 14:02:10|11527.2|11515.2|11527.7|11515.7|11528.4|11516.4|11527.2|11515.2|1
1622556140000|2021-06-01 14:02:20|11528.4|11516.4|11534|11522|11534|11522|11528.4|11516.4|16
1622556150000|2021-06-01 14:02:30|11534.5|11522.5|11540.2|11528.2|11540.2|11528.2|11534.5|11522.5|4
1622556160000|2021-06-01 14:02:40|11540.8|11528.8|11534.5|11522.5|11541.5|11529.5|11534|11522|7
1622556170000|2021-06-01 14:02:50|11535.8|11523.8|11538.3|11526.3|11538.3|11526.3|11535.8|11523.8|4
1622556180000|2021-06-01 14:03:00|11537.7|11525.7|11527|11515|11537.7|11525.7|11527|11515|6
1622556190000|2021-06-01 14:03:10|11525.9|11513.9|11527.6|11515.6|11530.8|11518.8|11523.3|11511.3|7
1622556200000|2021-06-01 14:03:20|11526.5|11514.5|11527.6|11515.6|11527.6|11515.6|11522.6|11510.6|2
1622556210000|2021-06-01 14:03:30|11528.1|11516.1|11524.4|11512.4|11535.1|11523.1|11522.6|11510.6|9
1622556220000|2021-06-01 14:03:40|11525.1|11513.1|11526.9|11514.9|11531.9|11519.9|11522.6|11510.6|2
1622556230000|2021-06-01 14:03:50|11525.6|11513.6|11524.5|11512.5|11526.2|11514.2|11523.1|11511.1|1
1622556240000|2021-06-01 14:04:00|11525.1|11513.1|11518.2|11506.2|11525.1|11513.1|11518.2|11506.2|6
1622556250000|2021-06-01 14:04:10|11519.4|11507.4|11515.7|11503.7|11519.4|11507.4|11515.7|11503.7|10
1622556260000|2021-06-01 14:04:20|11516.9|11504.9|11520.1|11508.1|11520.1|11508.1|11516.9|11504.9|5
1622556270000|2021-06-01 14:04:30|11520.7|11508.7|11521.9|11509.9|11521.9|11509.9|11520.7|11508.7|1
1622556280000|2021-06-01 14:04:40|11521.3|11509.3|11520.1|11508.1|11521.3|11509.3|11514.4|11502.4|3
1622556290000|2021-06-01 14:04:50|11522.6|11510.6|11519.4|11507.4|11523.2|11511.2|11515.1|11503.1|7
1622556300000|2021-06-01 14:05:00|11517.7|11505.7|11509.4|11497.4|11517.7|11505.7|11508.2|11496.2|16
1622556310000|2021-06-01 14:05:10|11508.8|11496.8|11510.1|11498.1|11511.9|11499.9|11508.8|11496.8|12
1622556320000|2021-06-01 14:05:20|11509.4|11497.4|11506.5|11494.5|11509.4|11497.4|11505.9|11493.9|22
1622556330000|2021-06-01 14:05:30|11505.9|11493.9|11507.9|11495.9|11509.8|11497.8|11505.9|11493.9|11
1622556340000|2021-06-01 14:05:40|11509.8|11497.8|11510.4|11498.4|11511.6|11499.6|11509.8|11497.8|2
1622556350000|2021-06-01 14:05:50|11509.7|11497.7|11507|11495|11509.7|11497.7|11506.5|11494.5|2
1622556360000|2021-06-01 14:06:00|11507.6|11495.6|11509|11497|11509|11497|11506.5|11494.5|0
1622556370000|2021-06-01 14:06:10|11507.6|11495.6|11511.5|11499.5|11511.5|11499.5|11506.5|11494.5|0
1622556380000|2021-06-01 14:06:20|11512.7|11500.7|11511.5|11499.5|11512.7|11500.7|11509|11497|4
1622556390000|2021-06-01 14:06:30|||||||||2
1622556400000|2021-06-01 14:06:40|11510.9|11498.9|11516.5|11504.5|11519.7|11507.7|11510.9|11498.9|8
1622556410000|2021-06-01 14:06:50|11515.9|11503.9|11514|11502|11517|11505|11509|11497|24
1622556420000|2021-06-01 14:07:00|11512|11500|11515.1|11503.1|11515.1|11503.1|11512|11500|0
1622556430000|2021-06-01 14:07:10|11514.5|11502.5|11515.1|11503.1|11515.1|11503.1|11514.5|11502.5|0
1622556440000|2021-06-01 14:07:20|11514.5|11502.5|11515.1|11503.1|11515.1|11503.1|11514.5|11502.5|0
1622556450000|2021-06-01 14:07:30|11516.5|11504.5|11516.5|11504.5|11518.4|11506.4|11516.5|11504.5|1
1622556460000|2021-06-01 14:07:40|11517.9|11505.9|11514|11502|11518.4|11506.4|11514|11502|10
1622556470000|2021-06-01 14:07:50|11510.8|11498.8|11517|11505|11517.2|11505.2|11510.8|11498.8|26
1622556480000|2021-06-01 14:08:00|11517.7|11505.7|11514.5|11502.5|11517.7|11505.7|11514.5|11502.5|2
1622556490000|2021-06-01 14:08:10|11515.1|11503.1|11518.4|11506.4|11518.4|11506.4|11515.1|11503.1|0
1622556500000|2021-06-01 14:08:20|11522|11510|11520.9|11508.9|11523.3|11511.3|11519|11507|12
1622556510000|2021-06-01 14:08:30|11520.2|11508.2|11514.7|11502.7|11520.2|11508.2|11514.1|11502.1|4
1622556520000|2021-06-01 14:08:40|11514.1|11502.1|11514.7|11502.7|11514.7|11502.7|11514.1|11502.1|0
1622556530000|2021-06-01 14:08:50|11515.4|11503.4|11517.3|11505.3|11517.3|11505.3|11515.4|11503.4|17
1622556540000|2021-06-01 14:09:00|11516.6|11504.6|11513.4|11501.4|11516.6|11504.6|11513.4|11501.4|6
1622556550000|2021-06-01 14:09:10|11514.7|11502.7|11511.1|11499.1|11515.4|11503.4|11508.4|11496.4|10
1622556560000|2021-06-01 14:09:20|11511.6|11499.6|11509.7|11497.7|11511.6|11499.6|11509.7|11497.7|3
1622556570000|2021-06-01 14:09:30|11510.4|11498.4|11510.4|11498.4|11510.4|11498.4|11508.4|11496.4|9
1622556580000|2021-06-01 14:09:40|11510.9|11498.9|11505.9|11493.9|11510.9|11498.9|11505.9|11493.9|14
1622556590000|2021-06-01 14:09:50|11506.5|11494.5|11507.2|11495.2|11508.4|11496.4|11505.9|11493.9|11
1622556600000|2021-06-01 14:10:00|11507.9|11495.9|11509.1|11497.1|11509.7|11497.7|11507.9|11495.9|4
1622556610000|2021-06-01 14:10:10|11511.4|11499.4|11514|11502|11514|11502|11511.4|11499.4|22
1622556620000|2021-06-01 14:10:20|11513.3|11501.3|11513.3|11501.3|11513.3|11501.3|11513.3|11501.3|0
1622556630000|2021-06-01 14:10:30|11509.6|11497.6|11507.7|11495.7|11509.6|11497.6|11507.7|11495.7|2
1622556640000|2021-06-01 14:10:40|11508.3|11496.3|11508.9|11496.9|11508.9|11496.9|11506.5|11494.5|16
1622556650000|2021-06-01 14:10:50|11509.6|11497.6|11511.1|11499.1|11511.1|11499.1|11509|11497|17
1622556660000|2021-06-01 14:11:00|11510.4|11498.4|11510.9|11498.9|11510.9|11498.9|11509.7|11497.7|1
1622556670000|2021-06-01 14:11:10|||||||||5
1622556680000|2021-06-01 14:11:20|||||||||2
1622556690000|2021-06-01 14:11:30|||||||||2
1622556710000|2021-06-01 14:11:50|11512.3|11500.3|11512.3|11500.3|11512.9|11500.9|11512.3|11500.3|2
1622556720000|2021-06-01 14:12:00|11511.8|11499.8|11505.9|11493.9|11511.8|11499.8|11505.9|11493.9|23
1622556730000|2021-06-01 14:12:10|11505.4|11493.4|11506.8|11494.8|11509.3|11497.3|11505.4|11493.4|2
1622556740000|2021-06-01 14:12:20|11505.4|11493.4|11507.3|11495.3|11509.3|11497.3|11504.8|11492.8|2
1622556750000|2021-06-01 14:12:30|11507.9|11495.9|11509.8|11497.8|11509.8|11497.8|11507.9|11495.9|2
1622556760000|2021-06-01 14:12:40|11507.9|11495.9|11507.9|11495.9|11507.9|11495.9|11507.9|11495.9|0
1622556770000|2021-06-01 14:12:50|11507.3|11495.3|11506.6|11494.6|11507.3|11495.3|11505.4|11493.4|0
1622556780000|2021-06-01 14:13:00|11505.4|11493.4|11506.8|11494.8|11506.8|11494.8|11505.4|11493.4|0
1622556790000|2021-06-01 14:13:10|11508.4|11496.4|11521.1|11509.1|11523.6|11511.6|11508.4|11496.4|133
1622556800000|2021-06-01 14:13:20|11520.5|11508.5|11527.3|11515.3|11527.3|11515.3|11520.5|11508.5|0
1622556810000|2021-06-01 14:13:30|11526.8|11514.8|11526.3|11514.3|11535.6|11523.6|11526.3|11514.3|10
1622556820000|2021-06-01 14:13:40|11525.6|11513.6|11527.4|11515.4|11528.7|11516.7|11523.1|11511.1|1
1622556830000|2021-06-01 14:13:50|11525.6|11513.6|11526.8|11514.8|11528.1|11516.1|11525.6|11513.6|19
1622556840000|2021-06-01 14:14:00|11525.4|11513.4|11526.8|11514.8|11531.1|11519.1|11524.8|11512.8|1
1622556850000|2021-06-01 14:14:10|11527.3|11515.3|11529.8|11517.8|11529.8|11517.8|11526.1|11514.1|0
1622556860000|2021-06-01 14:14:20|11529.3|11517.3|11528.6|11516.6|11529.3|11517.3|11528.6|11516.6|0
1622556870000|2021-06-01 14:14:30|11528.4|11516.4|11524.7|11512.7|11528.4|11516.4|11524.7|11512.7|3
1622556880000|2021-06-01 14:14:40|11525.9|11513.9|11527.2|11515.2|11527.2|11515.2|11525.9|11513.9|1
1622556890000|2021-06-01 14:14:50|11525.9|11513.9|11525.9|11513.9|11525.9|11513.9|11525.9|11513.9|1
1622556900000|2021-06-01 14:15:00|11524.8|11512.8|11522.2|11510.2|11524.8|11512.8|11522.2|11510.2|3
1622556910000|2021-06-01 14:15:10|11520.9|11508.9|11522.9|11510.9|11522.9|11510.9|11520.9|11508.9|3
1622556920000|2021-06-01 14:15:20|11523.4|11511.4|11525.9|11513.9|11525.9|11513.9|11523.4|11511.4|0
1622556930000|2021-06-01 14:15:30|11523.4|11511.4|11523.4|11511.4|11523.4|11511.4|11523.4|11511.4|1
1622556940000|2021-06-01 14:15:40|11524|11512|11525.4|11513.4|11525.9|11513.9|11523.4|11511.4|2
1622556950000|2021-06-01 14:15:50|11525.9|11513.9|11525.9|11513.9|11528.4|11516.4|11525.9|11513.9|7
1622556960000|2021-06-01 14:16:00|11524.6|11512.6|11524.6|11512.6|11524.6|11512.6|11524.6|11512.6|5
1622556970000|2021-06-01 14:16:10|11526.4|11514.4|11526.4|11514.4|11526.4|11514.4|11526.4|11514.4|1
1622556980000|2021-06-01 14:16:20|11525.8|11513.8|11525.8|11513.8|11525.8|11513.8|11525.8|11513.8|12
1622556990000|2021-06-01 14:16:30|11525.1|11513.1|11525.1|11513.1|11525.1|11513.1|11524.6|11512.6|7
1622557000000|2021-06-01 14:16:40|11521.9|11509.9|11519.4|11507.4|11521.9|11509.9|11519.4|11507.4|8
1622557010000|2021-06-01 14:16:50|11520.8|11508.8|11518.3|11506.3|11522.1|11510.1|11518.3|11506.3|1
1622557020000|2021-06-01 14:17:00|11517.1|11505.1|11515.3|11503.3|11517.1|11505.1|11515.3|11503.3|10
1622557030000|2021-06-01 14:17:10|11515.8|11503.8|11517.1|11505.1|11517.1|11505.1|11515.8|11503.8|3
1622557040000|2021-06-01 14:17:20|11518.2|11506.2|11519.6|11507.6|11519.6|11507.6|11518.2|11506.2|8
1622557050000|2021-06-01 14:17:30|11518.9|11506.9|11518.9|11506.9|11518.9|11506.9|11518.3|11506.3|0
1622557060000|2021-06-01 14:17:40|11519.6|11507.6|11519.6|11507.6|11519.6|11507.6|11519.6|11507.6|0
1622557070000|2021-06-01 14:17:50|11522.1|11510.1|11521.4|11509.4|11522.1|11510.1|11521.4|11509.4|9
1622557080000|2021-06-01 14:18:00|11522.1|11510.1|11516.9|11504.9|11522.1|11510.1|11516.9|11504.9|2
1622557090000|2021-06-01 14:18:10|11516.4|11504.4|11512|11500|11516.4|11504.4|11512|11500|3
1622557100000|2021-06-01 14:18:20|||||||||5
1622557110000|2021-06-01 14:18:30|11512.6|11500.6|11512.6|11500.6|11512.6|11500.6|11512.6|11500.6|0
1622557120000|2021-06-01 14:18:40|11513.2|11501.2|11514.5|11502.5|11515.7|11503.7|11512.6|11500.6|4
1622557130000|2021-06-01 14:18:50|11514.6|11502.6|11513.9|11501.9|11514.6|11502.6|11513.9|11501.9|1
1622557140000|2021-06-01 14:19:00|11512.1|11500.1|11512.1|11500.1|11512.1|11500.1|11510.7|11498.7|12
1622557150000|2021-06-01 14:19:10|11510.7|11498.7|11510.7|11498.7|11510.7|11498.7|11510.7|11498.7|26
1622557160000|2021-06-01 14:19:20|11511.4|11499.4|11515.1|11503.1|11515.1|11503.1|11511.4|11499.4|2
1622557170000|2021-06-01 14:19:30|11515.7|11503.7|11517|11505|11517.6|11505.6|11512.6|11500.6|22
1622557180000|2021-06-01 14:19:40|11517.6|11505.6|11518.2|11506.2|11518.2|11506.2|11517|11505|0
1622557190000|2021-06-01 14:19:50|11517|11505|11517|11505|11517.6|11505.6|11516.4|11504.4|13
1622557200000|2021-06-01 14:20:00|11516.4|11504.4|11513.9|11501.9|11517|11505|11513.9|11501.9|2
1622557210000|2021-06-01 14:20:10|11515|11503|11519.5|11507.5|11519.5|11507.5|11515|11503|30
1622557220000|2021-06-01 14:20:20|11520|11508|11520.7|11508.7|11524.5|11512.5|11520|11508|2
1622557230000|2021-06-01 14:20:30|11518.9|11506.9|11522.5|11510.5|11523.8|11511.8|11518.3|11506.3|11
1622557240000|2021-06-01 14:20:40|11523.1|11511.1|11523.8|11511.8|11524.3|11512.3|11523.1|11511.1|9
1622557250000|2021-06-01 14:20:50|11523.6|11511.6|11526.3|11514.3|11526.3|11514.3|11523.1|11511.1|8
1622557260000|2021-06-01 14:21:00|11525.6|11513.6|11528.8|11516.8|11528.8|11516.8|11525.6|11513.6|4
1622557270000|2021-06-01 14:21:10|11529.3|11517.3|11533.8|11521.8|11533.8|11521.8|11529.3|11517.3|35
1622557280000|2021-06-01 14:21:20|11532.5|11520.5|11531.8|11519.8|11534.3|11522.3|11529.3|11517.3|10
1622557290000|2021-06-01 14:21:30|11533.1|11521.1|11531.8|11519.8|11533.1|11521.1|11530.6|11518.6|10
1622557300000|2021-06-01 14:21:40|11531.3|11519.3|11528.8|11516.8|11531.3|11519.3|11528.1|11516.1|13
1622557310000|2021-06-01 14:21:50|11529.5|11517.5|11530|11518|11530.6|11518.6|11529.5|11517.5|19
1622557320000|2021-06-01 14:22:00|11534.3|11522.3|11534.3|11522.3|11534.3|11522.3|11534.3|11522.3|25
1622557330000|2021-06-01 14:22:10|11533.2|11521.2|11533.2|11521.2|11533.2|11521.2|11532|11520|14
1622557340000|2021-06-01 14:22:20|11536.3|11524.3|11540.7|11528.7|11541.3|11529.3|11536.3|11524.3|37
1622557350000|2021-06-01 14:22:30|11540|11528|11540.2|11528.2|11540.6|11528.6|11539.5|11527.5|0
1622557360000|2021-06-01 14:22:40|11540.7|11528.7|11545.2|11533.2|11545.7|11533.7|11540.7|11528.7|3
1622557370000|2021-06-01 14:22:50|11547.1|11535.1|11545.8|11533.8|11547.1|11535.1|11545.8|11533.8|4
1622557380000|2021-06-01 14:23:00|11545.2|11533.2|11545.2|11533.2|11545.2|11533.2|11542|11530|2
1622557390000|2021-06-01 14:23:10|11547.1|11535.1|11550.2|11538.2|11550.7|11538.7|11547.1|11535.1|13
1622557400000|2021-06-01 14:23:20|11550.7|11538.7|11553.2|11541.2|11553.2|11541.2|11550|11538|11
1622557410000|2021-06-01 14:23:30|11553.8|11541.8|11551.3|11539.3|11562.7|11550.7|11551.3|11539.3|19
1622557420000|2021-06-01 14:23:40|11550.2|11538.2|11556.3|11544.3|11556.3|11544.3|11548.1|11536.1|3
1622557430000|2021-06-01 14:23:50|11556.8|11544.8|11555.6|11543.6|11556.8|11544.8|11549.3|11537.3|22
1622557440000|2021-06-01 14:24:00|11555|11543|11551.3|11539.3|11555|11543|11550.6|11538.6|1
1622557450000|2021-06-01 14:24:10|11551.8|11539.8|11552.4|11540.4|11553.1|11541.1|11549.3|11537.3|7
1622557460000|2021-06-01 14:24:20|11554.3|11542.3|11557.5|11545.5|11557.5|11545.5|11552.4|11540.4|9
1622557470000|2021-06-01 14:24:30|11558.2|11546.2|11558.2|11546.2|11558.8|11546.8|11558.2|11546.2|0
1622557480000|2021-06-01 14:24:40|11559.3|11547.3|11569.7|11557.7|11570.4|11558.4|11559.3|11547.3|16
1622557490000|2021-06-01 14:24:50|11569.2|11557.2|11567.2|11555.2|11569.2|11557.2|11566|11554|6
1622557500000|2021-06-01 14:25:00|11566|11554|11567.2|11555.2|11567.9|11555.9|11566|11554|1
1622557510000|2021-06-01 14:25:10|11566.7|11554.7|11577.9|11565.9|11577.9|11565.9|11566.7|11554.7|5
1622557520000|2021-06-01 14:25:20|11577.4|11565.4|11571.1|11559.1|11579.2|11567.2|11570|11558|22
1622557530000|2021-06-01 14:25:30|11570.6|11558.6|11570.6|11558.6|11571.2|11559.2|11570|11558|3
1622557540000|2021-06-01 14:25:40|11571.2|11559.2|11571.1|11559.1|11573.7|11561.7|11571.1|11559.1|3
1622557550000|2021-06-01 14:25:50|11571.7|11559.7|11574.2|11562.2|11574.9|11562.9|11570.4|11558.4|15
1622557560000|2021-06-01 14:26:00|11573.6|11561.6|11574.3|11562.3|11574.3|11562.3|11571.8|11559.8|0
1622557570000|2021-06-01 14:26:10|11575|11563|11575|11563|11576.2|11564.2|11574.3|11562.3|4
1622557580000|2021-06-01 14:26:20|11574.3|11562.3|11569.9|11557.9|11574.3|11562.3|11569.9|11557.9|4
1622557590000|2021-06-01 14:26:30|11571.1|11559.1|11571.1|11559.1|11571.1|11559.1|11571.1|11559.1|8
1622557600000|2021-06-01 14:26:40|11570.6|11558.6|11573.6|11561.6|11573.6|11561.6|11569.9|11557.9|1
1622557610000|2021-06-01 14:26:50|11572.5|11560.5|11567.1|11555.1|11573.1|11561.1|11566.5|11554.5|27
1622557620000|2021-06-01 14:27:00|11567.7|11555.7|11565.7|11553.7|11567.7|11555.7|11565.2|11553.2|3
1622557630000|2021-06-01 14:27:10|11564.6|11552.6|11565.2|11553.2|11565.2|11553.2|11563.2|11551.2|17
1622557640000|2021-06-01 14:27:20|11566.4|11554.4|11565.9|11553.9|11566.4|11554.4|11565.2|11553.2|19
1622557650000|2021-06-01 14:27:30|11564.6|11552.6|11564.6|11552.6|11565.9|11553.9|11564.6|11552.6|6
1622557660000|2021-06-01 14:27:40|11566.6|11554.6|11570.4|11558.4|11573.4|11561.4|11566.6|11554.6|8
1622557670000|2021-06-01 14:27:50|11569.2|11557.2|11570.4|11558.4|11572.9|11560.9|11569.2|11557.2|0
1622557680000|2021-06-01 14:28:00|11567.9|11555.9|11567.9|11555.9|11567.9|11555.9|11567.4|11555.4|7
1622557690000|2021-06-01 14:28:10|11566|11554|11565.4|11553.4|11566|11554|11565.4|11553.4|3
1622557700000|2021-06-01 14:28:20|11566|11554|11567.9|11555.9|11569.2|11557.2|11566|11554|1
1622557720000|2021-06-01 14:28:40|11560.9|11548.9|11560.9|11548.9|11561.6|11549.6|11560.9|11548.9|2
1622557730000|2021-06-01 14:28:50|11560.3|11548.3|11553.4|11541.4|11560.3|11548.3|11552.7|11540.7|2
1622557740000|2021-06-01 14:29:00|11554.1|11542.1|11556|11544|11556|11544|11552|11540|0
1622557750000|2021-06-01 14:29:10|11556.6|11544.6|11557.2|11545.2|11558.5|11546.5|11556.6|11544.6|2
1622557760000|2021-06-01 14:29:20|11558.5|11546.5|11555.2|11543.2|11558.5|11546.5|11553.2|11541.2|4
1622557770000|2021-06-01 14:29:30|11554.5|11542.5|11555.9|11543.9|11556.6|11544.6|11552.1|11540.1|1
1622557780000|2021-06-01 14:29:40|11555.2|11543.2|11554.6|11542.6|11555.2|11543.2|11554.6|11542.6|0
1622557790000|2021-06-01 14:29:50|11556.6|11544.6|11552.1|11540.1|11556.6|11544.6|11552.1|11540.1|2
1622557800000|2021-06-01 14:30:00|11552.7|11540.7|11551.6|11539.6|11553.4|11541.4|11551|11539|4
1622557810000|2021-06-01 14:30:10|11549.6|11537.6|11547.7|11535.7|11549.6|11537.6|11543.8|11531.8|17
1622557820000|2021-06-01 14:30:20|11547.1|11535.1|11548.2|11536.2|11548.2|11536.2|11544.4|11532.4|0
1622557830000|2021-06-01 14:30:30|11548.8|11536.8|11546.4|11534.4|11550.2|11538.2|11545.2|11533.2|6
1622557840000|2021-06-01 14:30:40|11547.1|11535.1|11549.6|11537.6|11549.6|11537.6|11547.1|11535.1|3
1622557850000|2021-06-01 14:30:50|11550.2|11538.2|11547.7|11535.7|11550.2|11538.2|11547.7|11535.7|2
1622557860000|2021-06-01 14:31:00|11548.4|11536.4|11548.8|11536.8|11548.9|11536.9|11543.9|11531.9|0
1622557870000|2021-06-01 14:31:10|11549.5|11537.5|11549.5|11537.5|11549.5|11537.5|11548.2|11536.2|2
1622557880000|2021-06-01 14:31:20|11548.9|11536.9|11548.2|11536.2|11549.5|11537.5|11548.2|11536.2|0
1622557890000|2021-06-01 14:31:30|11546.3|11534.3|11545.2|11533.2|11546.3|11534.3|11542.1|11530.1|22
1622557900000|2021-06-01 14:31:40|11546.9|11534.9|11535.2|11523.2|11547.4|11535.4|11535.2|11523.2|47
1622557910000|2021-06-01 14:31:50|11533.8|11521.8|11536.7|11524.7|11539.5|11527.5|11533.8|11521.8|5
1622557920000|2021-06-01 14:32:00|11537.4|11525.4|11535.5|11523.5|11538.7|11526.7|11535.5|11523.5|0
1622557930000|2021-06-01 14:32:10|11536.2|11524.2|11538.7|11526.7|11539.4|11527.4|11535.5|11523.5|4
1622557940000|2021-06-01 14:32:20|11538|11526|11536.9|11524.9|11538|11526|11536.9|11524.9|23
1622557950000|2021-06-01 14:32:30|11535.8|11523.8|11535.2|11523.2|11535.8|11523.8|11535.2|11523.2|2
1622557960000|2021-06-01 14:32:40|11535.9|11523.9|11535.9|11523.9|11535.9|11523.9|11535.9|11523.9|0
1622557970000|2021-06-01 14:32:50|11535.2|11523.2|11530.3|11518.3|11535.2|11523.2|11530.3|11518.3|3
1622557980000|2021-06-01 14:33:00|11529.1|11517.1|11529.1|11517.1|11529.8|11517.8|11529.1|11517.1|1
1622557990000|2021-06-01 14:33:10|11529.6|11517.6|11530.2|11518.2|11530.2|11518.2|11529.6|11517.6|8
1622558000000|2021-06-01 14:33:20|11528.3|11516.3|11529.1|11517.1|11529.1|11517.1|11527.1|11515.1|3
1622558010000|2021-06-01 14:33:30|11527.1|11515.1|11526.6|11514.6|11528.5|11516.5|11526|11514|1
1622558020000|2021-06-01 14:33:40|11524.6|11512.6|11526|11514|11526.6|11514.6|11524.6|11512.6|3
1622558030000|2021-06-01 14:33:50|11526.6|11514.6|11526.6|11514.6|11528.5|11516.5|11526.6|11514.6|8
1622558040000|2021-06-01 14:34:00|11526|11514|11523.3|11511.3|11526.6|11514.6|11523.3|11511.3|0
1622558090000|2021-06-01 14:34:50|11517.7|11505.7|11515.2|11503.2|11517.7|11505.7|11514.5|11502.5|3
1622558100000|2021-06-01 14:35:00|11515.9|11503.9|11515.9|11503.9|11515.9|11503.9|11514.6|11502.6|1
1622558110000|2021-06-01 14:35:10|11516.6|11504.6|11519.6|11507.6|11519.6|11507.6|11516.6|11504.6|2
1622558120000|2021-06-01 14:35:20|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|11517.1|11505.1|2
1622558130000|2021-06-01 14:35:30|11516.6|11504.6|11516.6|11504.6|11516.6|11504.6|11516.6|11504.6|0
1622558140000|2021-06-01 14:35:40|11514|11502|11514|11502|11514|11502|11514|11502|0
1622558150000|2021-06-01 14:35:50|11514.6|11502.6|11514.6|11502.6|11514.6|11502.6|11514.6|11502.6|0
1622558160000|2021-06-01 14:36:00|11516.6|11504.6|11515.9|11503.9|11516.6|11504.6|11515.9|11503.9|2
1622558170000|2021-06-01 14:36:10|11517.1|11505.1|11519.9|11507.9|11519.9|11507.9|11517.1|11505.1|0
1622558180000|2021-06-01 14:36:20|11518.7|11506.7|11515.5|11503.5|11519.9|11507.9|11515.5|11503.5|7
1622558190000|2021-06-01 14:36:30|11514.8|11502.8|11515.5|11503.5|11516|11504|11513.5|11501.5|2
1622558210000|2021-06-01 14:36:50|11516|11504|11516|11504|11516|11504|11516|11504|3
1622558220000|2021-06-01 14:37:00|11514.1|11502.1|11511.6|11499.6|11514.1|11502.1|11510.3|11498.3|7
1622558230000|2021-06-01 14:37:10|11510.3|11498.3|11508|11496|11510.3|11498.3|11508|11496|5
1622558240000|2021-06-01 14:37:20|||||||||2
1622558250000|2021-06-01 14:37:30|11507.4|11495.4|11509.3|11497.3|11509.9|11497.9|11507.4|11495.4|6
1622558260000|2021-06-01 14:37:40|11509.9|11497.9|11513|11501|11513|11501|11509.9|11497.9|11
1622558270000|2021-06-01 14:37:50|11512.4|11500.4|11509.9|11497.9|11512.4|11500.4|11509.9|11497.9|7
1622558280000|2021-06-01 14:38:00|11509.2|11497.2|11510.5|11498.5|11510.5|11498.5|11509.2|11497.2|6
1622558290000|2021-06-01 14:38:10|11512.4|11500.4|11515.5|11503.5|11515.5|11503.5|11512.4|11500.4|4
1622558300000|2021-06-01 14:38:20|11515.2|11503.2|11515.2|11503.2|11515.2|11503.2|11515.2|11503.2|7
1622558310000|2021-06-01 14:38:30|11512|11500|11512|11500|11512|11500|11512|11500|0
1622558320000|2021-06-01 14:38:40|11510.8|11498.8|11510.8|11498.8|11510.8|11498.8|11507.7|11495.7|3
1622558330000|2021-06-01 14:38:50|11510.2|11498.2|11509.5|11497.5|11510.2|11498.2|11509.5|11497.5|1
1622558340000|2021-06-01 14:39:00|11509|11497|11507.2|11495.2|11509|11497|11507.2|11495.2|0
1622558350000|2021-06-01 14:39:10|||||||||1
1622558360000|2021-06-01 14:39:20|11508.4|11496.4|11507.7|11495.7|11509.7|11497.7|11506.6|11494.6|10
1622558370000|2021-06-01 14:39:30|11508.3|11496.3|11509|11497|11509|11497|11508.3|11496.3|0
1622558380000|2021-06-01 14:39:40|11509.7|11497.7|11514.5|11502.5|11515.8|11503.8|11509.7|11497.7|2
1622558390000|2021-06-01 14:39:50|11515.1|11503.1|11510.2|11498.2|11515.8|11503.8|11510.2|11498.2|1
1622558400000|2021-06-01 14:40:00|11508.3|11496.3|11507.7|11495.7|11508.3|11496.3|11507.7|11495.7|3
1622558410000|2021-06-01 14:40:10|11508.3|11496.3|11507.7|11495.7|11508.3|11496.3|11507.2|11495.2|12
1622558420000|2021-06-01 14:40:20|||||||||2
1622558430000|2021-06-01 14:40:30|11508.3|11496.3|11508.3|11496.3|11508.3|11496.3|11507.7|11495.7|11
1622558460000|2021-06-01 14:41:00|||||||||3
1622558470000|2021-06-01 14:41:10|11509.4|11497.4|11508.3|11496.3|11509.4|11497.4|11508.3|11496.3|10
1622558480000|2021-06-01 14:41:20|11500|11488|11498.8|11486.8|11500|11488|11498.8|11486.8|4
1622558490000|2021-06-01 14:41:30|11499.4|11487.4|11498.3|11486.3|11500.8|11488.8|11498.3|11486.3|10
1622558510000|2021-06-01 14:41:50|||||||||2
1622558520000|2021-06-01 14:42:00|11499.5|11487.5|11499.5|11487.5|11499.5|11487.5|11499.5|11487.5|3
1622558530000|2021-06-01 14:42:10|11499|11487|11498.3|11486.3|11499|11487|11498.3|11486.3|0
1622558540000|2021-06-01 14:42:20|11502.2|11490.2|11500.9|11488.9|11502.2|11490.2|11500.9|11488.9|11
1622558550000|2021-06-01 14:42:30|11501.5|11489.5|11500.9|11488.9|11501.5|11489.5|11500.2|11488.2|2
1622558560000|2021-06-01 14:42:40|11496.6|11484.6|11496.6|11484.6|11496.6|11484.6|11496.6|11484.6|16
1622558580000|2021-06-01 14:43:00|11493.3|11481.3|11492.7|11480.7|11494|11482|11491.3|11479.3|4
1622558590000|2021-06-01 14:43:10|11491.5|11479.5|11490.8|11478.8|11491.5|11479.5|11490.2|11478.2|0
1622558600000|2021-06-01 14:43:20|11490.2|11478.2|11490.2|11478.2|11490.2|11478.2|11487.7|11475.7|3
1622558610000|2021-06-01 14:43:30|11489.7|11477.7|11489.5|11477.5|11490.8|11478.8|11489.5|11477.5|16
1622558630000|2021-06-01 14:43:50|11490.8|11478.8|11489.5|11477.5|11490.8|11478.8|11489.5|11477.5|1
1622558640000|2021-06-01 14:44:00|11488.9|11476.9|11484.4|11472.4|11489.4|11477.4|11484.4|11472.4|5
1622558650000|2021-06-01 14:44:10|11481.9|11469.9|11477.3|11465.3|11481.9|11469.9|11477.3|11465.3|7
1622558660000|2021-06-01 14:44:20|11478|11466|11477.5|11465.5|11478|11466|11477.5|11465.5|3
1622558670000|2021-06-01 14:44:30|11479.4|11467.4|11480.7|11468.7|11482.6|11470.6|11479.4|11467.4|13
1622558680000|2021-06-01 14:44:40|11480.1|11468.1|11482|11470|11482.6|11470.6|11480.1|11468.1|0
1622558690000|2021-06-01 14:44:50|11482.6|11470.6|11485.1|11473.1|11485.8|11473.8|11482.6|11470.6|10
1622558700000|2021-06-01 14:45:00|11484.4|11472.4|11490.7|11478.7|11491.4|11479.4|11484.4|11472.4|5
1622558710000|2021-06-01 14:45:10|11489.4|11477.4|11483.2|11471.2|11489.4|11477.4|11483.2|11471.2|4
1622558720000|2021-06-01 14:45:20|11483.3|11471.3|11481.2|11469.2|11483.3|11471.3|11481.2|11469.2|4
1622558730000|2021-06-01 14:45:30|11481.9|11469.9|11476.1|11464.1|11481.9|11469.9|11475.5|11463.5|11
1622558740000|2021-06-01 14:45:40|11476.8|11464.8|11476.2|11464.2|11476.8|11464.8|11476.2|11464.2|0
1622558750000|2021-06-01 14:45:50|11473.7|11461.7|11471.2|11459.2|11473.7|11461.7|11470.5|11458.5|59
1622558760000|2021-06-01 14:46:00|11470.5|11458.5|11476.5|11464.5|11477.2|11465.2|11470.5|11458.5|10
1622558770000|2021-06-01 14:46:10|11475.8|11463.8|11477.7|11465.7|11478.3|11466.3|11475.8|11463.8|7
1622558780000|2021-06-01 14:46:20|11478.3|11466.3|11477.7|11465.7|11480.2|11468.2|11477.7|11465.7|0
1622558790000|2021-06-01 14:46:30|11478.3|11466.3|11482.7|11470.7|11483.3|11471.3|11478.3|11466.3|1
1622558800000|2021-06-01 14:46:40|11482.1|11470.1|11482.1|11470.1|11482.1|11470.1|11482.1|11470.1|0
1622558810000|2021-06-01 14:46:50|11481.5|11469.5|11475.8|11463.8|11481.5|11469.5|11475.2|11463.2|4
1622558820000|2021-06-01 14:47:00|11473.3|11461.3|11469.4|11457.4|11473.3|11461.3|11468.3|11456.3|17
1622558830000|2021-06-01 14:47:10|11470.1|11458.1|11468.9|11456.9|11470.1|11458.1|11468.9|11456.9|9
1622558840000|2021-06-01 14:47:20|11466.2|11454.2|11460.8|11448.8|11466.2|11454.2|11460.2|11448.2|21
1622558850000|2021-06-01 14:47:30|11459.6|11447.6|11454.3|11442.3|11459.6|11447.6|11451.9|11439.9|36
1622558860000|2021-06-01 14:47:40|11451.9|11439.9|11451.9|11439.9|11455|11443|11451.9|11439.9|15
1622558870000|2021-06-01 14:47:50|11450.5|11438.5|11446.9|11434.9|11450.5|11438.5|11445|11433|24
1622558880000|2021-06-01 14:48:00|11446.4|11434.4|11447.1|11435.1|11447.6|11435.6|11446.4|11434.4|1
1622558890000|2021-06-01 14:48:10|11445.1|11433.1|11445.1|11433.1|11447.6|11435.6|11444.6|11432.6|7
1622558900000|2021-06-01 14:48:20|11444.6|11432.6|11445.7|11433.7|11445.7|11433.7|11444.6|11432.6|0
1622558910000|2021-06-01 14:48:30|11444.4|11432.4|11443.2|11431.2|11444.4|11432.4|11443.2|11431.2|1
1622558920000|2021-06-01 14:48:40|11442.6|11430.6|11444.6|11432.6|11445.8|11433.8|11442.6|11430.6|1
1622558930000|2021-06-01 14:48:50|11445.8|11433.8|11450.2|11438.2|11455.2|11443.2|11445.8|11433.8|2
1622558940000|2021-06-01 14:49:00|11452.1|11440.1|11455.8|11443.8|11455.8|11443.8|11450.2|11438.2|19
1622558950000|2021-06-01 14:49:10|11461.5|11449.5|11455.9|11443.9|11462.1|11450.1|11455.4|11443.4|8
1622558960000|2021-06-01 14:49:20|11456.5|11444.5|11457.6|11445.6|11457.6|11445.6|11456.5|11444.5|2
1622558970000|2021-06-01 14:49:30|11458.3|11446.3|11464.6|11452.6|11464.6|11452.6|11458.3|11446.3|19
1622558980000|2021-06-01 14:49:40|11464|11452|11467.1|11455.1|11468.2|11456.2|11464|11452|21
1622558990000|2021-06-01 14:49:50|11466.5|11454.5|11466.5|11454.5|11466.5|11454.5|11466.5|11454.5|0
1622559000000|2021-06-01 14:50:00|11458.4|11446.4|11459.6|11447.6|11460.3|11448.3|11458.4|11446.4|5
1622559010000|2021-06-01 14:50:10|11460.7|11448.7|11462.1|11450.1|11462.1|11450.1|11460.7|11448.7|0
1622559020000|2021-06-01 14:50:20|11461.5|11449.5|11467.1|11455.1|11467.1|11455.1|11460.9|11448.9|5
1622559030000|2021-06-01 14:50:30|11467.8|11455.8|11465.4|11453.4|11469|11457|11463.4|11451.4|9
1622559040000|2021-06-01 14:50:40|11468.3|11456.3|11467.1|11455.1|11468.3|11456.3|11466.5|11454.5|4
1622559050000|2021-06-01 14:50:50|11467.8|11455.8|11467.1|11455.1|11467.8|11455.8|11467.1|11455.1|0
1622559060000|2021-06-01 14:51:00|11465.9|11453.9|11467.6|11455.6|11468.3|11456.3|11464.6|11452.6|5
1622559070000|2021-06-01 14:51:10|11466.9|11454.9|11466.9|11454.9|11466.9|11454.9|11466.9|11454.9|0
1622559080000|2021-06-01 14:51:20|11463.7|11451.7|11460.7|11448.7|11463.7|11451.7|11460.7|11448.7|5
1622559090000|2021-06-01 14:51:30|11460|11448|11462.5|11450.5|11462.5|11450.5|11460|11448|1
1622559100000|2021-06-01 14:51:40|11466.2|11454.2|11466.9|11454.9|11466.9|11454.9|11466.2|11454.2|0
1622559110000|2021-06-01 14:51:50|11465.7|11453.7|11473.2|11461.2|11473.2|11461.2|11465.7|11453.7|1
1622559120000|2021-06-01 14:52:00|11470.7|11458.7|11462.5|11450.5|11471.9|11459.9|11462.5|11450.5|15
1622559130000|2021-06-01 14:52:10|11463.2|11451.2|11460|11448|11463.2|11451.2|11460|11448|1
1622559140000|2021-06-01 14:52:20|11461.8|11449.8|11461.8|11449.8|11461.8|11449.8|11461.3|11449.3|1
1622559150000|2021-06-01 14:52:30|11462.9|11450.9|11464.3|11452.3|11464.3|11452.3|11462.9|11450.9|20
1622559160000|2021-06-01 14:52:40|11469.3|11457.3|11471.8|11459.8|11471.8|11459.8|11469.3|11457.3|8
1622559170000|2021-06-01 14:52:50|11471.3|11459.3|11466.8|11454.8|11471.3|11459.3|11466.8|11454.8|0
1622559180000|2021-06-01 14:53:00|11465|11453|11461.8|11449.8|11465|11453|11461.8|11449.8|5
1622559190000|2021-06-01 14:53:10|11460|11448|11456.7|11444.7|11460.6|11448.6|11456.7|11444.7|4
1622559200000|2021-06-01 14:53:20|11457.2|11445.2|11457.9|11445.9|11457.9|11445.9|11457.2|11445.2|0
1622559210000|2021-06-01 14:53:30|11459.2|11447.2|11457.9|11445.9|11459.2|11447.2|11457.9|11445.9|0
1622559220000|2021-06-01 14:53:40|11454.2|11442.2|11452.9|11440.9|11454.2|11442.2|11452.9|11440.9|6
1622559230000|2021-06-01 14:53:50|11453.6|11441.6|11458.6|11446.6|11458.6|11446.6|11452.9|11440.9|15
1622559240000|2021-06-01 14:54:00|11457.9|11445.9|11459.9|11447.9|11459.9|11447.9|11457.9|11445.9|1
1622559250000|2021-06-01 14:54:10|11459.3|11447.3|11467.9|11455.9|11473.5|11461.5|11459.3|11447.3|11
1622559260000|2021-06-01 14:54:20|11468.5|11456.5|11467.9|11455.9|11468.5|11456.5|11467.9|11455.9|0
1622559270000|2021-06-01 14:54:30|11468.5|11456.5|11472.9|11460.9|11473.5|11461.5|11468.5|11456.5|3
1622559280000|2021-06-01 14:54:40|||||||||6
1622559290000|2021-06-01 14:54:50|11474.1|11462.1|11474.9|11462.9|11476.8|11464.8|11474.1|11462.1|7
1622559300000|2021-06-01 14:55:00|11474.3|11462.3|11474.3|11462.3|11476.1|11464.1|11471.1|11459.1|3
1622559310000|2021-06-01 14:55:10|11473.8|11461.8|11475.7|11463.7|11475.7|11463.7|11472.5|11460.5|6
1622559320000|2021-06-01 14:55:20|11477|11465|11476.8|11464.8|11477|11465|11476.8|11464.8|4
1622559330000|2021-06-01 14:55:30|11477.5|11465.5|11476.8|11464.8|11480.1|11468.1|11476.8|11464.8|3
1622559340000|2021-06-01 14:55:40|11477.4|11465.4|11470.4|11458.4|11477.4|11465.4|11470.4|11458.4|11
1622559350000|2021-06-01 14:55:50|11469.8|11457.8|11462.9|11450.9|11469.8|11457.8|11462.9|11450.9|3
1622559360000|2021-06-01 14:56:00|11461.7|11449.7|11466|11454|11466|11454|11456.6|11444.6|8
1622559370000|2021-06-01 14:56:10|11465.4|11453.4|11466|11454|11466|11454|11465.4|11453.4|0
1622559380000|2021-06-01 14:56:20|11471.6|11459.6|11471|11459|11471.6|11459.6|11471|11459|3
1622559390000|2021-06-01 14:56:30|11471.7|11459.7|11470.4|11458.4|11474.9|11462.9|11470.4|11458.4|0
1622559400000|2021-06-01 14:56:40|11469.2|11457.2|11466|11454|11469.2|11457.2|11464.1|11452.1|4
1622559410000|2021-06-01 14:56:50|11466.7|11454.7|11462.8|11450.8|11468.5|11456.5|11462.8|11450.8|29
1622559420000|2021-06-01 14:57:00|||||||||4
1622559430000|2021-06-01 14:57:10|11458.6|11446.6|11456.6|11444.6|11458.6|11446.6|11456.6|11444.6|9
1622559440000|2021-06-01 14:57:20|11459.1|11447.1|11460.3|11448.3|11460.3|11448.3|11459.1|11447.1|2
1622559450000|2021-06-01 14:57:30|11459.1|11447.1|11459.1|11447.1|11459.1|11447.1|11459.1|11447.1|1
1622559480000|2021-06-01 14:58:00|11457.8|11445.8|11459.1|11447.1|11459.1|11447.1|11457.8|11445.8|5
1622559490000|2021-06-01 14:58:10|11457.8|11445.8|11457.8|11445.8|11457.8|11445.8|11457.8|11445.8|4
1622559500000|2021-06-01 14:58:20|11458.5|11446.5|11460.3|11448.3|11460.3|11448.3|11458.5|11446.5|7
1622559510000|2021-06-01 14:58:30|11466|11454|11466.6|11454.6|11467.8|11455.8|11464.1|11452.1|4
1622559520000|2021-06-01 14:58:40|11467.3|11455.3|11474.9|11462.9|11475.5|11463.5|11467.3|11455.3|2
1622559530000|2021-06-01 14:58:50|11476.1|11464.1|11478.4|11466.4|11478.4|11466.4|11476.1|11464.1|2
1622559540000|2021-06-01 14:59:00|11480.5|11468.5|11478|11466|11480.5|11468.5|11476|11464|8
1622559550000|2021-06-01 14:59:10|11477.4|11465.4|11470.3|11458.3|11478|11466|11470.3|11458.3|3
1622559560000|2021-06-01 14:59:20|11471.6|11459.6|11471.6|11459.6|11472.3|11460.3|11471.6|11459.6|12
1622559570000|2021-06-01 14:59:30|11472.3|11460.3|11471.6|11459.6|11472.3|11460.3|11471.6|11459.6|4
1622559580000|2021-06-01 14:59:40|11472.8|11460.8|11472.8|11460.8|11472.8|11460.8|11472.8|11460.8|0
1622559590000|2021-06-01 14:59:50|11471.6|11459.6|11470.3|11458.3|11472.3|11460.3|11470.3|11458.3|8
1622559600000|2021-06-01 15:00:00|11470.9|11458.9|11470.3|11458.3|11472.3|11460.3|11470.3|11458.3|0
1622559610000|2021-06-01 15:00:10|11470.9|11458.9|11464.1|11452.1|11471|11459|11464.1|11452.1|8
1622559620000|2021-06-01 15:00:20|11463.5|11451.5|11462.1|11450.1|11463.5|11451.5|11461.6|11449.6|7
1622559630000|2021-06-01 15:00:30|11461.6|11449.6|11464.1|11452.1|11464.1|11452.1|11461.6|11449.6|0
1622559640000|2021-06-01 15:00:40|11463.5|11451.5|11462.3|11450.3|11463.5|11451.5|11462.3|11450.3|1
1622559650000|2021-06-01 15:00:50|11465.3|11453.3|11461.6|11449.6|11467.3|11455.3|11461.6|11449.6|11
1622559660000|2021-06-01 15:01:00|11461|11449|11464.1|11452.1|11464.8|11452.8|11460.3|11448.3|1
1622559670000|2021-06-01 15:01:10|11462.8|11450.8|11464.8|11452.8|11464.8|11452.8|11462.8|11450.8|17
1622559680000|2021-06-01 15:01:20|11464.6|11452.6|11461|11449|11464.6|11452.6|11460.3|11448.3|5
1622559690000|2021-06-01 15:01:30|11463.4|11451.4|11464.9|11452.9|11465.5|11453.5|11463.4|11451.4|5
1622559700000|2021-06-01 15:01:40|11465.5|11453.5|11466.2|11454.2|11466.2|11454.2|11465.5|11453.5|0
1622559710000|2021-06-01 15:01:50|11465.6|11453.6|11463.1|11451.1|11466.2|11454.2|11463|11451|3
1622559720000|2021-06-01 15:02:00|11465.5|11453.5|11465.5|11453.5|11465.5|11453.5|11465.5|11453.5|2
1622559730000|2021-06-01 15:02:10|11466.2|11454.2|11467.5|11455.5|11471.8|11459.8|11465|11453|1
1622559740000|2021-06-01 15:02:20|11466.8|11454.8|11469.2|11457.2|11470.6|11458.6|11466.8|11454.8|11
1622559750000|2021-06-01 15:02:30|11468.7|11456.7|11469.2|11457.2|11469.2|11457.2|11468.7|11456.7|4
1622559760000|2021-06-01 15:02:40|11468.1|11456.1|11466.7|11454.7|11468.1|11456.1|11466.7|11454.7|3
1622559770000|2021-06-01 15:02:50|11467.3|11455.3|11469.2|11457.2|11470.5|11458.5|11467.3|11455.3|2
1622559780000|2021-06-01 15:03:00|11471.2|11459.2|11474.2|11462.2|11475|11463|11470.5|11458.5|7
1622559790000|2021-06-01 15:03:10|11474.9|11462.9|11476.2|11464.2|11476.2|11464.2|11474.9|11462.9|1
1622559800000|2021-06-01 15:03:20|11478.8|11466.8|11478.8|11466.8|11479.4|11467.4|11478.8|11466.8|0
1622559810000|2021-06-01 15:03:30|11479.4|11467.4|11479.4|11467.4|11480|11468|11478.1|11466.1|7
1622559820000|2021-06-01 15:03:40|11480|11468|11481.3|11469.3|11481.3|11469.3|11478.1|11466.1|7
1622559830000|2021-06-01 15:03:50|11483.8|11471.8|11481.9|11469.9|11483.8|11471.8|11481.9|11469.9|9
1622559840000|2021-06-01 15:04:00|11481.3|11469.3|11475.6|11463.6|11481.3|11469.3|11475.6|11463.6|1
1622559850000|2021-06-01 15:04:10|11474.2|11462.2|11473|11461|11474.2|11462.2|11473|11461|6
1622559860000|2021-06-01 15:04:20|11471.7|11459.7|11480.5|11468.5|11480.5|11468.5|11471.7|11459.7|13
1622559870000|2021-06-01 15:04:30|11482.4|11470.4|11484.8|11472.8|11484.8|11472.8|11481.7|11469.7|1
1622559880000|2021-06-01 15:04:40|11487.4|11475.4|11489.4|11477.4|11489.4|11477.4|11486.2|11474.2|5
1622559890000|2021-06-01 15:04:50|||||||||1
1622559900000|2021-06-01 15:05:00|11488.1|11476.1|11484.8|11472.8|11488.7|11476.7|11484.1|11472.1|6
1622559910000|2021-06-01 15:05:10|11484.2|11472.2|11485.5|11473.5|11485.5|11473.5|11484.2|11472.2|0
1622559920000|2021-06-01 15:05:20|11487.3|11475.3|11486.6|11474.6|11487.3|11475.3|11486|11474|0
1622559930000|2021-06-01 15:05:30|11487.3|11475.3|11487.3|11475.3|11487.3|11475.3|11487.3|11475.3|0
1622559940000|2021-06-01 15:05:40|11486.2|11474.2|11483.5|11471.5|11486.2|11474.2|11483.5|11471.5|0
1622559950000|2021-06-01 15:05:50|11482.4|11470.4|11476.7|11464.7|11482.4|11470.4|11476.7|11464.7|5
1622559960000|2021-06-01 15:06:00|11477.3|11465.3|11476|11464|11477.3|11465.3|11476|11464|0
1622559970000|2021-06-01 15:06:10|11474.8|11462.8|11472.3|11460.3|11474.8|11462.8|11470.4|11458.4|3
1622559980000|2021-06-01 15:06:20|11471.7|11459.7|11471.7|11459.7|11471.7|11459.7|11471.7|11459.7|5
1622559990000|2021-06-01 15:06:30|11472.3|11460.3|11469.1|11457.1|11472.3|11460.3|11469.1|11457.1|3
1622560000000|2021-06-01 15:06:40|11467.9|11455.9|11466.6|11454.6|11467.9|11455.9|11466.6|11454.6|6
1622560010000|2021-06-01 15:06:50|11467.3|11455.3|11467.3|11455.3|11470.5|11458.5|11467.3|11455.3|1
1622560020000|2021-06-01 15:07:00|11465.9|11453.9|11467.3|11455.3|11467.3|11455.3|11465.4|11453.4|2
1622560030000|2021-06-01 15:07:10|11469.1|11457.1|11470.5|11458.5|11471.2|11459.2|11468|11456|2
1622560040000|2021-06-01 15:07:20|11469.8|11457.8|11468.5|11456.5|11469.8|11457.8|11467.3|11455.3|0
1622560050000|2021-06-01 15:07:30|11468|11456|11468|11456|11468.5|11456.5|11468|11456|0
1622560060000|2021-06-01 15:07:40|11470.6|11458.6|11471.2|11459.2|11471.7|11459.7|11470.6|11458.6|1
1622560070000|2021-06-01 15:07:50|11470.5|11458.5|11470.5|11458.5|11471.7|11459.7|11468|11456|0
1622560080000|2021-06-01 15:08:00|11469.4|11457.4|11472.4|11460.4|11472.4|11460.4|11468|11456|1
1622560090000|2021-06-01 15:08:10|11473.7|11461.7|11476.9|11464.9|11477.6|11465.6|11473.7|11461.7|3
1622560100000|2021-06-01 15:08:20|11473.7|11461.7|11472.3|11460.3|11474.8|11462.8|11471.7|11459.7|7
1622560120000|2021-06-01 15:08:40|11469.9|11457.9|11470.6|11458.6|11470.6|11458.6|11468.8|11456.8|18
1622560130000|2021-06-01 15:08:50|11470.1|11458.1|11470.6|11458.6|11470.6|11458.6|11470.1|11458.1|0
1622560140000|2021-06-01 15:09:00|11472.3|11460.3|11472.4|11460.4|11472.4|11460.4|11472.3|11460.3|5
1622560150000|2021-06-01 15:09:10|11473.1|11461.1|11476.2|11464.2|11476.2|11464.2|11473.1|11461.1|1
1622560160000|2021-06-01 15:09:20|11475.6|11463.6|11476.2|11464.2|11476.2|11464.2|11475.6|11463.6|0
1622560170000|2021-06-01 15:09:30|11475.1|11463.1|11476.2|11464.2|11476.2|11464.2|11473.7|11461.7|0
1622560180000|2021-06-01 15:09:40|11480.6|11468.6|11482.4|11470.4|11483.7|11471.7|11480.6|11468.6|14
1622560190000|2021-06-01 15:09:50|11483|11471|11483.7|11471.7|11483.7|11471.7|11482.4|11470.4|0
1622560200000|2021-06-01 15:10:00|11483.1|11471.1|11481.2|11469.2|11483.1|11471.1|11481.2|11469.2|0
1622560210000|2021-06-01 15:10:10|11483.1|11471.1|11483.1|11471.1|11483.1|11471.1|11482.6|11470.6|3
1622560220000|2021-06-01 15:10:20|11482.6|11470.6|11481.7|11469.7|11483.7|11471.7|11481.7|11469.7|14
1622560230000|2021-06-01 15:10:30|11482.3|11470.3|11494.5|11482.5|11494.5|11482.5|11482.3|11470.3|6
1622560240000|2021-06-01 15:10:40|11493.9|11481.9|11494.6|11482.6|11495.9|11483.9|11493.9|11481.9|4
1622560250000|2021-06-01 15:10:50|11495.2|11483.2|11498.3|11486.3|11498.8|11486.8|11495.2|11483.2|4
1622560260000|2021-06-01 15:11:00|11498.8|11486.8|11494.5|11482.5|11498.8|11486.8|11493.3|11481.3|6
1622560270000|2021-06-01 15:11:10|11496.4|11484.4|11507.6|11495.6|11507.6|11495.6|11496.4|11484.4|7
1622560280000|2021-06-01 15:11:20|11506.3|11494.3|11508.9|11496.9|11508.9|11496.9|11505.8|11493.8|2
1622560290000|2021-06-01 15:11:30|11508.3|11496.3|11508.3|11496.3|11508.3|11496.3|11507|11495|3
1622560300000|2021-06-01 15:11:40|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|11506.3|11494.3|0
1622560310000|2021-06-01 15:11:50|11504.4|11492.4|11505.1|11493.1|11505.6|11493.6|11503.8|11491.8|13
1622560320000|2021-06-01 15:12:00|11504.4|11492.4|11504.3|11492.3|11504.4|11492.4|11502.4|11490.4|3
1622560330000|2021-06-01 15:12:10|11504.9|11492.9|11504.9|11492.9|11505.6|11493.6|11504.3|11492.3|7
1622560340000|2021-06-01 15:12:20|11510.5|11498.5|11504.9|11492.9|11510.5|11498.5|11504.9|11492.9|1
1622560350000|2021-06-01 15:12:30|11504.4|11492.4|11503.1|11491.1|11504.4|11492.4|11503.1|11491.1|5
1622560360000|2021-06-01 15:12:40|11503.8|11491.8|11503.8|11491.8|11503.8|11491.8|11503.8|11491.8|0
1622560370000|2021-06-01 15:12:50|11504.4|11492.4|11509.4|11497.4|11509.4|11497.4|11504.4|11492.4|1
1622560380000|2021-06-01 15:13:00|11507.6|11495.6|11508.8|11496.8|11509.4|11497.4|11505.6|11493.6|3
1622560390000|2021-06-01 15:13:10|11509.4|11497.4|11498|11486|11509.4|11497.4|11498|11486|13
1622560400000|2021-06-01 15:13:20|11499.4|11487.4|11496.8|11484.8|11499.4|11487.4|11496.8|11484.8|0
1622560410000|2021-06-01 15:13:30|11496.1|11484.1|11496.8|11484.8|11496.8|11484.8|11494.3|11482.3|13
1622560420000|2021-06-01 15:13:40|11496.2|11484.2|11497.4|11485.4|11498|11486|11493|11481|12
1622560430000|2021-06-01 15:13:50|11498|11486|11494.9|11482.9|11498|11486|11494.4|11482.4|3
1622560440000|2021-06-01 15:14:00|11494.4|11482.4|11492.4|11480.4|11494.9|11482.9|11492.3|11480.3|6
1622560450000|2021-06-01 15:14:10|11490.1|11478.1|11487.4|11475.4|11490.1|11478.1|11486.8|11474.8|2
1622560460000|2021-06-01 15:14:20|11488|11476|11487.4|11475.4|11488|11476|11487.4|11475.4|0
1622560470000|2021-06-01 15:14:30|11488|11476|11488.7|11476.7|11489.9|11477.9|11485.5|11473.5|5
1622560480000|2021-06-01 15:14:40|11486.3|11474.3|11489.4|11477.4|11491.2|11479.2|11486.3|11474.3|9
1622560490000|2021-06-01 15:14:50|11490.1|11478.1|11488.7|11476.7|11490.1|11478.1|11488.7|11476.7|0
1622560500000|2021-06-01 15:15:00|11485|11473|11485|11473|11485.5|11473.5|11480|11468|7
1622560510000|2021-06-01 15:15:10|11484.4|11472.4|11483.7|11471.7|11485|11473|11483.7|11471.7|0
1622560520000|2021-06-01 15:15:20|11484.3|11472.3|11483.7|11471.7|11484.3|11472.3|11483.7|11471.7|0
1622560530000|2021-06-01 15:15:30|11483|11471|11482.3|11470.3|11483|11471|11482.3|11470.3|0
1622560540000|2021-06-01 15:15:40|11483|11471|11479.8|11467.8|11483|11471|11479.1|11467.1|0
1622560550000|2021-06-01 15:15:50|11479.1|11467.1|11475.5|11463.5|11479.1|11467.1|11475.5|11463.5|4
1622560560000|2021-06-01 15:16:00|11474.8|11462.8|11475.5|11463.5|11477.5|11465.5|11474.1|11462.1|0
1622560570000|2021-06-01 15:16:10|11476.1|11464.1|11475.5|11463.5|11476.1|11464.1|11475.5|11463.5|0
1622560580000|2021-06-01 15:16:20|11479.3|11467.3|11478|11466|11479.3|11467.3|11478|11466|1
1622560610000|2021-06-01 15:16:50|11480.5|11468.5|11476.8|11464.8|11480.5|11468.5|11476.2|11464.2|1
1622560620000|2021-06-01 15:17:00|11475.5|11463.5|11480.5|11468.5|11480.5|11468.5|11475.5|11463.5|2
1622560640000|2021-06-01 15:17:20|11481.8|11469.8|11480.5|11468.5|11482.3|11470.3|11480.5|11468.5|8
1622560650000|2021-06-01 15:17:30|11479.1|11467.1|11479.1|11467.1|11479.1|11467.1|11478.6|11466.6|0
1622560660000|2021-06-01 15:17:40|11477.3|11465.3|11477.3|11465.3|11477.3|11465.3|11477.3|11465.3|0
1622560670000|2021-06-01 15:17:50|11476.6|11464.6|11475.5|11463.5|11477.2|11465.2|11475.5|11463.5|3
1622560690000|2021-06-01 15:18:10|11476.1|11464.1|11475.5|11463.5|11477.5|11465.5|11472.9|11460.9|12
1622560700000|2021-06-01 15:18:20|11474.8|11462.8|11474.8|11462.8|11474.8|11462.8|11474.8|11462.8|0
1622560710000|2021-06-01 15:18:30|11473.6|11461.6|11472.3|11460.3|11474.1|11462.1|11472.3|11460.3|0
1622560720000|2021-06-01 15:18:40|11473|11461|11471.1|11459.1|11473|11461|11471.1|11459.1|1
1622560730000|2021-06-01 15:18:50|11470.5|11458.5|11470.5|11458.5|11470.5|11458.5|11469.3|11457.3|0
1622560740000|2021-06-01 15:19:00|11470|11458|11471.1|11459.1|11471.6|11459.6|11469.3|11457.3|13
1622560750000|2021-06-01 15:19:10|11472.5|11460.5|11473|11461|11473.6|11461.6|11471.6|11459.6|7
1622560760000|2021-06-01 15:19:20|11474.3|11462.3|11474.1|11462.1|11475.5|11463.5|11473.6|11461.6|0
1622560770000|2021-06-01 15:19:30|11474.8|11462.8|11471.6|11459.6|11474.8|11462.8|11471.6|11459.6|0
1622560780000|2021-06-01 15:19:40|11467.3|11455.3|11467.3|11455.3|11467.3|11455.3|11466.8|11454.8|13
1622560790000|2021-06-01 15:19:50|11469.3|11457.3|11469.8|11457.8|11469.8|11457.8|11468.6|11456.6|11
1622560800000|2021-06-01 15:20:00|11468.6|11456.6|11463|11451|11469.1|11457.1|11462.3|11450.3|17
1622560810000|2021-06-01 15:20:10|11462.3|11450.3|11462.3|11450.3|11462.3|11450.3|11462.3|11450.3|0
1622560820000|2021-06-01 15:20:20|11461.6|11449.6|11461.6|11449.6|11461.8|11449.8|11461.6|11449.6|9
1622560830000|2021-06-01 15:20:30|11461.1|11449.1|11459.1|11447.1|11461.6|11449.6|11457.9|11445.9|2
1622560840000|2021-06-01 15:20:40|11457.9|11445.9|11456.6|11444.6|11457.9|11445.9|11456.1|11444.1|3
1622560850000|2021-06-01 15:20:50|11457.3|11445.3|11454.2|11442.2|11457.3|11445.3|11452.9|11440.9|2
1622560860000|2021-06-01 15:21:00|11452.9|11440.9|11452.9|11440.9|11455.4|11443.4|11452.9|11440.9|22
1622560870000|2021-06-01 15:21:10|11453.6|11441.6|11458|11446|11458|11446|11453.6|11441.6|10
1622560880000|2021-06-01 15:21:20|11458.6|11446.6|11460.7|11448.7|11461.2|11449.2|11457.3|11445.3|0
1622560890000|2021-06-01 15:21:30|11459.3|11447.3|11460.5|11448.5|11460.5|11448.5|11456.8|11444.8|2
1622560900000|2021-06-01 15:21:40|11462.5|11450.5|11462.5|11450.5|11462.5|11450.5|11462.5|11450.5|0
1622560910000|2021-06-01 15:21:50|11463.2|11451.2|11463.7|11451.7|11464.3|11452.3|11462.5|11450.5|2
1622560920000|2021-06-01 15:22:00|11463|11451|11463.7|11451.7|11463.7|11451.7|11459.3|11447.3|2
1622560930000|2021-06-01 15:22:10|11463|11451|11463.6|11451.6|11463.6|11451.6|11463|11451|2
1622560940000|2021-06-01 15:22:20|11464.3|11452.3|11465.5|11453.5|11466.2|11454.2|11464.3|11452.3|4
1622560950000|2021-06-01 15:22:30|11466.1|11454.1|11466.1|11454.1|11466.1|11454.1|11466.1|11454.1|0
1622560960000|2021-06-01 15:22:40|11466.8|11454.8|11466.8|11454.8|11467.5|11455.5|11466.8|11454.8|8
1622560970000|2021-06-01 15:22:50|11467.5|11455.5|11471.2|11459.2|11471.8|11459.8|11467.5|11455.5|7
1622560980000|2021-06-01 15:23:00|11470.5|11458.5|11467.9|11455.9|11470.5|11458.5|11467.9|11455.9|7
1622560990000|2021-06-01 15:23:10|11468.6|11456.6|11468|11456|11476.2|11464.2|11468|11456|0
1622561000000|2021-06-01 15:23:20|11465.4|11453.4|11463|11451|11466.8|11454.8|11459.8|11447.8|5
1622561010000|2021-06-01 15:23:30|11462.3|11450.3|11465.4|11453.4|11466.7|11454.7|11462.3|11450.3|1
1622561020000|2021-06-01 15:23:40|11466|11454|11463.6|11451.6|11466.7|11454.7|11462.4|11450.4|1
1622561030000|2021-06-01 15:23:50|11464.2|11452.2|11464.2|11452.2|11464.9|11452.9|11463.6|11451.6|1
1622561040000|2021-06-01 15:24:00|11462.4|11450.4|11456|11444|11462.4|11450.4|11456|11444|38
1622561050000|2021-06-01 15:24:10|11457.1|11445.1|11455.4|11443.4|11458.5|11446.5|11452.8|11440.8|42
1622561060000|2021-06-01 15:24:20|11453.6|11441.6|11461.7|11449.7|11461.7|11449.7|11453.6|11441.6|7
1622561070000|2021-06-01 15:24:30|11460.4|11448.4|11460.7|11448.7|11462.4|11450.4|11457.9|11445.9|13
1622561080000|2021-06-01 15:24:40|11461.8|11449.8|11461.8|11449.8|11463.7|11451.7|11461.8|11449.8|1
1622561090000|2021-06-01 15:24:50|11462.9|11450.9|11469.3|11457.3|11469.9|11457.9|11462.9|11447|15
1622561100000|2021-06-01 15:25:00|11467.4|11455.4|11467.4|11455.4|11468|11456|11467.4|11455.4|1
1622561110000|2021-06-01 15:25:10|11468|11456|11466.2|11454.2|11468|11456|11466.2|11454.2|0
1622561120000|2021-06-01 15:25:20|11466.9|11454.9|11468.2|11456.2|11468.2|11456.2|11466.9|11454.9|0
1622561140000|2021-06-01 15:25:40|11473.9|11461.9|11475.2|11463.2|11475.2|11463.2|11473.3|11461.3|18
1622561150000|2021-06-01 15:25:50|11479.6|11467.6|11480.1|11468.1|11480.1|11468.1|11479|11467|4
1622561160000|2021-06-01 15:26:00|11479.6|11467.6|11479.6|11467.6|11479.6|11467.6|11479.6|11467.6|1
1622561170000|2021-06-01 15:26:10|11480.7|11468.7|11486.4|11474.4|11486.4|11474.4|11480.7|11468.7|9
1622561180000|2021-06-01 15:26:20|11487.6|11475.6|11487.6|11475.6|11488.9|11476.9|11486.4|11474.4|1
1622561190000|2021-06-01 15:26:30|11488.3|11476.3|11489.6|11477.6|11489.6|11477.6|11488.3|11476.3|0
1622561200000|2021-06-01 15:26:40|11488.3|11476.3|11491.9|11479.9|11491.9|11479.9|11488.3|11476.3|0
1622561210000|2021-06-01 15:26:50|11494.6|11482.6|11493.2|11481.2|11497.1|11485.1|11489.4|11477.4|5
1622561220000|2021-06-01 15:27:00|11491.2|11479.2|11493.2|11481.2|11495.1|11483.1|11488.7|11476.7|8
1622561230000|2021-06-01 15:27:10|11493.7|11481.7|11492.6|11480.6|11494.4|11482.4|11492.6|11480.6|0
1622561240000|2021-06-01 15:27:20|11493.2|11481.2|11497.6|11485.6|11497.6|11485.6|11493.2|11481.2|0
1622561250000|2021-06-01 15:27:30|11498.2|11486.2|11495.1|11483.1|11498.2|11486.2|11492.6|11480.6|3
1622561260000|2021-06-01 15:27:40|11494.4|11482.4|11504|11492|11508.4|11496.4|11493.9|11481.9|10
1622561270000|2021-06-01 15:27:50|11503.3|11491.3|11511.5|11499.5|11511.5|11499.5|11503.3|11491.3|3
1622561280000|2021-06-01 15:28:00|11512.1|11500.1|11506.5|11494.5|11512.1|11500.1|11506.5|11494.5|0
1622561290000|2021-06-01 15:28:10|11504|11492|11504.6|11492.6|11506.5|11494.5|11504|11492|1
1622561300000|2021-06-01 15:28:20|11505.3|11493.3|11504.6|11492.6|11505.3|11493.3|11504.6|11492.6|2
1622561310000|2021-06-01 15:28:30|11502.1|11490.1|11502.2|11490.2|11502.2|11490.2|11500.9|11488.9|9
1622561320000|2021-06-01 15:28:40|11501.5|11489.5|11502.2|11490.2|11502.2|11490.2|11501.5|11489.5|0
1622561330000|2021-06-01 15:28:50|11501.5|11489.5|11500.9|11488.9|11501.5|11489.5|11500.9|11488.9|1
1622561340000|2021-06-01 15:29:00|11501|11489|11501.5|11489.5|11501.5|11489.5|11501|11489|0
1622561350000|2021-06-01 15:29:10|11501|11489|11501|11489|11501|11489|11501|11489|0
1622561360000|2021-06-01 15:29:20|11502.2|11490.2|11503|11491|11508|11496|11499.7|11487.7|30
1622561370000|2021-06-01 15:29:30|11504.3|11492.3|11504.8|11492.8|11504.8|11492.8|11504.3|11492.3|0
1622561380000|2021-06-01 15:29:40|11505.5|11493.5|11501|11489|11512.9|11500.9|11501|11489|8
1622561390000|2021-06-01 15:29:50|11502.2|11490.2|11501.5|11489.5|11502.2|11490.2|11501|11489|0
1622561400000|2021-06-01 15:30:00|11502.2|11490.2|11502.3|11490.3|11502.3|11490.3|11501.6|11489.6|19
1622561410000|2021-06-01 15:30:10|11502.9|11490.9|11493.5|11481.5|11502.9|11490.9|11493.5|11481.5|4
1622561420000|2021-06-01 15:30:20|11492.9|11480.9|11493.5|11481.5|11493.5|11481.5|11492.9|11480.9|0
1622561430000|2021-06-01 15:30:30|11490.4|11478.4|11493.5|11481.5|11493.5|11481.5|11490.4|11478.4|0
1622561440000|2021-06-01 15:30:40|11492.9|11480.9|11499.1|11487.1|11500.4|11488.4|11492.9|11480.9|0
1622561450000|2021-06-01 15:30:50|11498.6|11486.6|11498.6|11486.6|11499.1|11487.1|11498.6|11486.6|0
1622561460000|2021-06-01 15:31:00|11497.9|11485.9|11496|11484|11497.9|11485.9|11496|11484|0
1622561470000|2021-06-01 15:31:10|11496.6|11484.6|11497.2|11485.2|11497.2|11485.2|11496.6|11484.6|1
1622561480000|2021-06-01 15:31:20|11496.6|11484.6|11496.1|11484.1|11496.6|11484.6|11495.4|11483.4|2
1622561490000|2021-06-01 15:31:30|11495.4|11483.4|11490.4|11478.4|11496.6|11484.6|11490.4|11478.4|1
1622561500000|2021-06-01 15:31:40|11491.1|11479.1|11482.8|11470.8|11491.7|11479.7|11482.8|11470.8|37
1622561510000|2021-06-01 15:31:50|11483.5|11471.5|11482.2|11470.2|11483.5|11471.5|11479|11467|5
1622561520000|2021-06-01 15:32:00|11481.7|11469.7|11478.5|11466.5|11481.7|11469.7|11478.5|11466.5|0
1622561530000|2021-06-01 15:32:10|11479|11467|11480.8|11468.8|11480.8|11468.8|11479|11467|2
1622561540000|2021-06-01 15:32:20|11482.8|11470.8|11484|11472|11484|11472|11482.2|11470.2|1
1622561550000|2021-06-01 15:32:30|11484.6|11472.6|11484.7|11472.7|11488.5|11476.5|11484.6|11472.6|7
1622561560000|2021-06-01 15:32:40|11484.2|11472.2|11485.4|11473.4|11485.4|11473.4|11483.5|11471.5|2
1622561580000|2021-06-01 15:33:00|11484.2|11472.2|11482.1|11470.1|11484.7|11472.7|11482.1|11470.1|1
1622561590000|2021-06-01 15:33:10|11481.5|11469.5|11484.2|11472.2|11484.7|11472.7|11479.7|11467.7|2
1622561600000|2021-06-01 15:33:20|11482.2|11470.2|11482.2|11470.2|11482.2|11470.2|11482.2|11470.2|0
1622561610000|2021-06-01 15:33:30|11482.9|11470.9|11484.7|11472.7|11484.7|11472.7|11482.9|11470.9|7
1622561620000|2021-06-01 15:33:40|11485.4|11473.4|11481.7|11469.7|11485.4|11473.4|11481.7|11469.7|0
1622561630000|2021-06-01 15:33:50|11482.2|11470.2|11478.5|11466.5|11482.2|11470.2|11478.5|11466.5|0
1622561640000|2021-06-01 15:34:00|11476.5|11464.5|11477.2|11465.2|11478.5|11466.5|11476.5|11464.5|10
1622561650000|2021-06-01 15:34:10|11477.8|11465.8|11479.6|11467.6|11483.5|11471.5|11477.8|11465.8|3
1622561660000|2021-06-01 15:34:20|11480.8|11468.8|11480.8|11468.8|11480.8|11468.8|11480.8|11468.8|0
1622561670000|2021-06-01 15:34:30|11483.3|11471.3|11484.6|11472.6|11485.3|11473.3|11483.3|11471.3|0
1622561680000|2021-06-01 15:34:40|11483.3|11471.3|11483.3|11471.3|11483.3|11471.3|11483.3|11471.3|0
1622561690000|2021-06-01 15:34:50|11482.1|11470.1|11482.6|11470.6|11482.6|11470.6|11482.1|11470.1|0
1622561700000|2021-06-01 15:35:00|11483.3|11471.3|11480.8|11468.8|11483.3|11471.3|11480.3|11468.3|2
1622561710000|2021-06-01 15:35:10|11482.1|11470.1|11483.3|11471.3|11483.3|11471.3|11482.1|11470.1|0
1622561720000|2021-06-01 15:35:20|11483.9|11471.9|11484.6|11472.6|11484.6|11472.6|11483.9|11471.9|1
1622561730000|2021-06-01 15:35:30|11482.1|11470.1|11480.8|11468.8|11482.1|11470.1|11479.6|11467.6|9
1622561740000|2021-06-01 15:35:40|11481.5|11469.5|11478.3|11466.3|11481.5|11469.5|11477.1|11465.1|11
1622561760000|2021-06-01 15:36:00|11482|11470|11485.2|11473.2|11485.2|11473.2|11482|11470|10
1622561770000|2021-06-01 15:36:10|11483.9|11471.9|11487.7|11475.7|11487.7|11475.7|11483.9|11471.9|1
1622561780000|2021-06-01 15:36:20|11487.1|11475.1|11487.1|11475.1|11487.1|11475.1|11487.1|11475.1|0
1622561790000|2021-06-01 15:36:30|11485.7|11473.7|11485.7|11473.7|11485.7|11473.7|11485.7|11473.7|12
1622561800000|2021-06-01 15:36:40|11485.6|11473.6|11484.3|11472.3|11486.3|11474.3|11484.3|11472.3|1
1622561810000|2021-06-01 15:36:50|11484.9|11472.9|11486.3|11474.3|11486.3|11474.3|11484.9|11472.9|0
1622561820000|2021-06-01 15:37:00|11484.3|11472.3|11485|11473|11485.6|11473.6|11484.3|11472.3|1
1622561830000|2021-06-01 15:37:10|11484.3|11472.3|11480.7|11468.7|11484.3|11472.3|11480.7|11468.7|3
1622561840000|2021-06-01 15:37:20|11478.2|11466.2|11476.3|11464.3|11478.2|11466.2|11475.7|11463.7|4
1622561860000|2021-06-01 15:37:40|11474.3|11462.3|11478.1|11466.1|11478.1|11466.1|11474.3|11462.3|10
1622561870000|2021-06-01 15:37:50|11477.5|11465.5|11477.5|11465.5|11477.5|11465.5|11477|11465|0
1622561880000|2021-06-01 15:38:00|11477|11465|11478.8|11466.8|11478.8|11466.8|11477|11465|1
1622561890000|2021-06-01 15:38:10|11479.3|11467.3|11479.3|11467.3|11479.3|11467.3|11479.3|11467.3|1
1622561900000|2021-06-01 15:38:20|11476.3|11464.3|11468.1|11456.1|11476.3|11464.3|11468.1|11456.1|6
1622561910000|2021-06-01 15:38:30|11467.5|11455.5|11464.2|11452.2|11467.5|11455.5|11463|11451|9
1622561930000|2021-06-01 15:38:50|11464.9|11452.9|11464.9|11452.9|11464.9|11452.9|11464.2|11452.2|0
1622561940000|2021-06-01 15:39:00|11464.2|11452.2|11463|11451|11464.9|11452.9|11463|11451|0
1622561960000|2021-06-01 15:39:20|11463.7|11451.7|11461.8|11449.8|11463.7|11451.7|11461.8|11449.8|9
1622561970000|2021-06-01 15:39:30|11459.2|11447.2|11458.7|11446.7|11459.2|11447.2|11458.7|11446.7|3
1622561980000|2021-06-01 15:39:40|11459.3|11447.3|11457.4|11445.4|11459.3|11447.3|11456.8|11444.8|10
1622561990000|2021-06-01 15:39:50|11459.3|11447.3|11461.3|11449.3|11461.3|11449.3|11458.8|11446.8|0
1622562000000|2021-06-01 15:40:00|11460.6|11448.6|11462.4|11450.4|11463.8|11451.8|11456.8|11444.8|3
1622562010000|2021-06-01 15:40:10|11463.1|11451.1|11466.2|11454.2|11466.3|11454.3|11463.1|11451.1|1
1622562020000|2021-06-01 15:40:20|11468.1|11456.1|11465.7|11453.7|11470|11458|11465.7|11453.7|1
1622562050000|2021-06-01 15:40:50|11467.7|11455.7|11467|11455|11467.7|11455.7|11467|11455|1
1622562060000|2021-06-01 15:41:00|11465.7|11453.7|11464.5|11452.5|11465.7|11453.7|11462|11450|5
1622562070000|2021-06-01 15:41:10|11465.2|11453.2|11466.3|11454.3|11466.9|11454.9|11465.2|11453.2|15
1622562080000|2021-06-01 15:41:20|11464.2|11452.2|11464.2|11452.2|11464.2|11452.2|11464.2|11452.2|2
1622562090000|2021-06-01 15:41:30|11463|11451|11463.5|11451.5|11463.5|11451.5|11463|11451|0
1622562100000|2021-06-01 15:41:40|11464.2|11452.2|11464.2|11452.2|11464.2|11452.2|11463.7|11451.7|0
1622562110000|2021-06-01 15:41:50|11464.9|11452.9|11464.9|11452.9|11464.9|11452.9|11464.2|11452.2|10
1622562120000|2021-06-01 15:42:00|11465.5|11453.5|11468|11456|11470.6|11458.6|11465.5|11453.5|18
1622562130000|2021-06-01 15:42:10|11467.4|11455.4|11467.4|11455.4|11467.4|11455.4|11467.4|11455.4|1
1622562140000|2021-06-01 15:42:20|11468|11456|11468|11456|11468|11456|11466.7|11454.7|0
1622562150000|2021-06-01 15:42:30|11466.7|11454.7|11465.5|11453.5|11468|11456|11465.5|11453.5|5
1622562160000|2021-06-01 15:42:40|11469.2|11457.2|11468|11456|11469.2|11457.2|11467.4|11455.4|5
1622562170000|2021-06-01 15:42:50|11470.6|11458.6|11474.4|11462.4|11474.9|11462.9|11470.6|11458.6|0
1622562180000|2021-06-01 15:43:00|11473.8|11461.8|11468.7|11456.7|11473.8|11461.8|11467.4|11455.4|4
1622562190000|2021-06-01 15:43:10|11469.9|11457.9|11472.4|11460.4|11472.4|11460.4|11469.9|11457.9|0
1622562200000|2021-06-01 15:43:20|11471.7|11459.7|11468.1|11456.1|11471.7|11459.7|11468.1|11456.1|0
1622562210000|2021-06-01 15:43:30|11467.4|11455.4|11465.5|11453.5|11467.4|11455.4|11464.2|11452.2|0
1622562220000|2021-06-01 15:43:40|||||||||1
1622562230000|2021-06-01 15:43:50|11466|11454|11466.7|11454.7|11466.7|11454.7|11466|11454|2
1622562240000|2021-06-01 15:44:00|11467.3|11455.3|11467.3|11455.3|11468|11456|11467.3|11455.3|5
1622562250000|2021-06-01 15:44:10|11468|11456|11462.4|11450.4|11468|11456|11461.7|11449.7|2
1622562260000|2021-06-01 15:44:20|11463|11451|11462.4|11450.4|11463|11451|11461.7|11449.7|1
1622562270000|2021-06-01 15:44:30|11464.4|11452.4|11466.9|11454.9|11466.9|11454.9|11464.4|11452.4|6
1622562280000|2021-06-01 15:44:40|11466.2|11454.2|11466.3|11454.3|11466.9|11454.9|11466.2|11454.2|5
1622562290000|2021-06-01 15:44:50|11466.9|11454.9|11466.9|11454.9|11467.6|11455.6|11466.3|11454.3|0
1622562300000|2021-06-01 15:45:00|11464.5|11452.5|11466.9|11454.9|11466.9|11454.9|11463.1|11451.1|1
1622562310000|2021-06-01 15:45:10|11466.2|11454.2|11464.9|11452.9|11466.7|11454.7|11464.9|11452.9|5
1622562320000|2021-06-01 15:45:20|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|11464.4|11452.4|0
1622562330000|2021-06-01 15:45:30|11463.8|11451.8|11464.4|11452.4|11464.4|11452.4|11463.8|11451.8|1
1622562340000|2021-06-01 15:45:40|11468.7|11456.7|11471.3|11459.3|11471.3|11459.3|11468.7|11456.7|5
1622562350000|2021-06-01 15:45:50|11471.9|11459.9|11477.4|11465.4|11477.4|11465.4|11471.9|11459.9|1
1622562360000|2021-06-01 15:46:00|||||||||1
1622562370000|2021-06-01 15:46:10|11472.4|11460.4|11479.9|11467.9|11482.4|11470.4|11472.4|11460.4|5
1622562380000|2021-06-01 15:46:20|11480.6|11468.6|11481.3|11469.3|11481.7|11469.7|11480.6|11468.6|0
1622562390000|2021-06-01 15:46:30|11478.8|11466.8|11478.8|11466.8|11479.4|11467.4|11478.8|11466.8|1
1622562400000|2021-06-01 15:46:40|11478.3|11466.3|11480.8|11468.8|11480.8|11468.8|11478.3|11466.3|2
1622562410000|2021-06-01 15:46:50|11483.8|11471.8|11483.8|11471.8|11483.8|11471.8|11483.8|11471.8|1
1622562420000|2021-06-01 15:47:00|11484.4|11472.4|11486.3|11474.3|11486.3|11474.3|11484.4|11472.4|0
1622562430000|2021-06-01 15:47:10|11485.6|11473.6|11485.6|11473.6|11485.6|11473.6|11485.6|11473.6|0
1622562450000|2021-06-01 15:47:30|11486.9|11474.9|11488.7|11476.7|11488.7|11476.7|11486.7|11474.7|2
1622562460000|2021-06-01 15:47:40|11489.4|11477.4|11489.4|11477.4|11489.4|11477.4|11489.4|11477.4|2
1622562470000|2021-06-01 15:47:50|11487.4|11475.4|11487.4|11475.4|11487.4|11475.4|11487.4|11475.4|7
1622562480000|2021-06-01 15:48:00|11486.9|11474.9|11487.4|11475.4|11487.4|11475.4|11486.9|11474.9|1
1622562490000|2021-06-01 15:48:10|11488|11476|11498.1|11486.1|11498.1|11486.1|11488|11476|8
1622562500000|2021-06-01 15:48:20|11499.2|11487.2|11498|11486|11499.9|11487.9|11498|11486|5
1622562520000|2021-06-01 15:48:40|11494.9|11482.9|11493|11481|11494.9|11482.9|11493|11481|8
1622562530000|2021-06-01 15:48:50|11493.6|11481.6|11497.4|11485.4|11498.1|11486.1|11493.6|11481.6|2
1622562540000|2021-06-01 15:49:00|11496.7|11484.7|11496.1|11484.1|11496.7|11484.7|11489.9|11477.9|25
1622562560000|2021-06-01 15:49:20|11497.9|11485.9|11498.6|11486.6|11498.6|11486.6|11497.9|11485.9|0
1622562570000|2021-06-01 15:49:30|11500.4|11488.4|11501.1|11489.1|11501.1|11489.1|11500.4|11488.4|0
1622562580000|2021-06-01 15:49:40|11506.2|11494.2|11506.2|11494.2|11506.2|11494.2|11506.2|11494.2|0
1622562590000|2021-06-01 15:49:50|11506.9|11494.9|11506.2|11494.2|11506.9|11494.9|11506.2|11494.2|4
1622562600000|2021-06-01 15:50:00|11506.7|11494.7|11504.1|11492.1|11508.6|11496.6|11504.1|11492.1|22
1622562610000|2021-06-01 15:50:10|11505.4|11493.4|11506.1|11494.1|11512.9|11500.9|11505.4|11493.4|7
1622562620000|2021-06-01 15:50:20|11504.4|11492.4|11504.1|11492.1|11504.4|11492.4|11502.3|11490.3|35
1622562630000|2021-06-01 15:50:30|11508.6|11496.6|11512.3|11500.3|11512.3|11500.3|11506.6|11494.6|16
1622562640000|2021-06-01 15:50:40|11513|11501|11513.6|11501.6|11513.6|11501.6|11511.6|11499.6|1
1622562650000|2021-06-01 15:50:50|11514.1|11502.1|11514.8|11502.8|11515.4|11503.4|11514.1|11502.1|0
1622562660000|2021-06-01 15:51:00|11515.4|11503.4|11510.4|11498.4|11515.4|11503.4|11509.3|11497.3|11
1622562670000|2021-06-01 15:51:10|11511.1|11499.1|11513.7|11501.7|11514.3|11502.3|11511.1|11499.1|29
1622562680000|2021-06-01 15:51:20|11514.3|11502.3|11513|11501|11514.9|11502.9|11513|11501|0
1622562690000|2021-06-01 15:51:30|11511.3|11499.3|11516.3|11504.3|11516.3|11504.3|11509.9|11497.9|21
1622562700000|2021-06-01 15:51:40|11516.9|11504.9|11516.9|11504.9|11516.9|11504.9|11516.9|11504.9|0
1622562710000|2021-06-01 15:51:50|11517.4|11505.4|11517.4|11505.4|11517.4|11505.4|11517.4|11505.4|2
1622562720000|2021-06-01 15:52:00|11516.9|11504.9|11518|11506|11518|11506|11516.9|11504.9|3
1622562740000|2021-06-01 15:52:20|11516.9|11504.9|11517.4|11505.4|11517.4|11505.4|11516.9|11504.9|11
1622562750000|2021-06-01 15:52:30|11518|11506|11523|11511|11524.9|11512.9|11518|11506|9
1622562760000|2021-06-01 15:52:40|11519.9|11507.9|11521.8|11509.8|11521.8|11509.8|11519.9|11507.9|8
1622562770000|2021-06-01 15:52:50|11520.5|11508.5|11518|11506|11520.5|11508.5|11518|11506|7
1622562780000|2021-06-01 15:53:00|11519.8|11507.8|11520.5|11508.5|11520.5|11508.5|11519.8|11507.8|14
1622562790000|2021-06-01 15:53:10|11519.4|11507.4|11521.9|11509.9|11521.9|11509.9|11519.4|11507.4|0
1622562800000|2021-06-01 15:53:20|11523|11511|11520.5|11508.5|11524.3|11512.3|11519.8|11507.8|9
1622562810000|2021-06-01 15:53:30|11522.3|11510.3|11524.3|11512.3|11524.3|11512.3|11522.3|11510.3|3
1622562820000|2021-06-01 15:53:40|11523.7|11511.7|11523|11511|11525|11513|11521.9|11509.9|6
1622562850000|2021-06-01 15:54:10|11531.2|11519.2|11530|11518|11531.9|11519.9|11529.4|11517.4|4
1622562860000|2021-06-01 15:54:20|11529.4|11517.4|11530|11518|11530|11518|11528.7|11516.7|0
1622562870000|2021-06-01 15:54:30|11532.6|11520.6|11531.9|11519.9|11532.6|11520.6|11531.9|11519.9|0
1622562880000|2021-06-01 15:54:40|11530|11518|11530|11518|11530|11518|11530|11518|2
1622562890000|2021-06-01 15:54:50|11529.3|11517.3|11530|11518|11530|11518|11529.3|11517.3|3
1622562900000|2021-06-01 15:55:00|11529.4|11517.4|11527.3|11515.3|11530|11518|11525.5|11513.5|14
1622562910000|2021-06-01 15:55:10|11526.1|11514.1|11525.5|11513.5|11526.2|11514.2|11524.8|11512.8|3
1622562920000|2021-06-01 15:55:20|11526.6|11514.6|11528.6|11516.6|11528.6|11516.6|11526.6|11514.6|2
1622562930000|2021-06-01 15:55:30|11528|11516|11527.3|11515.3|11528|11516|11527.3|11515.3|0
1622562940000|2021-06-01 15:55:40|11527.9|11515.9|11525.4|11513.4|11527.9|11515.9|11524.1|11512.1|7
1622562950000|2021-06-01 15:55:50|11524.1|11512.1|11524.8|11512.8|11524.8|11512.8|11524.1|11512.1|20
1622562960000|2021-06-01 15:56:00|11523|11511|11525|11513|11525|11513|11523|11511|4
1622562970000|2021-06-01 15:56:10|11535|11523|11531.9|11519.9|11535|11523|11531.9|11519.9|9
1622562980000|2021-06-01 15:56:20|11532.6|11520.6|11535|11523|11535.7|11523.7|11532.6|11520.6|3
1622562990000|2021-06-01 15:56:30|11535.7|11523.7|11533.2|11521.2|11535.7|11523.7|11532.6|11520.6|1
1622563000000|2021-06-01 15:56:40|11532.5|11520.5|11531.9|11519.9|11532.5|11520.5|11531.9|11519.9|7
1622563010000|2021-06-01 15:56:50|11531.2|11519.2|11526.9|11514.9|11531.9|11519.9|11526.9|11514.9|4
1622563020000|2021-06-01 15:57:00|11524.4|11512.4|11524.4|11512.4|11524.4|11512.4|11523.7|11511.7|4
1622563040000|2021-06-01 15:57:20|11528.2|11516.2|11524.4|11512.4|11528.2|11516.2|11524.4|11512.4|2
1622563050000|2021-06-01 15:57:30|11523.3|11511.3|11524.4|11512.4|11524.4|11512.4|11523.3|11511.3|1
1622563060000|2021-06-01 15:57:40|11528.2|11516.2|11526.2|11514.2|11528.8|11516.8|11526.2|11514.2|5
1622563070000|2021-06-01 15:57:50|11525|11513|11527.5|11515.5|11527.5|11515.5|11524.3|11512.3|0
1622563080000|2021-06-01 15:58:00|11528|11516|11528|11516|11533|11521|11528|11516|9
1622563090000|2021-06-01 15:58:10|11527.3|11515.3|11525.5|11513.5|11527.3|11515.3|11525.5|11513.5|0
1622563100000|2021-06-01 15:58:20|11526.9|11514.9|11528|11516|11529.3|11517.3|11526.9|11514.9|5
1622563110000|2021-06-01 15:58:30|11529.1|11517.1|11535|11523|11536.2|11524.2|11529.1|11517.1|8
1622563120000|2021-06-01 15:58:40|11534.4|11522.4|11550.1|11538.1|11553.2|11541.2|11534.4|11522.4|17
1622563130000|2021-06-01 15:58:50|11554.5|11542.5|11548.9|11536.9|11554.5|11542.5|11548.3|11536.3|3
1622563140000|2021-06-01 15:59:00|11547.6|11535.6|11545.1|11533.1|11548.9|11536.9|11543.2|11531.2|0
1622563150000|2021-06-01 15:59:10|11546.4|11534.4|11546.4|11534.4|11546.4|11534.4|11546.4|11534.4|0
1622563160000|2021-06-01 15:59:20|11547.7|11535.7|11544|11532|11548.3|11536.3|11544|11532|1
1622563170000|2021-06-01 15:59:30|11542|11530|11543.9|11531.9|11545.1|11533.1|11541.9|11529.9|1
1622563180000|2021-06-01 15:59:40|11544.5|11532.5|11549.5|11537.5|11554|11542|11544.5|11532.5|3
1622563190000|2021-06-01 15:59:50|11550.2|11538.2|11553.4|11541.4|11554.7|11542.7|11549.5|11537.5|0
1622563200000|2021-06-01 16:00:00|11554|11542|11552.9|11540.9|11554.1|11542.1|11550.8|11538.8|2
1622563210000|2021-06-01 16:00:10|11554.7|11542.7|11557|11545|11557.7|11545.7|11554|11542|6
1622563220000|2021-06-01 16:00:20|11556.5|11544.5|11549.4|11537.4|11556.5|11544.5|11549.4|11537.4|6
1622563230000|2021-06-01 16:00:30|11548.3|11536.3|11548.3|11536.3|11549.4|11537.4|11548.3|11536.3|4
1622563240000|2021-06-01 16:00:40|11546.9|11534.9|11551.4|11539.4|11551.4|11539.4|11546.9|11534.9|8
1622563250000|2021-06-01 16:00:50|11549.4|11537.4|11548.3|11536.3|11549.4|11537.4|11548.3|11536.3|2
1622563260000|2021-06-01 16:01:00|11546.9|11534.9|11555|11543|11555|11543|11546.9|11534.9|15
1622563270000|2021-06-01 16:01:10|11553.6|11541.6|11550.5|11538.5|11553.6|11541.6|11550.5|11538.5|5
1622563280000|2021-06-01 16:01:20|11548|11536|11553|11541|11553|11541|11548|11536|8
1622563290000|2021-06-01 16:01:30|11552.5|11540.5|11551.9|11539.9|11552.5|11540.5|11551.9|11539.9|7
1622563300000|2021-06-01 16:01:40|11552.5|11540.5|11552.5|11540.5|11552.5|11540.5|11552.5|11540.5|0
1622563310000|2021-06-01 16:01:50|11553.2|11541.2|11554.4|11542.4|11554.4|11542.4|11553.2|11541.2|0
1622563320000|2021-06-01 16:02:00|11555|11543|11556.2|11544.2|11561.4|11549.4|11555|11543|1
1622563330000|2021-06-01 16:02:10|11557.5|11545.5|11560.7|11548.7|11560.7|11548.7|11556.8|11544.8|1
1622563340000|2021-06-01 16:02:20|11560.1|11548.1|11561.4|11549.4|11561.4|11549.4|11560.1|11548.1|0
1622563350000|2021-06-01 16:02:30|11560.7|11548.7|11567.1|11555.1|11567.1|11555.1|11559.4|11547.4|11
1622563360000|2021-06-01 16:02:40|11566.5|11554.5|11563.9|11551.9|11567.1|11555.1|11563.3|11551.3|6
1622563370000|2021-06-01 16:02:50|11563.3|11551.3|11562.1|11550.1|11563.3|11551.3|11555.8|11543.8|5
1622563380000|2021-06-01 16:03:00|11561.5|11549.5|11559.6|11547.6|11561.5|11549.5|11559|11547|0
1622563390000|2021-06-01 16:03:10|11560.2|11548.2|11559.6|11547.6|11560.2|11548.2|11559.6|11547.6|1
1622563400000|2021-06-01 16:03:20|11558.3|11546.3|11564.6|11552.6|11565.2|11553.2|11558.3|11546.3|5
1622563410000|2021-06-01 16:03:30|11565.8|11553.8|11567.1|11555.1|11567.7|11555.7|11565.8|11553.8|0
1622563420000|2021-06-01 16:03:40|11565.8|11553.8|11563.3|11551.3|11565.8|11553.8|11563.3|11551.3|3
1622563440000|2021-06-01 16:04:00|11560.8|11548.8|11560.8|11548.8|11562.6|11550.6|11560.8|11548.8|0
1622563450000|2021-06-01 16:04:10|11563.3|11551.3|11563.9|11551.9|11563.9|11551.9|11560.8|11548.8|1
1622563460000|2021-06-01 16:04:20|11563.3|11551.3|11563.3|11551.3|11563.9|11551.9|11563.3|11551.3|1
1622563470000|2021-06-01 16:04:30|11561.4|11549.4|11563.2|11551.2|11563.9|11551.9|11561.4|11549.4|1
1622563480000|2021-06-01 16:04:40|||||||||2
1622563490000|2021-06-01 16:04:50|11564.4|11552.4|11563.9|11551.9|11564.4|11552.4|11563.9|11551.9|1
1622563500000|2021-06-01 16:05:00|11564.4|11552.4|11578.3|11566.3|11578.3|11566.3|11563.9|11551.9|9
1622563510000|2021-06-01 16:05:10|11577.6|11565.6|11579.4|11567.4|11579.4|11567.4|11577.6|11565.6|11
1622563520000|2021-06-01 16:05:20|11583.3|11571.3|11582.6|11570.6|11583.3|11571.3|11581.4|11569.4|6
1622563530000|2021-06-01 16:05:30|11584.7|11572.7|11587.8|11575.8|11587.8|11575.8|11584.7|11572.7|3
1622563540000|2021-06-01 16:05:40|11588.3|11576.3|11590.8|11578.8|11593.4|11581.4|11588.3|11576.3|0
1622563550000|2021-06-01 16:05:50|11592.1|11580.1|11591.4|11579.4|11593.4|11581.4|11590.8|11578.8|9
1622563560000|2021-06-01 16:06:00|11592.1|11580.1|11588.9|11576.9|11592.1|11580.1|11588.9|11576.9|1
1622563570000|2021-06-01 16:06:10|11590.1|11578.1|11598.3|11586.3|11598.3|11586.3|11590.1|11578.1|1
1622563580000|2021-06-01 16:06:20|11597.1|11585.1|11589.6|11577.6|11597.1|11585.1|11587.6|11575.6|0
1622563590000|2021-06-01 16:06:30|11588.9|11576.9|11597.8|11585.8|11597.8|11585.8|11588.9|11576.9|16
1622563600000|2021-06-01 16:06:40|11597.1|11585.1|11590.1|11578.1|11601.4|11589.4|11590.1|11578.1|20
1622563610000|2021-06-01 16:06:50|11589.6|11577.6|11589.4|11577.4|11592.2|11577.6|11585.1|11572.2|1
1622563620000|2021-06-01 16:07:00|11590.1|11578.1|11600.3|11588.3|11600.3|11588.3|11590.1|11578.1|10
1622563630000|2021-06-01 16:07:10|11597.8|11585.8|11604.6|11592.6|11604.6|11592.6|11595.3|11583.3|3
1622563640000|2021-06-01 16:07:20|11604|11592|11597.8|11585.8|11604.1|11592.1|11597.8|11585.8|3
1622563650000|2021-06-01 16:07:30|11597.1|11585.1|11592.6|11580.6|11597.1|11585.1|11592.6|11580.6|9
1622563660000|2021-06-01 16:07:40|11592.1|11580.1|11590.3|11578.3|11592.1|11580.1|11589|11577|0
1622563670000|2021-06-01 16:07:50|11589.6|11577.6|11589|11577|11590.3|11578.3|11589|11577|1
1622563680000|2021-06-01 16:08:00|11590.1|11578.1|11592.9|11580.9|11592.9|11580.9|11590.1|11578.1|1
1622563690000|2021-06-01 16:08:10|11587.9|11575.9|11584.7|11572.7|11587.9|11575.9|11584.7|11572.7|2
1622563700000|2021-06-01 16:08:20|11582.2|11570.2|11590.8|11578.8|11590.8|11578.8|11582.2|11570.2|2
1622563710000|2021-06-01 16:08:30|11593.6|11573.6|11588.3|11576.3|11593.6|11578.7|11588.3|11573.6|0
1622563720000|2021-06-01 16:08:40|11590.3|11578.3|11587.1|11575.1|11590.3|11578.3|11586.5|11574.5|0
1622563730000|2021-06-01 16:08:50|11587.6|11575.6|11592.1|11580.1|11592.1|11580.1|11585.8|11573.8|0
1622563740000|2021-06-01 16:09:00|11591.5|11579.5|11596.4|11584.4|11596.4|11584.4|11591.5|11579.5|2
1622563750000|2021-06-01 16:09:10|11597.1|11585.1|11596.4|11584.4|11597.1|11585.1|11596.4|11584.4|0
1622563760000|2021-06-01 16:09:20|11596.9|11584.9|11594.3|11582.3|11596.9|11584.9|11594.3|11582.3|14
1622563770000|2021-06-01 16:09:30|11590|11578|11590|11578|11591.3|11579.3|11590|11578|10
1622563780000|2021-06-01 16:09:40|11590.7|11578.7|11596.4|11584.4|11596.9|11584.9|11590.7|11578.7|4
1622563790000|2021-06-01 16:09:50|11597.1|11585.1|11599.4|11587.4|11599.4|11587.4|11597.1|11585.1|5
1622563800000|2021-06-01 16:10:00|11600|11588|11604.5|11592.5|11605.7|11593.7|11600|11588|8
1622563810000|2021-06-01 16:10:10|11606.4|11594.4|11606.4|11594.4|11606.4|11594.4|11606.4|11594.4|3
1622563820000|2021-06-01 16:10:20|11608.9|11596.9|11612.1|11600.1|11612.8|11600.8|11605.8|11593.8|9
1622563830000|2021-06-01 16:10:30|11614.7|11602.7|11610.1|11598.1|11614.7|11602.7|11610.1|11598.1|2
1622563840000|2021-06-01 16:10:40|11610.8|11598.8|11615.7|11603.7|11615.7|11603.7|11610.8|11598.8|6
1622563850000|2021-06-01 16:10:50|11615.1|11603.1|11615.7|11603.7|11616.4|11604.4|11614.5|11602.5|0
1622563860000|2021-06-01 16:11:00|11616.4|11604.4|11615.7|11603.7|11616.4|11604.4|11615.7|11603.7|0
1622563870000|2021-06-01 16:11:10|11615.1|11603.1|11608.3|11596.3|11615.1|11603.1|11608.3|11594.3|5
1622563880000|2021-06-01 16:11:20|11607.8|11595.8|11608.3|11596.3|11610.1|11598.1|11605.1|11593.1|12
1622563890000|2021-06-01 16:11:30|11607.6|11595.6|11610.3|11598.3|11610.3|11598.3|11607.6|11595.6|0
1622563900000|2021-06-01 16:11:40|11609.7|11597.7|11610.3|11598.3|11610.3|11598.3|11609|11597|0
1622563910000|2021-06-01 16:11:50|11609.6|11597.6|11614|11602|11614|11602|11606.5|11594.5|1
1622563920000|2021-06-01 16:12:00|11615.3|11603.3|11614.7|11602.7|11615.3|11603.3|11612.8|11600.8|0
1622563930000|2021-06-01 16:12:10|11610.8|11598.8|11609|11597|11614.3|11598.8|11609|11593.6|3
1622563940000|2021-06-01 16:12:20|11608.3|11596.3|11608.3|11596.3|11608.9|11596.9|11608.3|11596.3|0
1622563950000|2021-06-01 16:12:30|11608.9|11596.9|11607.8|11595.8|11608.9|11596.9|11607.8|11595.8|11
1622563960000|2021-06-01 16:12:40|11608.3|11596.3|11604.5|11592.5|11608.3|11596.3|11602.7|11590.7|6
1622563970000|2021-06-01 16:12:50|11605|11593|11609.6|11597.6|11609.6|11597.6|11605|11593|4
1622563980000|2021-06-01 16:13:00|11610.2|11598.2|11610.8|11598.8|11610.8|11598.8|11610.2|11598.2|0
1622563990000|2021-06-01 16:13:10|11610.3|11598.3|11606.4|11594.4|11610.3|11598.3|11606.4|11594.4|0
1622564000000|2021-06-01 16:13:20|11607|11595|11609.6|11597.6|11610.8|11598.8|11607|11595|1
1622564010000|2021-06-01 16:13:30|11610.8|11598.8|11608.9|11596.9|11610.8|11598.8|11608.9|11596.9|0
1622564020000|2021-06-01 16:13:40|11608.2|11596.2|11610.8|11598.8|11610.8|11598.8|11608.2|11596.2|1
1622564030000|2021-06-01 16:13:50|11611.4|11599.4|11610.2|11598.2|11611.4|11599.4|11610.2|11598.2|0
1622564040000|2021-06-01 16:14:00|11611.4|11599.4|11612|11600|11612|11600|11611.4|11599.4|0
1622564050000|2021-06-01 16:14:10|11611.4|11599.4|11610.2|11598.2|11611.4|11599.4|11610.2|11598.2|3
1622564060000|2021-06-01 16:14:20|11610.7|11598.7|11610.8|11598.8|11611.4|11599.4|11610.7|11598.7|0
1622564070000|2021-06-01 16:14:30|11613.3|11601.3|11612.1|11600.1|11613.3|11601.3|11612.1|11600.1|3
1622564080000|2021-06-01 16:14:40|11612.7|11600.7|11611.4|11599.4|11613.3|11601.3|11611.4|11599.4|0
1622564090000|2021-06-01 16:14:50|11612.1|11600.1|11612.1|11600.1|11612.1|11600.1|11612.1|11600.1|0
1622564110000|2021-06-01 16:15:10|11611.4|11599.4|11611.4|11599.4|11611.4|11599.4|11611.4|11599.4|0
1622564120000|2021-06-01 16:15:20|11610.2|11598.2|11610.2|11598.2|11610.2|11598.2|11610.2|11598.2|0
1622564140000|2021-06-01 16:15:40|11609.5|11597.5|11608.9|11596.9|11609.5|11597.5|11608.9|11596.9|1
1622564160000|2021-06-01 16:16:00|11609.6|11597.6|11609.6|11597.6|11610.9|11598.9|11608.9|11596.9|3
1622564180000|2021-06-01 16:16:20|11610.9|11598.9|11617.9|11605.9|11617.9|11605.9|11610.9|11598.9|5
1622564190000|2021-06-01 16:16:30|11619.9|11607.9|11623.6|11611.6|11623.6|11611.6|11619.9|11607.9|9
1622564200000|2021-06-01 16:16:40|||||||||2
1622564210000|2021-06-01 16:16:50|11623.1|11611.1|11621.8|11609.8|11623.1|11611.1|11617.9|11605.9|1
1622564220000|2021-06-01 16:17:00|11622.5|11610.5|11626.3|11614.3|11626.8|11614.8|11622.5|11610.5|6
1622564230000|2021-06-01 16:17:10|11627.5|11615.5|11626.8|11614.8|11627.5|11615.5|11625.6|11613.6|7
1622564240000|2021-06-01 16:17:20|11626.1|11614.1|11625.6|11613.6|11626.1|11614.1|11625.6|11613.6|2
1622564250000|2021-06-01 16:17:30|11624.9|11612.9|11624.9|11612.9|11624.9|11612.9|11624.9|11612.9|0
1622564260000|2021-06-01 16:17:40|11625.6|11613.6|11624.9|11612.9|11625.6|11613.6|11624.9|11612.9|6
1622564270000|2021-06-01 16:17:50|11626.1|11614.1|11627.5|11615.5|11627.5|11615.5|11625.6|11613.6|22
1622564280000|2021-06-01 16:18:00|11626.3|11614.3|11614.7|11602.7|11626.3|11614.3|11614.7|11602.7|17
1622564290000|2021-06-01 16:18:10|11614.2|11602.2|11620.4|11608.4|11621|11609|11612.2|11600.2|5
1622564300000|2021-06-01 16:18:20|11619.2|11607.2|11619.2|11607.2|11619.2|11607.2|11619.2|11607.2|0
1622564310000|2021-06-01 16:18:30|11616.7|11604.7|11619.2|11607.2|11619.7|11607.7|11616|11604|3
1622564320000|2021-06-01 16:18:40|11618.5|11606.5|11615.2|11603.2|11619.7|11607.7|11615.2|11598.6|9
1622564330000|2021-06-01 16:18:50|11615.9|11603.9|11615.7|11603.7|11618.6|11603.9|11615.2|11598.6|0
1622564340000|2021-06-01 16:19:00|11616.4|11604.4|11609.3|11597.3|11619.5|11607.5|11605.6|11593.6|6
1622564350000|2021-06-01 16:19:10|11605.5|11593.5|11598|11586|11607.4|11595.4|11597.4|11585.4|9
1622564360000|2021-06-01 16:19:20|11597.4|11585.4|11598.1|11586.1|11600.5|11588.5|11597.4|11585.4|4
1622564370000|2021-06-01 16:19:30|11598.8|11586.8|11601.4|11589.4|11601.4|11589.4|11598.1|11586.1|5
1622564380000|2021-06-01 16:19:40|11600.7|11588.7|11600|11588|11600.7|11588.7|11599.5|11587.5|0
1622564390000|2021-06-01 16:19:50|11598.7|11586.7|11596.9|11584.9|11598.7|11586.7|11596.9|11584.9|4
1622564400000|2021-06-01 16:20:00|11596.2|11584.2|11598.7|11586.7|11598.7|11586.7|11596.2|11584.2|3
1622564410000|2021-06-01 16:20:10|11599.4|11587.4|11601.4|11589.4|11601.4|11589.4|11598.7|11586.7|0
1622564420000|2021-06-01 16:20:20|11598.9|11586.9|11602.7|11590.7|11602.7|11590.7|11598.9|11586.9|6
1622564430000|2021-06-01 16:20:30|11602.1|11590.1|11605.7|11593.7|11609.5|11597.5|11602.1|11590.1|9
1622564440000|2021-06-01 16:20:40|11606.3|11594.3|11610.6|11598.6|11611.3|11599.3|11606.3|11594.3|1
1622564450000|2021-06-01 16:20:50|11609.4|11597.4|11611.7|11599.7|11611.7|11599.7|11609.4|11597.4|6
1622564460000|2021-06-01 16:21:00|11614.2|11602.2|11614.8|11602.8|11615.3|11603.3|11611.7|11599.7|25
1622564470000|2021-06-01 16:21:10|11616|11604|11616.2|11604.2|11617.3|11605.3|11616|11604|0
1622564480000|2021-06-01 16:21:20|11614.1|11602.1|11607.8|11595.8|11614.1|11602.1|11607.8|11595.8|3
1622564490000|2021-06-01 16:21:30|11607.3|11595.3|11606.6|11594.6|11607.3|11595.3|11606.6|11594.6|1
1622564500000|2021-06-01 16:21:40|11607.2|11595.2|11609.1|11597.1|11609.1|11597.1|11607.2|11595.2|0
1622564510000|2021-06-01 16:21:50|11607.8|11595.8|11607.8|11595.8|11607.8|11595.8|11607.8|11595.8|6
1622564520000|2021-06-01 16:22:00|11609.1|11597.1|11611.2|11599.2|11612.3|11600.3|11609.1|11597.1|2
1622564530000|2021-06-01 16:22:10|11610.5|11598.5|11611.7|11599.7|11611.7|11599.7|11610.5|11598.5|0
1622564540000|2021-06-01 16:22:20|11611.2|11599.2|11610.5|11598.5|11611.7|11599.7|11610.5|11598.5|0
1622564550000|2021-06-01 16:22:30|11611.2|11599.2|11612.4|11600.4|11612.4|11600.4|11611.2|11599.2|0
1622564560000|2021-06-01 16:22:40|11611.2|11599.2|11611.2|11599.2|11611.2|11599.2|11611.2|11599.2|0
1622564570000|2021-06-01 16:22:50|11613.1|11601.1|11617.6|11605.6|11617.6|11605.6|11613.1|11601.1|12
1622564580000|2021-06-01 16:23:00|11617|11605|11617.6|11605.6|11617.6|11605.6|11615.6|11603.6|6
1622564590000|2021-06-01 16:23:10|11618.1|11606.1|11620.6|11608.6|11620.6|11608.6|11618.1|11606.1|2
1622564600000|2021-06-01 16:23:20|11620.1|11608.1|11614.1|11602.1|11620.1|11608.1|11613.5|11601.5|4
1622564610000|2021-06-01 16:23:30|11613.5|11601.5|11613.5|11601.5|11613.5|11601.5|11613.5|11601.5|0
1622564620000|2021-06-01 16:23:40|11614.1|11602.1|11614.1|11602.1|11614.1|11602.1|11614.1|11602.1|2
1622564630000|2021-06-01 16:23:50|11614.8|11602.8|11612.9|11600.9|11614.8|11602.8|11612.9|11600.9|12
1622564640000|2021-06-01 16:24:00|11614.8|11602.8|11614.1|11602.1|11614.8|11602.8|11614.1|11602.1|10
1622564650000|2021-06-01 16:24:10|11615.9|11603.9|11616|11604|11616|11604|11615.9|11603.9|6
1622564660000|2021-06-01 16:24:20|11615.5|11603.5|11612.9|11600.9|11615.5|11603.5|11612.9|11600.9|3
1622564670000|2021-06-01 16:24:30|||||||||7
1622564680000|2021-06-01 16:24:40|11613.5|11601.5|11613.5|11601.5|11613.5|11601.5|11613.5|11601.5|7
1622564690000|2021-06-01 16:24:50|11612.9|11600.9|11613.5|11601.5|11613.5|11601.5|11612.9|11600.9|0
1622564700000|2021-06-01 16:25:00|11612.9|11600.9|11613.5|11601.5|11613.5|11601.5|11612.9|11600.9|0
1622564710000|2021-06-01 16:25:10|11612.9|11600.9|11612.9|11600.9|11612.9|11600.9|11612.9|11600.9|14
1622564720000|2021-06-01 16:25:20|11611.5|11599.5|11609.7|11597.7|11612.2|11600.2|11609.7|11597.7|37
1622564730000|2021-06-01 16:25:30|11606.5|11594.5|11607.2|11595.2|11607.2|11595.2|11606.5|11594.5|0
1622564740000|2021-06-01 16:25:40|11606.5|11594.5|11606.5|11594.5|11606.5|11594.5|11606.5|11594.5|0
1622564750000|2021-06-01 16:25:50|11604|11592|11605.2|11593.2|11605.9|11593.9|11604|11592|0
1622564780000|2021-06-01 16:26:20|11607.2|11595.2|11614.5|11602.5|11614.5|11602.5|11607.2|11595.2|12
1622564790000|2021-06-01 16:26:30|11614|11602|11617.2|11605.2|11617.2|11605.2|11614|11602|1
1622564800000|2021-06-01 16:26:40|11617.7|11605.7|11617.2|11605.2|11617.7|11605.7|11617.2|11605.2|0
1622564810000|2021-06-01 16:26:50|11616.6|11604.6|11618.4|11606.4|11618.4|11606.4|11612.2|11600.2|3
1622564820000|2021-06-01 16:27:00|11622|11610|11625.1|11613.1|11625.1|11613.1|11620.2|11608.2|15
1622564830000|2021-06-01 16:27:10|11621.3|11609.3|11622.7|11610.7|11624|11612|11620.8|11608.8|13
1622564840000|2021-06-01 16:27:20|||||||||2
1622564850000|2021-06-01 16:27:30|11625.4|11613.4|11635.2|11623.2|11635.2|11623.2|11625.4|11613.4|1
1622564860000|2021-06-01 16:27:40|11637.2|11625.2|11640.9|11628.9|11640.9|11628.9|11637.2|11625.2|0
1622564870000|2021-06-01 16:27:50|11641.5|11629.5|11643.3|11631.3|11643.3|11631.3|11641.5|11629.5|10
1622564880000|2021-06-01 16:28:00|11644.5|11632.5|11642.7|11630.7|11647|11635|11642.7|11630.7|2
1622564890000|2021-06-01 16:28:10|11643.3|11631.3|11646.5|11634.5|11649.2|11636.3|11643.3|11629.2|10
1622564900000|2021-06-01 16:28:20|11647|11635|11647|11635|11647.7|11635.7|11645.8|11633.8|11
1622564910000|2021-06-01 16:28:30|11647.6|11635.6|11647.6|11635.6|11650.1|11638.1|11647.6|11635.6|1
1622564920000|2021-06-01 16:28:40|11648.2|11636.2|11650.9|11638.9|11653.4|11641.4|11648.2|11636.2|1
1622564930000|2021-06-01 16:28:50|11650.2|11638.2|11651.6|11639.6|11651.6|11639.6|11650.2|11638.2|1
1622564940000|2021-06-01 16:29:00|11652.2|11640.2|11652.9|11640.9|11652.9|11640.9|11652.2|11640.2|0
1622564950000|2021-06-01 16:29:10|11650.9|11638.9|11651.6|11639.6|11652.2|11640.2|11650.9|11638.9|0
1622564960000|2021-06-01 16:29:20|11652.2|11640.2|11648.6|11636.6|11652.2|11640.2|11647.9|11635.9|25
1622564970000|2021-06-01 16:29:30|11647.9|11635.9|11647.9|11635.9|11647.9|11635.9|11647.3|11635.3|9
1622564980000|2021-06-01 16:29:40|||||||||12
1622564990000|2021-06-01 16:29:50|||||||||3
1622565000000|2021-06-01 16:30:00|11648.6|11636.6|11634.5|11622.5|11649.3|11637.3|11634.5|11622.5|22
1622565010000|2021-06-01 16:30:10|11633.9|11621.9|11633.3|11621.3|11634.5|11622.5|11632.6|11620.6|1
1622565020000|2021-06-01 16:30:20|11634.4|11622.4|11633.3|11621.3|11638.3|11626.3|11633.3|11621.3|1
1622565030000|2021-06-01 16:30:30|11633.9|11621.9|11630.9|11618.9|11635.8|11623.8|11630.2|11618.2|11
1622565040000|2021-06-01 16:30:40|11628.4|11616.4|11628.4|11616.4|11631.1|11619.1|11628.4|11616.4|1
1622565060000|2021-06-01 16:31:00|11631.8|11619.8|11627.9|11615.9|11631.8|11619.8|11626.5|11614.5|3
1622565080000|2021-06-01 16:31:20|11628.4|11616.4|11630.4|11618.4|11630.4|11618.4|11628.4|11616.4|9
1622565090000|2021-06-01 16:31:30|11630.9|11618.9|11632.9|11620.9|11633.4|11621.4|11630.9|11618.9|0
1622565100000|2021-06-01 16:31:40|11631.6|11619.6|11627.3|11615.3|11631.6|11619.6|11627.3|11615.3|7
1622565110000|2021-06-01 16:31:50|11627.9|11615.9|11629.1|11617.1|11629.1|11617.1|11627.9|11615.9|0
1622565120000|2021-06-01 16:32:00|11628.6|11616.6|11631.6|11619.6|11632.9|11620.9|11628.6|11616.6|2
1622565130000|2021-06-01 16:32:10|11632.2|11620.2|11631.6|11619.6|11632.9|11620.9|11631.6|11619.6|0
1622565140000|2021-06-01 16:32:20|11632.2|11620.2|11632.3|11620.3|11632.3|11620.3|11632.2|11620.2|0
1622565150000|2021-06-01 16:32:30|11632.9|11620.9|11631.6|11619.6|11632.9|11620.9|11630.9|11618.9|2
1622565160000|2021-06-01 16:32:40|11630.9|11618.9|11630.2|11618.2|11630.9|11618.9|11630.2|11618.2|0
1622565170000|2021-06-01 16:32:50|11629|11617|11629|11617|11629|11617|11629|11617|0
1622565180000|2021-06-01 16:33:00|11627.6|11615.6|11626.5|11614.5|11627.6|11615.6|11626.5|11614.5|1
1622565190000|2021-06-01 16:33:10|11627.2|11615.2|11622.8|11610.8|11627.2|11615.2|11622.2|11610.2|4
1622565200000|2021-06-01 16:33:20|11620.3|11608.3|11620.9|11608.9|11621.5|11609.5|11619|11607|9
1622565210000|2021-06-01 16:33:30|11622.1|11610.1|11619.1|11607.1|11623.4|11611.4|11618|11606|5
1622565220000|2021-06-01 16:33:40|11618.6|11606.6|11619.1|11607.1|11619.1|11607.1|11617.5|11605.5|1
1622565230000|2021-06-01 16:33:50|11617.3|11605.3|11621.8|11609.8|11625.8|11613.8|11617.3|11605.3|12
1622565240000|2021-06-01 16:34:00|11622.5|11610.5|11623.6|11611.6|11627.9|11615.9|11622.5|11610.5|3
1622565250000|2021-06-01 16:34:10|11623|11611|11621.1|11609.1|11623|11611|11621.1|11609.1|0
1622565260000|2021-06-01 16:34:20|11619.8|11607.8|11617.3|11605.3|11619.8|11607.8|11617.3|11605.3|0
1622565270000|2021-06-01 16:34:30|11616.8|11604.8|11616.6|11604.6|11616.8|11604.8|11616.6|11604.6|0
1622565280000|2021-06-01 16:34:40|11615.5|11603.5|11614.8|11602.8|11615.5|11603.5|11614.8|11602.8|0
1622565290000|2021-06-01 16:34:50|11613.7|11601.7|11612.3|11600.3|11613.7|11601.7|11612.3|11600.3|0
1622565300000|2021-06-01 16:35:00|11612.9|11600.9|11612.9|11600.9|11612.9|11600.9|11612.3|11600.3|3
1622565320000|2021-06-01 16:35:20|11613.6|11601.6|11616.6|11604.6|11616.6|11604.6|11613.6|11601.6|1
1622565330000|2021-06-01 16:35:30|11614.4|11602.4|11613.7|11601.7|11615|11603|11611.2|11599.2|6
1622565340000|2021-06-01 16:35:40|11614.3|11602.3|11615.1|11603.1|11615.7|11603.7|11614.3|11602.3|0
1622565350000|2021-06-01 16:35:50|11617|11605|11619.5|11607.5|11619.5|11607.5|11617|11605|1
1622565360000|2021-06-01 16:36:00|11618.2|11606.2|11615.7|11603.7|11618.2|11606.2|11615.7|11603.7|10
1622565380000|2021-06-01 16:36:20|11615.1|11603.1|11618.2|11606.2|11618.2|11606.2|11615.1|11603.1|5
1622565400000|2021-06-01 16:36:40|11617.6|11605.6|11616.9|11604.9|11617.6|11605.6|11616.4|11604.4|0
1622565410000|2021-06-01 16:36:50|11616.4|11604.4|11613.2|11601.2|11616.4|11604.4|11613.2|11601.2|2
1622565420000|2021-06-01 16:37:00|11615.1|11603.1|11615.1|11603.1|11615.1|11603.1|11615.1|11603.1|2
1622565430000|2021-06-01 16:37:10|11617.6|11605.6|11617.6|11605.6|11617.6|11605.6|11616.4|11604.4|0
1622565440000|2021-06-01 16:37:20|11619.5|11607.5|11622|11610|11622|11610|11619.5|11607.5|4
1622565450000|2021-06-01 16:37:30|11628.4|11616.4|11628.4|11616.4|11628.4|11616.4|11628.4|11616.4|2
1622565460000|2021-06-01 16:37:40|11629.5|11617.5|11626.5|11614.5|11630.9|11618.9|11625.9|11613.9|18
1622565470000|2021-06-01 16:37:50|11627.2|11615.2|11627.2|11615.2|11627.2|11615.2|11627.2|11615.2|3
1622565480000|2021-06-01 16:38:00|11628.6|11616.6|11629.8|11617.8|11629.8|11617.8|11628.6|11616.6|0
1622565490000|2021-06-01 16:38:10|11628|11616|11628.6|11616.6|11628.6|11616.6|11628|11616|1
1622565500000|2021-06-01 16:38:20|11629.3|11617.3|11630.5|11618.5|11630.5|11618.5|11629.3|11617.3|0
1622565510000|2021-06-01 16:38:30|11631.8|11619.8|11631.8|11619.8|11631.8|11619.8|11631.8|11619.8|1
1622565520000|2021-06-01 16:38:40|11630.5|11618.5|11630.4|11618.4|11630.5|11618.5|11629.8|11617.8|0
1622565530000|2021-06-01 16:38:50|11631.1|11619.1|11634.9|11622.9|11635.5|11623.5|11631.1|11619.1|0
1622565540000|2021-06-01 16:39:00|11636.2|11624.2|11636.6|11624.6|11636.8|11624.8|11635.6|11623.6|7
1622565550000|2021-06-01 16:39:10|11637.3|11625.3|11634.7|11622.7|11639|11627|11634.1|11622.1|6
1622565560000|2021-06-01 16:39:20|11636.1|11624.1|11637.3|11625.3|11637.3|11625.3|11636.1|11624.1|0
1622565570000|2021-06-01 16:39:30|11636.8|11624.8|11636.8|11624.8|11637.3|11625.3|11634.9|11622.9|3
1622565580000|2021-06-01 16:39:40|11637.3|11625.3|11631.8|11619.8|11637.3|11625.3|11631.8|11619.8|0
1622565590000|2021-06-01 16:39:50|11631.2|11619.2|11625|11613|11632.5|11620.5|11625|11613|3
1622565600000|2021-06-01 16:40:00|11625.6|11613.6|11625.1|11613.1|11625.6|11613.6|11625.1|11613.1|2
1622565610000|2021-06-01 16:40:10|11624.4|11612.4|11623|11611|11624.4|11612.4|11623|11611|5
1622565620000|2021-06-01 16:40:20|11623.7|11611.7|11623|11611|11623.7|11611.7|11623|11611|0
1622565630000|2021-06-01 16:40:30|11622.5|11610.5|11622.5|11610.5|11622.5|11610.5|11622.5|11610.5|0
1622565640000|2021-06-01 16:40:40|11623.1|11611.1|11613.7|11601.7|11623.1|11611.1|11613.7|11601.7|30
1622565650000|2021-06-01 16:40:50|11614.3|11602.3|11614.3|11602.3|11614.3|11602.3|11613.7|11601.7|0
1622565660000|2021-06-01 16:41:00|11615|11603|11613.6|11601.6|11615.5|11603.5|11613.6|11601.6|0
1622565670000|2021-06-01 16:41:10|11615|11603|11616.1|11604.1|11619.3|11607.3|11615|11603|13
1622565710000|2021-06-01 16:41:50|11615.5|11603.5|11604.6|11592.6|11616.1|11604.1|11604|11592|17
1622565720000|2021-06-01 16:42:00|11605.3|11593.3|11609|11597|11609|11597|11605.3|11593.3|0
1622565730000|2021-06-01 16:42:10|11610.9|11598.9|11610.4|11598.4|11610.9|11598.9|11610.4|11598.4|1
1622565740000|2021-06-01 16:42:20|11612.2|11600.2|11614.1|11602.1|11614.7|11602.7|11612.2|11600.2|1
1622565750000|2021-06-01 16:42:30|11614.8|11602.8|11616.1|11604.1|11616.1|11604.1|11614.8|11602.8|0
1622565760000|2021-06-01 16:42:40|11616.6|11604.6|11611.6|11599.6|11616.6|11604.6|11611.1|11599.1|2
1622565770000|2021-06-01 16:42:50|11612.2|11600.2|11614|11602|11614|11602|11612.2|11600.2|0
1622565780000|2021-06-01 16:43:00|11616.5|11604.5|11619|11607|11619|11607|11616.5|11604.5|1
1622565790000|2021-06-01 16:43:10|11618.4|11606.4|11617.9|11605.9|11618.4|11606.4|11617.9|11605.9|0
1622565800000|2021-06-01 16:43:20|11617.3|11605.3|11612.9|11600.9|11617.3|11605.3|11612.9|11600.9|0
1622565810000|2021-06-01 16:43:30|11609.8|11597.8|11609.3|11597.3|11610.4|11598.4|11609.3|11597.3|14
1622565820000|2021-06-01 16:43:40|11610|11598|11610|11598|11610|11598|11610|11598|0
1622565840000|2021-06-01 16:44:00|11611.2|11599.2|11611.3|11599.3|11612.6|11600.6|11610.7|11598.7|0
1622565850000|2021-06-01 16:44:10|11611.9|11599.9|11611.9|11599.9|11611.9|11599.9|11611.9|11599.9|0
1622565860000|2021-06-01 16:44:20|11612.6|11600.6|11610.7|11598.7|11612.6|11600.6|11610.7|11598.7|1
1622565880000|2021-06-01 16:44:40|11609.3|11597.3|11605.5|11593.5|11609.3|11597.3|11605.5|11593.5|3
1622565890000|2021-06-01 16:44:50|11602.3|11590.3|11602.8|11590.8|11602.8|11590.8|11602.3|11590.3|12
1622565900000|2021-06-01 16:45:00|11606.6|11594.6|11603.6|11591.6|11606.6|11594.6|11602.9|11590.9|3
1622565920000|2021-06-01 16:45:20|11603|11591|11603|11591|11604.1|11592.1|11601.6|11589.6|3
1622565950000|2021-06-01 16:45:50|11610.5|11598.5|11610.5|11598.5|11610.5|11598.5|11610|11598|2
1622565960000|2021-06-01 16:46:00|11611.2|11599.2|11613.7|11601.7|11621.2|11609.2|11611.2|11599.2|8
1622565970000|2021-06-01 16:46:10|11612.5|11600.5|11610.1|11598.1|11612.5|11600.5|11608.7|11596.7|1
1622565980000|2021-06-01 16:46:20|11615|11603|11613.2|11601.2|11615|11603|11613.2|11601.2|4
1622565990000|2021-06-01 16:46:30|11612.5|11600.5|11610.1|11598.1|11612.5|11600.5|11610.1|11598.1|1
1622566000000|2021-06-01 16:46:40|11610.7|11598.7|11611.4|11599.4|11611.4|11599.4|11609.5|11597.5|0
1622566010000|2021-06-01 16:46:50|11610.8|11598.8|11611.2|11599.2|11611.8|11599.8|11610.1|11598.1|9
1622566020000|2021-06-01 16:47:00|11614.3|11602.3|11611.2|11599.2|11615.5|11603.5|11610.7|11598.7|0
1622566030000|2021-06-01 16:47:10|11611.8|11599.8|11610.7|11598.7|11611.8|11599.8|11610.7|11598.7|0
1622566040000|2021-06-01 16:47:20|11614.3|11602.3|11613.6|11601.6|11614.3|11602.3|11607.5|11595.5|0
1622566050000|2021-06-01 16:47:30|11613|11601|11614.3|11602.3|11614.3|11602.3|11613|11601|0
1622566060000|2021-06-01 16:47:40|11613.7|11601.7|11611.2|11599.2|11613.7|11601.7|11611.2|11599.2|0
1622566080000|2021-06-01 16:48:00|11612.3|11600.3|11614.6|11602.6|11617.1|11605.1|11612.3|11600.3|2
1622566090000|2021-06-01 16:48:10|11616.9|11604.9|11617.6|11605.6|11617.6|11605.6|11616.9|11604.9|5
1622566100000|2021-06-01 16:48:20|11616.4|11604.4|11613.3|11601.3|11616.4|11604.4|11613.3|11601.3|12
1622566110000|2021-06-01 16:48:30|11614|11602|11614|11602|11614|11602|11614|11602|0
1622566130000|2021-06-01 16:48:50|||||||||9
1622566140000|2021-06-01 16:49:00|11614.7|11602.7|11617.1|11605.1|11617.1|11605.1|11614.7|11602.7|3
1622566150000|2021-06-01 16:49:10|11615.2|11603.2|11615.2|11603.2|11615.2|11603.2|11615.2|11603.2|2
1622566160000|2021-06-01 16:49:20|11614.6|11602.6|11615.3|11603.3|11616.4|11604.4|11614.6|11602.6|2
1622566170000|2021-06-01 16:49:30|11614.6|11602.6|11614.6|11602.6|11614.6|11602.6|11614.6|11602.6|0
1622566180000|2021-06-01 16:49:40|11615.1|11603.1|11621.6|11609.6|11623.9|11611.9|11615.1|11603.1|14
1622566190000|2021-06-01 16:49:50|11622.9|11610.9|11622.2|11610.2|11622.9|11610.9|11622.2|11610.2|0
1622566200000|2021-06-01 16:50:00|11622.9|11610.9|11622.9|11610.9|11622.9|11610.9|11622.9|11610.9|2
1622566210000|2021-06-01 16:50:10|11629.8|11617.8|11630.5|11618.5|11631.1|11619.1|11629.8|11617.8|8
1622566220000|2021-06-01 16:50:20|11631.1|11619.1|11629.1|11617.1|11631.1|11619.1|11629.1|11617.1|3
1622566230000|2021-06-01 16:50:30|11631.8|11619.8|11633.2|11621.2|11633.2|11621.2|11631.8|11619.8|4
1622566240000|2021-06-01 16:50:40|11632.6|11620.6|11631.2|11619.2|11632.6|11620.6|11631.2|11619.2|0
1622566250000|2021-06-01 16:50:50|11633.2|11621.2|11633.8|11621.8|11633.8|11621.8|11631.9|11619.9|1
1622566270000|2021-06-01 16:51:10|11631.9|11619.9|11629.8|11617.8|11631.9|11619.9|11629.8|11617.8|5
1622566280000|2021-06-01 16:51:20|11631.8|11619.8|11632.5|11620.5|11633.2|11621.2|11631.8|11619.8|0
1622566290000|2021-06-01 16:51:30|11631.2|11619.2|11633.2|11621.2|11633.2|11621.2|11631.2|11619.2|0
1622566300000|2021-06-01 16:51:40|11632.6|11620.6|11632.6|11620.6|11633.2|11621.2|11632.6|11620.6|0
1622566310000|2021-06-01 16:51:50|11633.2|11621.2|11632.6|11620.6|11633.2|11621.2|11632.6|11620.6|2
1622566320000|2021-06-01 16:52:00|11633.2|11621.2|11634.5|11622.5|11634.5|11622.5|11633.2|11621.2|0
1622566330000|2021-06-01 16:52:10|11633.2|11621.2|11633.2|11621.2|11633.2|11621.2|11633.2|11621.2|0
1622566340000|2021-06-01 16:52:20|11632.6|11620.6|11630.5|11618.5|11632.6|11620.6|11630.5|11618.5|1
1622566350000|2021-06-01 16:52:30|11630|11618|11628|11616|11630|11618|11627.5|11615.5|1
1622566360000|2021-06-01 16:52:40|11627.5|11615.5|11625.5|11613.5|11627.5|11615.5|11625.5|11613.5|0
1622566370000|2021-06-01 16:52:50|11626.1|11614.1|11626.1|11614.1|11626.1|11614.1|11625.5|11613.5|0
1622566380000|2021-06-01 16:53:00|||||||||3
1622566390000|2021-06-01 16:53:10|11625.5|11613.5|11624.8|11612.8|11625.5|11613.5|11624.8|11612.8|0
1622566400000|2021-06-01 16:53:20|||||||||3
1622566410000|2021-06-01 16:53:30|11622.9|11610.9|11621.6|11609.6|11622.9|11610.9|11621.6|11609.6|4
1622566420000|2021-06-01 16:53:40|11621|11609|11621|11609|11621|11609|11621|11609|0
1622566430000|2021-06-01 16:53:50|11619.7|11607.7|11619.7|11607.7|11619.7|11607.7|11619.7|11607.7|3
1622566440000|2021-06-01 16:54:00|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|11620.4|11608.4|4
1622566460000|2021-06-01 16:54:20|11619.2|11607.2|11606.4|11594.4|11619.2|11607.2|11606.4|11594.4|4
1622566470000|2021-06-01 16:54:30|11609|11597|11608.3|11596.3|11609.6|11597.6|11607.8|11595.8|4
1622566480000|2021-06-01 16:54:40|11607.8|11595.8|11608.3|11596.3|11609.6|11597.6|11607.8|11595.8|0
1622566500000|2021-06-01 16:55:00|11608.9|11596.9|11608.2|11596.2|11612.9|11600.9|11607.1|11595.1|2
1622566510000|2021-06-01 16:55:10|11607.6|11595.6|11608.2|11596.2|11608.2|11596.2|11607.6|11595.6|0
1622566520000|2021-06-01 16:55:20|11607.6|11595.6|11609.6|11597.6|11609.6|11597.6|11607.6|11595.6|0
1622566530000|2021-06-01 16:55:30|11605.7|11593.7|11605.1|11593.1|11605.7|11593.7|11605.1|11593.1|3
1622566540000|2021-06-01 16:55:40|11606.4|11594.4|11602.5|11590.5|11606.4|11594.4|11602.5|11590.5|10
1622566550000|2021-06-01 16:55:50|11605|11593|11605.7|11593.7|11605.7|11593.7|11605|11593|0
1622566560000|2021-06-01 16:56:00|11608.8|11596.8|11608.2|11596.2|11610.1|11598.1|11608.2|11596.2|1
1622566570000|2021-06-01 16:56:10|11608.8|11596.8|11609.6|11597.6|11612.1|11600.1|11608.8|11596.8|0
1622566580000|2021-06-01 16:56:20|11611.4|11599.4|11611.4|11599.4|11611.4|11599.4|11611.4|11599.4|1
1622566590000|2021-06-01 16:56:30|11612|11600|11612|11600|11612|11600|11612|11600|14
1622566610000|2021-06-01 16:56:50|11611.4|11599.4|11613.9|11601.9|11613.9|11601.9|11611.4|11599.4|2
1622566620000|2021-06-01 16:57:00|11616.4|11604.4|11614.5|11602.5|11616.4|11604.4|11613.9|11601.9|0
1622566630000|2021-06-01 16:57:10|11613.9|11601.9|11612.5|11600.5|11613.9|11601.9|11612.5|11600.5|0
1622566650000|2021-06-01 16:57:30|11611.3|11599.3|11607.9|11595.9|11611.3|11599.3|11607.9|11595.9|3
1622566660000|2021-06-01 16:57:40|11607.4|11595.4|11605.3|11593.3|11607.4|11595.4|11605.3|11593.3|0
1622566670000|2021-06-01 16:57:50|11604.6|11592.6|11604.6|11592.6|11604.6|11592.6|11604.6|11592.6|0
1622566680000|2021-06-01 16:58:00|11606.6|11594.6|11608.6|11596.6|11609.2|11597.2|11606.6|11594.6|0
1622566690000|2021-06-01 16:58:10|11609.2|11597.2|11611.6|11599.6|11611.6|11599.6|11609.2|11597.2|2
1622566700000|2021-06-01 16:58:20|11612.1|11600.1|11611.6|11599.6|11612.1|11600.1|11611.6|11599.6|0
1622566710000|2021-06-01 16:58:30|11612.1|11600.1|11615.3|11603.3|11615.3|11603.3|11611.6|11599.6|0
1622566720000|2021-06-01 16:58:40|11614.6|11602.6|11609.1|11597.1|11614.6|11602.6|11609.1|11597.1|3
1622566730000|2021-06-01 16:58:50|11609.5|11597.5|11611.4|11599.4|11612|11600|11609.5|11597.5|0
1622566740000|2021-06-01 16:59:00|11612|11600|11619.1|11607.1|11619.6|11607.6|11611.4|11599.4|9
1622566750000|2021-06-01 16:59:10|11619.6|11607.6|11623.4|11611.4|11623.4|11611.4|11618.4|11606.4|2
1622566760000|2021-06-01 16:59:20|11622.8|11610.8|11614.6|11602.6|11622.8|11610.8|11614.1|11602.1|6
1622566770000|2021-06-01 16:59:30|11612.8|11600.8|11614.6|11602.6|11614.6|11602.6|11612.1|11600.1|0
1622566780000|2021-06-01 16:59:40|11612.7|11600.7|11612|11600|11612.7|11600.7|11612|11600|0
1622566790000|2021-06-01 16:59:50|11612.7|11600.7|11618.4|11606.4|11618.9|11606.9|11612.7|11600.7|0
1622566800000|2021-06-01 17:00:00|11617.8|11605.8|11613.4|11601.4|11617.8|11605.8|11613.4|11601.4|0
1622566810000|2021-06-01 17:00:10|11612.8|11600.8|11607|11595|11612.8|11600.8|11606.4|11594.4|8
1622566820000|2021-06-01 17:00:20|11608.4|11596.4|11612.1|11600.1|11612.7|11600.7|11608.4|11596.4|1
1622566830000|2021-06-01 17:00:30|11612.7|11600.7|11612.7|11600.7|11612.7|11600.7|11607.8|11595.8|0
1622566840000|2021-06-01 17:00:40|11612.1|11600.1|11605.3|11593.3|11612.1|11600.1|11605.3|11593.3|0
1622566850000|2021-06-01 17:00:50|11604.1|11592.1|11600.9|11588.9|11604.1|11592.1|11599.6|11587.6|1
1622566860000|2021-06-01 17:01:00|11602.1|11590.1|11608.2|11596.2|11608.2|11596.2|11602.1|11590.1|4
1622566870000|2021-06-01 17:01:10|11608.9|11596.9|11608.2|11596.2|11608.9|11596.9|11608.2|11596.2|0
1622566880000|2021-06-01 17:01:20|11605.2|11593.2|11602.7|11590.7|11605.2|11593.2|11601.4|11589.4|4
1622566890000|2021-06-01 17:01:30|11603.4|11591.4|11600.9|11588.9|11604.5|11592.5|11600.9|11588.9|9
1622566910000|2021-06-01 17:01:50|11601.4|11589.4|11601.4|11589.4|11602.7|11590.7|11601.4|11589.4|1
1622566920000|2021-06-01 17:02:00|11602|11590|11602|11590|11602|11590|11601.4|11589.4|0
1622566930000|2021-06-01 17:02:10|11601.4|11589.4|11602.7|11590.7|11602.7|11590.7|11601.4|11589.4|0
1622566940000|2021-06-01 17:02:20|11605.2|11593.2|11604.2|11592.2|11607.7|11595.7|11603.6|11591.6|1
1622566950000|2021-06-01 17:02:30|11603.6|11591.6|11603.6|11591.6|11603.6|11591.6|11603.6|11591.6|0
1622566960000|2021-06-01 17:02:40|11599.8|11587.8|11599.8|11587.8|11599.8|11587.8|11599.8|11587.8|2
1622566970000|2021-06-01 17:02:50|11600.5|11588.5|11602.3|11590.3|11602.3|11590.3|11599.8|11587.8|1
1622566980000|2021-06-01 17:03:00|11604.8|11592.8|11602.3|11590.3|11604.8|11592.8|11601.7|11589.7|0
1622566990000|2021-06-01 17:03:10|11601.7|11589.7|11601|11589|11601.7|11589.7|11600.5|11588.5|0
1622567000000|2021-06-01 17:03:20|11600.5|11588.5|11599.1|11587.1|11600.5|11588.5|11599.1|11587.1|0
1622567010000|2021-06-01 17:03:30|11598.5|11586.5|11594.5|11582.5|11598.5|11586.5|11593.9|11581.9|8
1622567020000|2021-06-01 17:03:40|11593.9|11581.9|11595.1|11583.1|11595.1|11583.1|11591.9|11579.9|2
1622567030000|2021-06-01 17:03:50|11594.5|11582.5|11593.8|11581.8|11595.1|11583.1|11593.8|11581.8|0
1622567040000|2021-06-01 17:04:00|11595.8|11583.8|11593.8|11581.8|11596.3|11584.3|11593.3|11581.3|7
1622567050000|2021-06-01 17:04:10|11593.1|11581.1|11595.6|11583.6|11595.6|11583.6|11593.1|11581.1|0
1622567060000|2021-06-01 17:04:20|11594.5|11582.5|11594.5|11582.5|11594.5|11582.5|11594.5|11582.5|0
1622567070000|2021-06-01 17:04:30|11593.3|11581.3|11593.3|11581.3|11593.3|11581.3|11593.3|11581.3|2
1622567080000|2021-06-01 17:04:40|11591.9|11579.9|11590.6|11578.6|11591.9|11579.9|11590.1|11578.1|6
1622567090000|2021-06-01 17:04:50|11588.8|11576.8|11590.1|11578.1|11590.6|11578.6|11588.8|11576.8|0
1622567100000|2021-06-01 17:05:00|11590.6|11578.6|11588.8|11576.8|11590.6|11578.6|11588.8|11576.8|2
1622567110000|2021-06-01 17:05:10|11588.1|11576.1|11588.1|11576.1|11588.1|11576.1|11588.1|11576.1|0
1622567120000|2021-06-01 17:05:20|11587.6|11575.6|11591.3|11579.3|11591.3|11579.3|11587.6|11575.6|0
1622567130000|2021-06-01 17:05:30|11590.8|11578.8|11595.9|11583.9|11595.9|11583.9|11590.2|11578.2|4
1622567140000|2021-06-01 17:05:40|11593.4|11581.4|11597.7|11585.7|11597.7|11585.7|11593.4|11581.4|0
1622567150000|2021-06-01 17:05:50|11597.1|11585.1|11595.2|11583.2|11602.1|11590.1|11594|11582|7
1622567160000|2021-06-01 17:06:00|11594.5|11582.5|11596.3|11584.3|11597|11585|11594.5|11582.5|3
1622567170000|2021-06-01 17:06:10|11595.6|11583.6|11595.6|11583.6|11596.3|11584.3|11595.1|11583.1|0
1622567180000|2021-06-01 17:06:20|11598.3|11586.3|11598.8|11586.8|11598.8|11586.8|11597.6|11585.6|0
1622567190000|2021-06-01 17:06:30|11604|11592|11594.5|11582.5|11604|11592|11593.8|11581.8|2
1622567200000|2021-06-01 17:06:40|11595.2|11583.2|11593.1|11581.1|11595.2|11583.2|11593.1|11581.1|0
1622567210000|2021-06-01 17:06:50|11596.3|11584.3|11598.1|11586.1|11600.1|11588.1|11595.6|11583.6|6
1622567220000|2021-06-01 17:07:00|11600.1|11588.1|11590.8|11578.8|11601.3|11589.3|11590.8|11578.8|2
1622567230000|2021-06-01 17:07:10|11585.6|11573.6|11583.8|11571.8|11585.6|11573.6|11583.8|11571.8|1
1622567240000|2021-06-01 17:07:20|11581.9|11569.9|11581.3|11569.3|11581.9|11569.9|11581.3|11569.3|1
1622567250000|2021-06-01 17:07:30|11580.6|11568.6|11581.3|11569.3|11581.3|11569.3|11580.1|11568.1|0
1622567260000|2021-06-01 17:07:40|11583.1|11571.1|11583.1|11571.1|11583.1|11571.1|11583.1|11571.1|0
1622567270000|2021-06-01 17:07:50|11584.9|11572.9|11589.5|11577.5|11589.5|11577.5|11584.9|11572.9|1
1622567280000|2021-06-01 17:08:00|11590.2|11578.2|11593.4|11581.4|11594.5|11582.5|11590.2|11578.2|0
1622567290000|2021-06-01 17:08:10|11591.6|11579.6|11593.4|11581.4|11594.1|11582.1|11591.6|11579.6|4
1622567310000|2021-06-01 17:08:30|11592.8|11580.8|11590.9|11578.9|11592.8|11580.8|11590.9|11578.9|0
1622567320000|2021-06-01 17:08:40|11592.2|11580.2|11597.2|11585.2|11597.2|11585.2|11592.2|11580.2|0
1622567330000|2021-06-01 17:08:50|11595.9|11583.9|11597.8|11585.8|11598.4|11586.4|11593.4|11581.4|2
1622567340000|2021-06-01 17:09:00|11598.4|11586.4|11599.7|11587.7|11599.7|11587.7|11598.4|11586.4|1
1622567360000|2021-06-01 17:09:20|11598.4|11586.4|11603.4|11591.4|11603.5|11591.5|11598.4|11586.4|9
1622567370000|2021-06-01 17:09:30|11604.1|11592.1|11607.3|11595.3|11607.8|11595.8|11604.1|11592.1|1
1622567380000|2021-06-01 17:09:40|11607.8|11595.8|11604.8|11592.8|11607.8|11595.8|11604.8|11592.8|0
1622567390000|2021-06-01 17:09:50|11604.2|11592.2|11605.5|11593.5|11605.5|11593.5|11601.6|11589.6|0
1622567400000|2021-06-01 17:10:00|11608.7|11596.7|11609.2|11597.2|11609.2|11597.2|11608.1|11596.1|0
1622567410000|2021-06-01 17:10:10|11608.7|11596.7|11607.6|11595.6|11608.7|11596.7|11607.6|11595.6|0
1622567420000|2021-06-01 17:10:20|11604.4|11592.4|11603.7|11591.7|11604.4|11592.4|11601.2|11589.2|1
1622567430000|2021-06-01 17:10:30|11604.2|11592.2|11599.8|11587.8|11607.3|11595.3|11599.2|11587.2|3
1622567440000|2021-06-01 17:10:40|11599.2|11587.2|11600.5|11588.5|11600.5|11588.5|11599.2|11587.2|0
1622567460000|2021-06-01 17:11:00|11604.8|11592.8|11603.7|11591.7|11604.9|11592.9|11601.9|11589.9|1
1622567470000|2021-06-01 17:11:10|11602.4|11590.4|11603.7|11591.7|11604.4|11592.4|11602.4|11590.4|0
1622567480000|2021-06-01 17:11:20|11604.4|11592.4|11606.3|11594.3|11606.3|11594.3|11604.4|11592.4|1
1622567490000|2021-06-01 17:11:30|11608.7|11596.7|11608.7|11596.7|11608.7|11596.7|11608.7|11596.7|1
1622567500000|2021-06-01 17:11:40|11609.2|11597.2|11611.9|11599.9|11611.9|11599.9|11609.2|11597.2|0
1622567510000|2021-06-01 17:11:50|11609.9|11597.9|11608.7|11596.7|11609.9|11597.9|11606.9|11594.9|1
1622567520000|2021-06-01 17:12:00|11609.2|11597.2|11612.4|11600.4|11612.4|11600.4|11609.2|11597.2|0
1622567530000|2021-06-01 17:12:10|11611.9|11599.9|11611.2|11599.2|11611.9|11599.9|11611.2|11599.2|0
1622567540000|2021-06-01 17:12:20|11610.6|11598.6|11591.4|11579.4|11610.6|11598.6|11591.4|11579.4|21
1622567550000|2021-06-01 17:12:30|11590.9|11578.9|11587.7|11575.7|11590.9|11578.9|11587.7|11575.7|4
1622567560000|2021-06-01 17:12:40|11588.4|11576.4|11589.4|11577.4|11591.5|11579.5|11588.4|11576.4|5
1622567570000|2021-06-01 17:12:50|11590.1|11578.1|11589.4|11577.4|11590.6|11578.6|11589.4|11577.4|0
1622567580000|2021-06-01 17:13:00|11591.9|11579.9|11588.8|11576.8|11591.9|11579.9|11588.8|11576.8|1
1622567590000|2021-06-01 17:13:10|11589.4|11577.4|11593|11581|11593|11581|11589.4|11577.4|8
1622567600000|2021-06-01 17:13:20|11592.3|11580.3|11592.3|11580.3|11592.3|11580.3|11592.3|11580.3|0
1622567610000|2021-06-01 17:13:30|11593.7|11581.7|11596.2|11584.2|11598|11586|11593.7|11581.7|0
1622567620000|2021-06-01 17:13:40|11596.9|11584.9|11594.4|11582.4|11596.9|11584.9|11594.4|11582.4|0
1622567630000|2021-06-01 17:13:50|11592.4|11580.4|11593.7|11581.7|11593.7|11581.7|11592.4|11580.4|0
1622567640000|2021-06-01 17:14:00|11598|11586|11604.5|11592.5|11604.5|11592.5|11598|11586|1
1622567650000|2021-06-01 17:14:10|11605.1|11593.1|11605.6|11593.6|11605.6|11593.6|11604.5|11592.5|3
1622567660000|2021-06-01 17:14:20|11605.1|11593.1|11606.9|11594.9|11606.9|11594.9|11604.4|11592.4|0
1622567670000|2021-06-01 17:14:30|11606.3|11594.3|11601.2|11589.2|11606.3|11594.3|11600.1|11588.1|0
1622567680000|2021-06-01 17:14:40|11606.2|11594.2|11603.7|11591.7|11606.9|11594.9|11603.1|11591.1|0
1622567690000|2021-06-01 17:14:50|11598.1|11586.1|11597.6|11585.6|11598.1|11586.1|11597.6|11585.6|3
1622567700000|2021-06-01 17:15:00|11598.1|11586.1|11596.3|11584.3|11598.1|11586.1|11596.3|11584.3|0
1622567710000|2021-06-01 17:15:10|11595.6|11583.6|11596.2|11584.2|11596.2|11584.2|11595.6|11583.6|0
1622567730000|2021-06-01 17:15:30|11594.8|11582.8|11592.3|11580.3|11594.8|11582.8|11592.3|11580.3|1
1622567740000|2021-06-01 17:15:40|11594.9|11582.9|11594.9|11582.9|11595.5|11583.5|11594.8|11582.8|1
1622567750000|2021-06-01 17:15:50|11594.3|11582.3|11591.1|11579.1|11594.3|11582.3|11591.1|11579.1|2
1622567760000|2021-06-01 17:16:00|11592.3|11580.3|11593|11581|11593|11581|11592.3|11580.3|0
1622567770000|2021-06-01 17:16:10|||||||||2
1622567790000|2021-06-01 17:16:30|11592.4|11580.4|11601.2|11589.2|11601.2|11589.2|11592.4|11580.4|1
1622567800000|2021-06-01 17:16:40|11601.9|11589.9|11601.2|11589.2|11601.9|11589.9|11600.6|11588.6|1
1622567810000|2021-06-01 17:16:50|11600.6|11588.6|11601.9|11589.9|11601.9|11589.9|11598.1|11586.1|1
1622567820000|2021-06-01 17:17:00|11601.3|11589.3|11604.5|11592.5|11605.6|11593.6|11601.3|11589.3|0
1622567830000|2021-06-01 17:17:10|11605.6|11593.6|11606.2|11594.2|11606.2|11594.2|11605.6|11593.6|0
1622567840000|2021-06-01 17:17:20|11604.9|11592.9|11598.4|11586.4|11604.9|11592.9|11597.9|11585.9|2
1622567850000|2021-06-01 17:17:30|11599.1|11587.1|11598|11586|11599.1|11587.1|11594.3|11582.3|1
1622567860000|2021-06-01 17:17:40|11597.3|11585.3|11597.3|11585.3|11598|11586|11596.8|11584.8|0
1622567870000|2021-06-01 17:17:50|11596.8|11584.8|11598|11586|11598|11586|11596.8|11584.8|1
1622567880000|2021-06-01 17:18:00|11599.4|11587.4|11599.4|11587.4|11600|11588|11598.7|11586.7|0
1622567890000|2021-06-01 17:18:10|11598.1|11586.1|11599.4|11587.4|11599.4|11587.4|11598|11586|21
1622567900000|2021-06-01 17:18:20|11598.8|11586.8|11597.5|11585.5|11598.8|11586.8|11596.9|11584.9|0
1622567910000|2021-06-01 17:18:30|11596.2|11584.2|11595.6|11583.6|11596.2|11584.2|11595.6|11583.6|0
1622567920000|2021-06-01 17:18:40|11596.3|11584.3|11591.3|11579.3|11596.3|11584.3|11591.3|11579.3|24
1622567940000|2021-06-01 17:19:00|11593.3|11581.3|11593.3|11581.3|11593.8|11581.8|11592.7|11580.7|1
1622567950000|2021-06-01 17:19:10|11592.6|11580.6|11592.6|11580.6|11592.6|11580.6|11592.6|11580.6|1
1622567960000|2021-06-01 17:19:20|11591.9|11579.9|11591.3|11579.3|11593.3|11581.3|11591.3|11579.3|0
1622567970000|2021-06-01 17:19:30|11591.2|11579.2|11591.2|11579.2|11591.2|11579.2|11590|11578|2
1622567980000|2021-06-01 17:19:40|11593.8|11581.8|11594.4|11582.4|11594.4|11582.4|11593.8|11581.8|0
1622568000000|2021-06-01 17:20:00|11593.3|11581.3|11591.9|11579.9|11593.3|11581.3|11591.9|11579.9|2
1622568010000|2021-06-01 17:20:10|11590|11578|11586.9|11574.9|11590.7|11578.7|11586.9|11574.9|2
1622568020000|2021-06-01 17:20:20|11588|11576|11586.9|11574.9|11588|11576|11586.9|11574.9|0
1622568030000|2021-06-01 17:20:30|11588.2|11576.2|11590.5|11578.5|11590.5|11578.5|11588.2|11576.2|0
1622568040000|2021-06-01 17:20:40|11591.2|11579.2|11591.9|11579.9|11592.5|11580.5|11591.2|11579.2|2
1622568050000|2021-06-01 17:20:50|11590.8|11578.8|11591.3|11579.3|11593.2|11581.2|11590.8|11578.8|0
1622568060000|2021-06-01 17:21:00|11591.9|11579.9|11600.1|11588.1|11600.1|11588.1|11591.9|11579.9|0
1622568070000|2021-06-01 17:21:10|11599.5|11587.5|11599.5|11587.5|11599.5|11587.5|11599.5|11587.5|0
1622568080000|2021-06-01 17:21:20|11600.1|11588.1|11599.5|11587.5|11600.1|11588.1|11599.5|11587.5|0
1622568090000|2021-06-01 17:21:30|11595.4|11583.4|11591.3|11579.3|11595.4|11583.4|11591.3|11579.3|0
1622568100000|2021-06-01 17:21:40|11589.4|11577.4|11590.8|11578.8|11590.8|11578.8|11588.3|11576.3|0
1622568110000|2021-06-01 17:21:50|11595.2|11583.2|11602.9|11590.9|11602.9|11590.9|11595.2|11583.2|4
1622568120000|2021-06-01 17:22:00|11603.4|11591.4|11602.2|11590.2|11604.7|11592.7|11602.2|11590.2|0
1622568130000|2021-06-01 17:22:10|11604.1|11592.1|11604.7|11592.7|11605.2|11593.2|11604.1|11592.1|1
1622568140000|2021-06-01 17:22:20|11604|11592|11602.7|11590.7|11605.2|11593.2|11602.7|11590.7|0
1622568150000|2021-06-01 17:22:30|||||||||3
1622568160000|2021-06-01 17:22:40|11602.2|11590.2|11595.1|11583.1|11602.2|11590.2|11595.1|11583.1|6
1622568170000|2021-06-01 17:22:50|11594.4|11582.4|11597|11585|11598.3|11586.3|11594.4|11582.4|0
1622568180000|2021-06-01 17:23:00|11596.4|11584.4|11595.8|11583.8|11596.4|11584.4|11595.8|11583.8|0
1622568190000|2021-06-01 17:23:10|11596.4|11584.4|11595.8|11583.8|11596.4|11584.4|11595.8|11583.8|1
1622568200000|2021-06-01 17:23:20|11594.5|11582.5|11592.6|11580.6|11595.1|11583.1|11592.6|11580.6|0
1622568210000|2021-06-01 17:23:30|11591.9|11579.9|11590.7|11578.7|11591.9|11579.9|11590.7|11578.7|1
1622568220000|2021-06-01 17:23:40|11591.2|11579.2|11591.9|11579.9|11591.9|11579.9|11591.2|11579.2|0
1622568230000|2021-06-01 17:23:50|11591.2|11579.2|11591.4|11579.4|11591.4|11579.4|11591.2|11579.2|8
1622568240000|2021-06-01 17:24:00|11591.9|11579.9|11591.9|11579.9|11591.9|11579.9|11591.9|11579.9|4
1622568250000|2021-06-01 17:24:10|11591.2|11579.2|11592.5|11580.5|11593|11581|11591.2|11579.2|0
1622568260000|2021-06-01 17:24:20|11593|11581|11593|11581|11593|11581|11593|11581|0
1622568270000|2021-06-01 17:24:30|11593.7|11581.7|11595.8|11583.8|11596.9|11584.9|11593.7|11581.7|0
1622568290000|2021-06-01 17:24:50|11593.3|11581.3|11591.4|11579.4|11593.9|11581.9|11591.4|11579.4|1
1622568300000|2021-06-01 17:25:00|11592.6|11580.6|11597.7|11585.7|11597.7|11585.7|11592.6|11580.6|2
1622568310000|2021-06-01 17:25:10|11598.3|11586.3|11597.2|11585.2|11599|11587|11597.2|11585.2|7
1622568330000|2021-06-01 17:25:30|11596.6|11584.6|11595.2|11583.2|11596.6|11584.6|11595.2|11583.2|0
1622568340000|2021-06-01 17:25:40|11594.7|11582.7|11595.2|11583.2|11595.2|11583.2|11594.7|11582.7|2
1622568350000|2021-06-01 17:25:50|11600.9|11588.9|11600.4|11588.4|11602.2|11590.2|11600.4|11588.4|4
1622568360000|2021-06-01 17:26:00|11597.2|11585.2|11597.2|11585.2|11597.2|11585.2|11597.2|11585.2|0
1622568370000|2021-06-01 17:26:10|11595.9|11583.9|11594.7|11582.7|11595.9|11583.9|11594.7|11582.7|0
1622568380000|2021-06-01 17:26:20|11593.9|11581.9|11593.3|11581.3|11593.9|11581.9|11593.3|11581.3|5
1622568390000|2021-06-01 17:26:30|11592.6|11580.6|11591.9|11579.9|11593.2|11581.2|11591.9|11579.9|0
1622568400000|2021-06-01 17:26:40|11591.2|11579.2|11590.5|11578.5|11591.2|11579.2|11590.5|11578.5|0
1622568410000|2021-06-01 17:26:50|11589.3|11577.3|11589.8|11577.8|11589.8|11577.8|11589.3|11577.3|0
1622568420000|2021-06-01 17:27:00|11590.5|11578.5|11589.2|11577.2|11590.5|11578.5|11589.2|11577.2|0
1622568430000|2021-06-01 17:27:10|11588.6|11576.6|11589.2|11577.2|11589.2|11577.2|11588.6|11576.6|0
1622568440000|2021-06-01 17:27:20|11588.6|11576.6|11582.8|11570.8|11589.2|11577.2|11582.8|11570.8|7
1622568450000|2021-06-01 17:27:30|11582.2|11570.2|11582.8|11570.8|11582.8|11570.8|11582.2|11570.2|0
1622568460000|2021-06-01 17:27:40|11584.2|11572.2|11584.9|11572.9|11585.5|11573.5|11584.2|11572.2|0
1622568470000|2021-06-01 17:27:50|11584.3|11572.3|11584.9|11572.9|11584.9|11572.9|11584.3|11572.3|0
1622568480000|2021-06-01 17:28:00|11585.5|11573.5|11587.6|11575.6|11588.2|11576.2|11584.9|11572.9|3
1622568490000|2021-06-01 17:28:10|11588.2|11576.2|11588.2|11576.2|11588.2|11576.2|11588.2|11576.2|0
1622568500000|2021-06-01 17:28:20|11585|11573|11586.8|11574.8|11586.8|11574.8|11584.9|11572.9|2
1622568510000|2021-06-01 17:28:30|11586.2|11574.2|11590.3|11578.3|11590.3|11578.3|11586.2|11574.2|3
1622568520000|2021-06-01 17:28:40|11592.8|11580.8|11591.5|11579.5|11592.8|11580.8|11591.5|11579.5|10
1622568530000|2021-06-01 17:28:50|11590.9|11578.9|11592.1|11580.1|11592.1|11580.1|11590.9|11578.9|0
1622568540000|2021-06-01 17:29:00|11592.8|11580.8|11593.3|11581.3|11593.3|11581.3|11592.8|11580.8|0
1622568550000|2021-06-01 17:29:10|11600.4|11588.4|11600.4|11588.4|11601.6|11589.6|11599.1|11587.1|4
1622568560000|2021-06-01 17:29:20|11599.1|11587.1|11597.2|11585.2|11601|11589|11597.2|11585.2|0
1622568570000|2021-06-01 17:29:30|11596.1|11584.1|11594.7|11582.7|11596.1|11584.1|11594.1|11582.1|6
1622568580000|2021-06-01 17:29:40|11599.7|11587.7|11604.1|11592.1|11604.1|11592.1|11599.7|11587.7|4
1622568590000|2021-06-01 17:29:50|11602.9|11590.9|11602.9|11590.9|11603.5|11591.5|11602.9|11590.9|0
1622568600000|2021-06-01 17:30:00|11602.2|11590.2|11594.7|11582.7|11602.2|11590.2|11594.7|11582.7|4
1622568610000|2021-06-01 17:30:10|11594|11582|11595.8|11583.8|11595.8|11583.8|11592.8|11580.8|0
1622568620000|2021-06-01 17:30:20|11597.1|11585.1|11595.8|11583.8|11598.3|11586.3|11595.8|11583.8|0
1622568630000|2021-06-01 17:30:30|11594.4|11582.4|11588.1|11576.1|11594.4|11582.4|11588.1|11576.1|3
1622568640000|2021-06-01 17:30:40|11587.4|11575.4|11588.1|11576.1|11588.1|11576.1|11586.2|11574.2|0
1622568650000|2021-06-01 17:30:50|11590.6|11578.6|11590.6|11578.6|11590.6|11578.6|11590.6|11578.6|0
1622568660000|2021-06-01 17:31:00|11589.4|11577.4|11588.1|11576.1|11589.4|11577.4|11588.1|11576.1|0
1622568670000|2021-06-01 17:31:10|11587.4|11575.4|11588.5|11576.5|11588.5|11576.5|11586.8|11574.8|2
1622568680000|2021-06-01 17:31:20|11587.9|11575.9|11588.1|11576.1|11589.2|11577.2|11587.2|11575.2|0
1622568690000|2021-06-01 17:31:30|11589.2|11577.2|11590.6|11578.6|11590.6|11578.6|11587.9|11575.9|0
1622568700000|2021-06-01 17:31:40|11590|11578|11585.6|11573.6|11590.6|11578.6|11585|11573|0
1622568710000|2021-06-01 17:31:50|11585|11573|11586.9|11574.9|11589.4|11577.4|11584.3|11572.3|0
1622568720000|2021-06-01 17:32:00|11587.5|11575.5|11591.3|11579.3|11591.3|11579.3|11587.5|11575.5|0
1622568730000|2021-06-01 17:32:10|11591.9|11579.9|11588.8|11576.8|11591.9|11579.9|11588.8|11576.8|0
1622568740000|2021-06-01 17:32:20|11589.4|11577.4|11589.4|11577.4|11590|11578|11589.4|11577.4|0
1622568750000|2021-06-01 17:32:30|11591.9|11579.9|11591.9|11579.9|11591.9|11579.9|11591.9|11579.9|0
1622568760000|2021-06-01 17:32:40|11590.1|11578.1|11592.1|11580.1|11593.3|11581.3|11590.1|11578.1|0
1622568770000|2021-06-01 17:32:50|11591.5|11579.5|11593.9|11581.9|11593.9|11581.9|11590.8|11578.8|5
1622568780000|2021-06-01 17:33:00|11593.2|11581.2|11591.3|11579.3|11593.2|11581.2|11591.3|11579.3|7
1622568790000|2021-06-01 17:33:10|11591.4|11579.4|11590.7|11578.7|11591.9|11579.9|11590.7|11578.7|0
1622568810000|2021-06-01 17:33:30|11589.6|11577.6|11586.9|11574.9|11589.6|11577.6|11586.4|11574.4|5
1622568820000|2021-06-01 17:33:40|11586.4|11574.4|11592.6|11580.6|11592.6|11580.6|11585.6|11573.6|0
1622568830000|2021-06-01 17:33:50|11593.9|11581.9|11593.9|11581.9|11593.9|11581.9|11593.2|11581.2|0
1622568840000|2021-06-01 17:34:00|11593.2|11581.2|11596.4|11584.4|11596.4|11584.4|11593.2|11581.2|2
1622568850000|2021-06-01 17:34:10|11595.7|11583.7|11595.7|11583.7|11595.7|11583.7|11595.7|11583.7|0
1622568860000|2021-06-01 17:34:20|11595.1|11583.1|11593.2|11581.2|11595.1|11583.1|11593.2|11581.2|0
1622568870000|2021-06-01 17:34:30|11589.5|11577.5|11590.7|11578.7|11591.3|11579.3|11589.5|11577.5|1
1622568880000|2021-06-01 17:34:40|11589.5|11577.5|11588.1|11576.1|11589.5|11577.5|11588.1|11576.1|0
1622568890000|2021-06-01 17:34:50|11588.8|11576.8|11588.8|11576.8|11589.3|11577.3|11588.8|11576.8|0
1622568900000|2021-06-01 17:35:00|11587.5|11575.5|11583.6|11571.6|11588.1|11576.1|11583.6|11571.6|0
1622568910000|2021-06-01 17:35:10|11584.3|11572.3|11583.6|11571.6|11584.9|11572.9|11583.6|11571.6|1
1622568930000|2021-06-01 17:35:30|11584.9|11572.9|11587.5|11575.5|11589.5|11577.5|11584.9|11572.9|2
1622568940000|2021-06-01 17:35:40|11587|11575|11587.5|11575.5|11587.5|11575.5|11587|11575|0
1622568950000|2021-06-01 17:35:50|11588.8|11576.8|11587.5|11575.5|11590.7|11578.7|11587.5|11575.5|0
1622568960000|2021-06-01 17:36:00|11588.8|11576.8|11596.4|11584.4|11596.4|11584.4|11588.8|11576.8|0
1622568970000|2021-06-01 17:36:10|11595.8|11583.8|11597.8|11585.8|11597.8|11585.8|11595.8|11583.8|1
1622568980000|2021-06-01 17:36:20|11596.5|11584.5|11597.8|11585.8|11597.8|11585.8|11596.5|11584.5|0
1622568990000|2021-06-01 17:36:30|11594.6|11582.6|11590.8|11578.8|11594.6|11582.6|11590.8|11578.8|5
1622569010000|2021-06-01 17:36:50|11590.2|11578.2|11592.7|11580.7|11593.9|11581.9|11590.2|11578.2|0
1622569020000|2021-06-01 17:37:00|11593.3|11581.3|11595.8|11583.8|11597.8|11585.8|11593.3|11581.3|2
1622569030000|2021-06-01 17:37:10|11593.3|11581.3|11590.8|11578.8|11595.2|11583.2|11590.8|11578.8|0
1622569040000|2021-06-01 17:37:20|11589.6|11577.6|11590.8|11578.8|11591.4|11579.4|11588.9|11576.9|2
1622569050000|2021-06-01 17:37:30|11591.4|11579.4|11592.7|11580.7|11593.9|11581.9|11591.4|11579.4|2
1622569060000|2021-06-01 17:37:40|11593.2|11581.2|11590.8|11578.8|11593.2|11581.2|11590.8|11578.8|0
1622569070000|2021-06-01 17:37:50|11591.4|11579.4|11593.3|11581.3|11593.3|11581.3|11591.4|11579.4|0
1622569080000|2021-06-01 17:38:00|11596|11584|11594|11582|11596|11584|11594|11582|7
1622569090000|2021-06-01 17:38:10|11591.5|11579.5|11591.5|11579.5|11591.5|11579.5|11591|11579|4
1622569100000|2021-06-01 17:38:20|11591|11579|11590.3|11578.3|11591|11579|11590.3|11578.3|0
1622569110000|2021-06-01 17:38:30|11588.9|11576.9|11588.8|11576.8|11589.5|11577.5|11586.3|11574.3|4
1622569120000|2021-06-01 17:38:40|11589.5|11577.5|11589.5|11577.5|11589.5|11577.5|11589.5|11577.5|0
1622569130000|2021-06-01 17:38:50|11590|11578|11588.2|11576.2|11592|11580|11588.2|11576.2|0
1622569140000|2021-06-01 17:39:00|11590.9|11578.9|11590.9|11578.9|11590.9|11578.9|11590.9|11578.9|0
1622569150000|2021-06-01 17:39:10|11590.2|11578.2|11590.2|11578.2|11590.2|11578.2|11590.2|11578.2|0
1622569160000|2021-06-01 17:39:20|11590.9|11578.9|11590.2|11578.2|11590.9|11578.9|11590.2|11578.2|0
1622569170000|2021-06-01 17:39:30|11591.4|11579.4|11590.2|11578.2|11591.4|11579.4|11590.2|11578.2|15
1622569180000|2021-06-01 17:39:40|11589.5|11577.5|11588.4|11576.4|11589.5|11577.5|11588.4|11576.4|5
1622569200000|2021-06-01 17:40:00|11587.7|11575.7|11586.4|11574.4|11587.7|11575.7|11586.4|11574.4|36
1622569210000|2021-06-01 17:40:10|11590.9|11578.9|11591.4|11579.4|11591.4|11579.4|11590.2|11578.2|2
1622569220000|2021-06-01 17:40:20|11589.5|11577.5|11588.9|11576.9|11589.5|11577.5|11588.9|11576.9|0
1622569230000|2021-06-01 17:40:30|11590.3|11578.3|11587.8|11575.8|11590.3|11578.3|11587.8|11575.8|9
1622569240000|2021-06-01 17:40:40|11589.6|11577.6|11599.3|11587.3|11600|11588|11589.6|11577.6|23
1622569250000|2021-06-01 17:40:50|11598.6|11586.6|11598.6|11586.6|11598.6|11586.6|11598.6|11586.6|0
1622569260000|2021-06-01 17:41:00|11596.1|11584.1|11592.8|11580.8|11596.1|11584.1|11592.8|11580.8|6
1622569270000|2021-06-01 17:41:10|11591.7|11579.7|11589.8|11577.8|11592.3|11580.3|11589.8|11577.8|0
1622569280000|2021-06-01 17:41:20|11588.4|11576.4|11591|11579|11592.3|11580.3|11587|11575|31
1622569290000|2021-06-01 17:41:30|11590.5|11578.5|11593.6|11581.6|11593.6|11581.6|11589.8|11577.8|6
1622569300000|2021-06-01 17:41:40|11594.3|11582.3|11591.7|11579.7|11594.3|11582.3|11589.8|11577.8|1
1622569310000|2021-06-01 17:41:50|11590.3|11578.3|11589.8|11577.8|11590.3|11578.3|11589.8|11577.8|1
1622569320000|2021-06-01 17:42:00|11589.1|11577.1|11588.4|11576.4|11589.1|11577.1|11588.4|11576.4|3
1622569330000|2021-06-01 17:42:10|11587.7|11575.7|11587.7|11575.7|11587.7|11575.7|11587.7|11575.7|4
1622569340000|2021-06-01 17:42:20|11588.4|11576.4|11587|11575|11588.4|11576.4|11587|11575|3
1622569350000|2021-06-01 17:42:30|11589.1|11577.1|11588.4|11576.4|11590.3|11578.3|11588.4|11576.4|4
1622569360000|2021-06-01 17:42:40|11588.9|11576.9|11590.3|11578.3|11590.3|11578.3|11588.4|11576.4|0
1622569370000|2021-06-01 17:42:50|11589.8|11577.8|11589.1|11577.1|11591.7|11579.7|11589.1|11577.1|1
1622569380000|2021-06-01 17:43:00|11589.8|11577.8|11589.6|11577.6|11590.3|11578.3|11589.1|11577.1|0
1622569390000|2021-06-01 17:43:10|11588.9|11576.9|11589.8|11577.8|11590.3|11578.3|11588.9|11576.9|7
1622569400000|2021-06-01 17:43:20|11590.3|11578.3|11588.4|11576.4|11590.3|11578.3|11587|11575|1
1622569410000|2021-06-01 17:43:30|11590.3|11578.3|11590.3|11578.3|11590.3|11578.3|11590.3|11578.3|3
1622569420000|2021-06-01 17:43:40|11589.8|11577.8|11590.3|11578.3|11591.2|11579.2|11589.1|11577.1|3
1622569430000|2021-06-01 17:43:50|11591|11579|11589.1|11577.1|11591|11579|11588.4|11576.4|8
1622569440000|2021-06-01 17:44:00|11589.6|11577.6|11589.6|11577.6|11589.6|11577.6|11589.6|11577.6|0
1622569450000|2021-06-01 17:44:10|11588.9|11576.9|11590.9|11578.9|11590.9|11578.9|11588.4|11576.4|1
1622569460000|2021-06-01 17:44:20|11589.5|11577.5|11591.6|11579.6|11591.6|11579.6|11589.5|11577.5|5
1622569470000|2021-06-01 17:44:30|11590.9|11578.9|11590.9|11578.9|11590.9|11578.9|11590.9|11578.9|0
1622569480000|2021-06-01 17:44:40|11591.6|11579.6|11591.6|11579.6|11592.3|11580.3|11591.6|11579.6|1
1622569490000|2021-06-01 17:44:50|11590.9|11578.9|11591.6|11579.6|11591.6|11579.6|11590.9|11578.9|0
1622569500000|2021-06-01 17:45:00|11590.9|11578.9|11590.9|11578.9|11592.3|11580.3|11590.9|11578.9|0
1622569510000|2021-06-01 17:45:10|11591.6|11579.6|11592.3|11580.3|11592.3|11580.3|11591.6|11579.6|4
1622569520000|2021-06-01 17:45:20|11591.6|11579.6|11591.6|11579.6|11591.6|11579.6|11591.6|11579.6|2
1622569530000|2021-06-01 17:45:30|11591|11579|11584.2|11572.2|11592.3|11580.3|11581.7|11569.7|1
1622569540000|2021-06-01 17:45:40|11583.5|11571.5|11584.1|11572.1|11584.2|11572.2|11583.5|11571.5|1
1622569550000|2021-06-01 17:45:50|11583.4|11571.4|11582.8|11570.8|11584.1|11572.1|11582.8|11570.8|1
1622569560000|2021-06-01 17:46:00|11583.5|11571.5|11589.6|11577.6|11590.9|11578.9|11583.5|11571.5|1
1622569570000|2021-06-01 17:46:10|11590.3|11578.3|11589.6|11577.6|11590.9|11578.9|11589.6|11577.6|1
1622569580000|2021-06-01 17:46:20|11589.1|11577.1|11592.3|11580.3|11592.3|11580.3|11589.1|11577.1|0
1622569590000|2021-06-01 17:46:30|11590.9|11578.9|11591|11579|11591|11579|11590.9|11578.9|4
1622569600000|2021-06-01 17:46:40|11589.8|11577.8|11587.3|11575.3|11589.8|11577.8|11587.3|11575.3|4
1622569610000|2021-06-01 17:46:50|11586|11574|11586|11574|11586|11574|11586|11574|2
1622569620000|2021-06-01 17:47:00|11587.8|11575.8|11580.9|11568.9|11587.8|11575.8|11578.4|11566.4|8
1622569630000|2021-06-01 17:47:10|11579.6|11567.6|11576.7|11564.7|11579.6|11567.6|11576.7|11564.7|3
1622569640000|2021-06-01 17:47:20|11577.4|11565.4|11572|11560|11577.4|11565.4|11571.4|11559.4|6
1622569650000|2021-06-01 17:47:30|11571.4|11559.4|11573.1|11561.1|11573.1|11561.1|11570.1|11558.1|8
1622569660000|2021-06-01 17:47:40|11575.1|11563.1|11573.8|11561.8|11575.1|11563.1|11572|11560|13
1622569670000|2021-06-01 17:47:50|11573.1|11561.1|11570.1|11558.1|11573.1|11561.1|11570.1|11558.1|5
1622569680000|2021-06-01 17:48:00|11572.6|11560.6|11573.9|11561.9|11576.4|11564.4|11572.6|11560.6|3
1622569690000|2021-06-01 17:48:10|11573.4|11561.4|11575.7|11563.7|11576.4|11564.4|11572|11560|2
1622569700000|2021-06-01 17:48:20|11576.4|11564.4|11574.5|11562.5|11576.4|11564.4|11573.9|11561.9|4
1622569720000|2021-06-01 17:48:40|11577|11565|11576.3|11564.3|11578.3|11566.3|11576.3|11564.3|6
1622569730000|2021-06-01 17:48:50|11577.6|11565.6|11577.6|11565.6|11578.3|11566.3|11576.3|11564.3|1
1622569740000|2021-06-01 17:49:00|11580.1|11568.1|11579.4|11567.4|11583.8|11571.8|11579.4|11567.4|6
1622569750000|2021-06-01 17:49:10|11580.1|11568.1|11585.5|11573.5|11587.4|11575.4|11580.1|11568.1|9
1622569770000|2021-06-01 17:49:30|11584.8|11572.8|11579.8|11567.8|11584.8|11572.8|11579.8|11567.8|2
1622569780000|2021-06-01 17:49:40|11581.7|11569.7|11586.7|11574.7|11587.3|11575.3|11581|11569|2
1622569790000|2021-06-01 17:49:50|11586.6|11574.6|11583|11571|11586.6|11574.6|11582.4|11570.4|3
1622569800000|2021-06-01 17:50:00|11583.7|11571.7|11581.2|11569.2|11583.7|11571.7|11579.4|11567.4|6
1622569810000|2021-06-01 17:50:10|11582.4|11570.4|11586.9|11574.9|11588.3|11576.3|11582.4|11570.4|2
1622569820000|2021-06-01 17:50:20|11587.6|11575.6|11591|11579|11592.8|11580.8|11585.1|11573.1|4
1622569830000|2021-06-01 17:50:30|11590.5|11578.5|11590.3|11578.3|11592.3|11580.3|11588.5|11576.5|2
1622569840000|2021-06-01 17:50:40|11591.6|11579.6|11590.3|11578.3|11591.6|11579.6|11587.3|11575.3|2
1622569850000|2021-06-01 17:50:50|11590.2|11578.2|11590.2|11578.2|11590.2|11578.2|11589.6|11577.6|7
1622569860000|2021-06-01 17:51:00|11589.5|11577.5|11585.2|11573.2|11589.5|11577.5|11581.6|11569.6|26
1622569870000|2021-06-01 17:51:10|11584.5|11572.5|11592|11580|11592|11580|11582.7|11570.7|5
1622569880000|2021-06-01 17:51:20|11591.5|11579.5|11592.7|11580.7|11594|11582|11591.5|11579.5|4
1622569890000|2021-06-01 17:51:30|11593.3|11581.3|11593.8|11581.8|11595.2|11583.2|11592.4|11580.4|10
1622569900000|2021-06-01 17:51:40|11594.4|11582.4|11593.1|11581.1|11595.6|11583.6|11593.1|11581.1|0
1622569910000|2021-06-01 17:51:50|11592.6|11580.6|11591.2|11579.2|11592.6|11580.6|11591.2|11579.2|10
1622569920000|2021-06-01 17:52:00|11593.7|11581.7|11593.1|11581.1|11595.6|11583.6|11592.6|11580.6|6
1622569930000|2021-06-01 17:52:10|11593.7|11581.7|11595.8|11583.8|11597.6|11585.6|11593.1|11581.1|1
1622569940000|2021-06-01 17:52:20|11595.1|11583.1|11601|11589|11601|11589|11595.1|11583.1|9
1622569950000|2021-06-01 17:52:30|11601.7|11589.7|11601.7|11589.7|11601.7|11589.7|11601.7|11589.7|1
1622569960000|2021-06-01 17:52:40|11598.7|11586.7|11595.3|11583.3|11599.2|11587.2|11595.3|11583.3|5
1622569970000|2021-06-01 17:52:50|11594.7|11582.7|11595.2|11583.2|11595.2|11583.2|11594|11582|2
1622569980000|2021-06-01 17:53:00|11595.9|11583.9|11595.9|11583.9|11595.9|11583.9|11595.9|11583.9|0
1622569990000|2021-06-01 17:53:10|11595.2|11583.2|11595.2|11583.2|11595.2|11583.2|11594.7|11582.7|0
1622570000000|2021-06-01 17:53:20|11594.7|11582.7|11594|11582|11595.3|11583.3|11594|11582|3
1622570010000|2021-06-01 17:53:30|11589.5|11577.5|11584.7|11572.7|11589.5|11577.5|11584.7|11572.7|1
1622570020000|2021-06-01 17:53:40|11585.9|11573.9|11584|11572|11585.9|11573.9|11584|11572|1
1622570030000|2021-06-01 17:53:50|11584.5|11572.5|11585.9|11573.9|11585.9|11573.9|11584|11572|1
1622570040000|2021-06-01 17:54:00|11586.5|11574.5|11594.7|11582.7|11594.7|11582.7|11586.5|11574.5|3
1622570050000|2021-06-01 17:54:10|11594|11582|11590.1|11578.1|11594.7|11582.7|11590.1|11578.1|2
1622570060000|2021-06-01 17:54:20|11589|11577|11589.5|11577.5|11589.5|11577.5|11589|11577|2
1622570070000|2021-06-01 17:54:30|11590.2|11578.2|11591.5|11579.5|11592|11580|11589|11577|1
1622570080000|2021-06-01 17:54:40|11592|11580|11597.8|11585.8|11597.8|11585.8|11592|11580|3
1622570090000|2021-06-01 17:54:50|11599.1|11587.1|11594.7|11582.7|11599.1|11587.1|11594|11582|10
1622570100000|2021-06-01 17:55:00|11594|11582|11596|11584|11596|11584|11591|11579|10
1622570110000|2021-06-01 17:55:10|11596.6|11584.6|11592.9|11580.9|11596.6|11584.6|11592.9|11580.9|17
1622570120000|2021-06-01 17:55:20|11592.2|11580.2|11594.2|11582.2|11594.2|11582.2|11591.6|11579.6|21
1622570130000|2021-06-01 17:55:30|11593.5|11581.5|11593.5|11581.5|11593.5|11581.5|11593.5|11581.5|0
1622570140000|2021-06-01 17:55:40|11592.9|11580.9|11586.7|11574.7|11592.9|11580.9|11586.7|11574.7|4
1622570150000|2021-06-01 17:55:50|11585.5|11573.5|11582.9|11570.9|11585.5|11573.5|11582.9|11570.9|11
1622570160000|2021-06-01 17:56:00|11580.4|11568.4|11580.4|11568.4|11580.4|11568.4|11580.4|11568.4|3
1622570170000|2021-06-01 17:56:10|11579.8|11567.8|11576.7|11564.7|11579.8|11567.8|11576.2|11564.2|15
1622570180000|2021-06-01 17:56:20|11576.2|11564.2|11574.7|11562.7|11576.7|11564.7|11574|11562|15
1622570190000|2021-06-01 17:56:30|11575.4|11563.4|11575.4|11563.4|11575.4|11563.4|11575.4|11563.4|1
1622570200000|2021-06-01 17:56:40|11574.2|11562.2|11573.1|11561.1|11574.2|11562.2|11573.1|11561.1|10
1622570210000|2021-06-01 17:56:50|11572.4|11560.4|11572.4|11560.4|11572.4|11560.4|11572.4|11560.4|5
1622570220000|2021-06-01 17:57:00|11573.1|11561.1|11577|11565|11577|11565|11571.9|11559.9|13
1622570230000|2021-06-01 17:57:10|11576.3|11564.3|11577|11565|11577|11565|11575.6|11563.6|6
1622570240000|2021-06-01 17:57:20|11575.6|11563.6|11577|11565|11577|11565|11575.1|11563.1|8
1622570250000|2021-06-01 17:57:30|11582|11570|11584.4|11572.4|11587.6|11575.6|11582|11570|4
1622570260000|2021-06-01 17:57:40|11584.5|11572.5|11585.6|11573.6|11586.3|11574.3|11583.3|11571.3|1
1622570270000|2021-06-01 17:57:50|11586.3|11574.3|11579.4|11567.4|11590.1|11578.1|11579.4|11567.4|5
1622570280000|2021-06-01 17:58:00|11577.6|11565.6|11584.5|11572.5|11584.5|11572.5|11577.6|11565.6|4
1622570290000|2021-06-01 17:58:10|11585.2|11573.2|11582.2|11570.2|11585.2|11573.2|11582.2|11570.2|34
1622570300000|2021-06-01 17:58:20|11582.7|11570.7|11583.8|11571.8|11585.9|11573.9|11582.7|11570.7|12
1622570310000|2021-06-01 17:58:30|11580.8|11568.8|11574.5|11562.5|11580.8|11568.8|11571.3|11559.3|11
1622570320000|2021-06-01 17:58:40|11572.6|11560.6|11570.4|11558.4|11573.1|11561.1|11567.9|11555.9|11
1622570330000|2021-06-01 17:58:50|11569|11557|11563.7|11551.7|11570.4|11558.4|11563.7|11551.7|6
1622570340000|2021-06-01 17:59:00|11562.3|11550.3|11563.6|11551.6|11563.7|11551.7|11560.9|11548.9|33
1622570350000|2021-06-01 17:59:10|11563|11551|11558.2|11546.2|11564.1|11552.1|11558.2|11546.2|17
1622570360000|2021-06-01 17:59:20|11560.1|11548.1|11559.6|11547.6|11564.7|11552.7|11559.4|11547.4|17
1622570370000|2021-06-01 17:59:30|11558.2|11546.2|11545.2|11533.2|11558.2|11546.2|11539.3|11527.3|67
1622570380000|2021-06-01 17:59:40|11542.6|11530.6|11518.6|11506.6|11542.6|11530.6|11515|11503|91
1622570390000|2021-06-01 17:59:50|11517.3|11505.3|11515.6|11503.6|11517.3|11505.3|11509.8|11497.8|56
1622570400000|2021-06-01 18:00:00|11516.9|11504.9|11511.5|11499.5|11519.8|11507.8|11511.5|11499.5|13
1622570410000|2021-06-01 18:00:10|11512|11500|11519|11507|11527.5|11515.5|11512|11500|47
1622570420000|2021-06-01 18:00:20|11521.2|11509.2|11527.6|11515.6|11529.5|11517.5|11516.8|11504.8|48
1622570430000|2021-06-01 18:00:30|11526.9|11514.9|11520.5|11508.5|11530.5|11518.5|11520.1|11508.1|75
1622570440000|2021-06-01 18:00:40|11519.9|11507.9|11518.1|11506.1|11521.2|11509.2|11518.1|11506.1|0
1622570450000|2021-06-01 18:00:50|11516.8|11504.8|11516.8|11504.8|11517.4|11505.4|11516.8|11504.8|9
1622570460000|2021-06-01 18:01:00|11518.8|11506.8|11510.4|11498.4|11519.5|11507.5|11510.4|11498.4|44
1622570470000|2021-06-01 18:01:10|11509.8|11497.8|11506.1|11494.1|11509.8|11497.8|11505.4|11493.4|10
1622570480000|2021-06-01 18:01:20|11506.8|11494.8|11505.4|11493.4|11506.8|11494.8|11505.4|11493.4|10
1622570490000|2021-06-01 18:01:30|11504.3|11492.3|11506.3|11494.3|11507|11495|11504.3|11492.3|80
1622570500000|2021-06-01 18:01:40|11505.6|11493.6|11505.6|11493.6|11507|11495|11505.6|11493.6|57
1622570520000|2021-06-01 18:02:00|11506.3|11494.3|11504.4|11492.4|11507.7|11495.7|11504.4|11492.4|62
1622570530000|2021-06-01 18:02:10|11505.1|11493.1|11511.6|11499.6|11511.6|11499.6|11505|11493|39
1622570540000|2021-06-01 18:02:20|11512.2|11500.2|11517.5|11505.5|11520.4|11506|11512.2|11500.2|17
1622570550000|2021-06-01 18:02:30|11518.2|11506.2|11509.8|11497.8|11518.2|11506.2|11509.8|11497.8|5
1622570560000|2021-06-01 18:02:40|11508.7|11496.7|11503|11491|11514.7|11499.8|11503|11491|5
1622570570000|2021-06-01 18:02:50|11506.5|11486.5|11503.2|11491.2|11506.5|11491.2|11501.9|11486.5|0
1622570580000|2021-06-01 18:03:00|11502.1|11490.1|11509.1|11497.1|11512.6|11497.1|11502.1|11490.1|9
1622570590000|2021-06-01 18:03:10|11515|11495|11517.1|11505.1|11517.1|11505.1|11514.8|11494.8|32
1622570600000|2021-06-01 18:03:20|11522.3|11502.3|11518.9|11506.9|11522.3|11509.9|11517.1|11502.3|4
1622570610000|2021-06-01 18:03:30|11517.8|11505.8|11518.9|11506.9|11521.6|11506.9|11514.6|11501.6|15
1622570620000|2021-06-01 18:03:40|11520.1|11508.1|11514.6|11502.6|11520.1|11508.1|11514.6|11502.6|4
1622570630000|2021-06-01 18:03:50|11514|11502|11516.9|11496.9|11516.9|11502|11513.5|11496.9|1
1622570640000|2021-06-01 18:04:00|11518.1|11498.1|11513.5|11501.5|11518.1|11502.2|11513.5|11497.6|0
1622570650000|2021-06-01 18:04:10|11514|11502|11514|11502|11515.3|11503.3|11514|11502|11
1622570660000|2021-06-01 18:04:20|11515.3|11503.3|11522.3|11502.3|11522.9|11503.3|11515.3|11501.6|13
1622570670000|2021-06-01 18:04:30|11517.8|11505.8|11516.5|11504.5|11520.3|11508.3|11516.5|11504.5|0
1622570680000|2021-06-01 18:04:40|11515.8|11503.8|11520|11500|11521.8|11504|11512.1|11500|2
1622570690000|2021-06-01 18:04:50|11516.5|11504.5|11510.8|11498.8|11516.5|11504.5|11509.6|11497.6|1
1622640600000|2021-06-02 13:30:00|11684.4|11672.4|11661.6|11649.6|11690.1|11672.4|11649.3|11637.3|49
1622640610000|2021-06-02 13:30:10|11662.1|11650.1|11700.7|11688.7|11704.1|11688.7|11662.1|11650.1|31
1622640620000|2021-06-02 13:30:20|11702.6|11690.6|11693|11681|11705.9|11693.3|11692.8|11674.5|11
1622640630000|2021-06-02 13:30:30|11691.8|11679.8|11689.8|11677.8|11699.9|11687.4|11689.1|11669.4|37
1622640640000|2021-06-02 13:30:40|11688.5|11676.5|11700.7|11688.7|11701.2|11689.2|11684.1|11672.1|30
1622640650000|2021-06-02 13:30:50|11701.2|11689.2|11697.5|11685.5|11706.6|11694.6|11697.5|11685.5|4
1622640660000|2021-06-02 13:31:00|11698|11686|11683.1|11671.1|11698.6|11686.6|11680.7|11665.3|7
1622640670000|2021-06-02 13:31:10|11683.8|11671.8|11675.2|11663.2|11683.8|11671.8|11673.9|11660.4|13
1622640680000|2021-06-02 13:31:20|11675.7|11663.7|11668.2|11656.2|11675.7|11663.7|11665.7|11649.9|2
1622640690000|2021-06-02 13:31:30|11668.9|11656.9|11671.3|11651.3|11674.7|11662.3|11660.6|11645.8|22
1622640700000|2021-06-02 13:31:40|11669.7|11649.7|11681|11661|11681.7|11665.6|11657.2|11645.2|36
1622640710000|2021-06-02 13:31:50|11681.7|11661.7|11660.6|11648.6|11682.4|11667|11660.6|11648.6|17
1622640720000|2021-06-02 13:32:00|11660.8|11640.8|11662|11650|11667.8|11650.2|11659|11640.8|2
1622640730000|2021-06-02 13:32:10|11662.6|11650.6|11680.5|11660.5|11681|11664.5|11662.6|11649.1|4
1622640740000|2021-06-02 13:32:20|11675.9|11663.9|11676.8|11664.8|11680.4|11668.4|11674.3|11659.6|6
1622640750000|2021-06-02 13:32:30|11676.1|11664.1|11677.4|11665.4|11677.4|11665.4|11676.1|11664.1|0
1622640760000|2021-06-02 13:32:40|11676.8|11664.8|11691.6|11679.6|11691.6|11679.6|11676.8|11664.8|2
1622640770000|2021-06-02 13:32:50|11692.4|11680.4|11704.3|11692.3|11705.1|11692.3|11692.4|11680.4|3
1622640780000|2021-06-02 13:33:00|11705|11693|11702.9|11690.9|11706.3|11694.3|11701.8|11689.8|5
1622640790000|2021-06-02 13:33:10|11707.4|11687.4|11700.8|11688.8|11709.2|11695|11700.2|11684.4|5
1622640800000|2021-06-02 13:33:20|11708|11688|11705.8|11693.8|11708|11695.7|11704|11688|0
1622640810000|2021-06-02 13:33:30|11705.2|11693.2|11705.2|11693.2|11706|11693.8|11700.1|11685.3|2
1622640820000|2021-06-02 13:33:40|11705.1|11693.1|11703.3|11691.3|11712.5|11700.5|11703.3|11686.7|9
1622640830000|2021-06-02 13:33:50|11704.5|11692.5|11707|11695|11707|11695|11704.5|11692.5|0
1622640840000|2021-06-02 13:34:00|11707.7|11695.7|11706.3|11694.3|11707.7|11695.7|11704.4|11692.4|4
1622640850000|2021-06-02 13:34:10|11706.9|11694.9|11707.4|11695.4|11710.4|11698.4|11704.2|11692.2|52
1622640860000|2021-06-02 13:34:20|11706.9|11694.9|11702.9|11690.9|11706.9|11694.9|11702.9|11690.9|2
1622640870000|2021-06-02 13:34:30|11704.6|11692.6|11705.4|11693.4|11710.7|11696.5|11702.8|11690.7|7
1622640880000|2021-06-02 13:34:40|11703.5|11691.5|11703.1|11691.1|11705.1|11691.6|11699.9|11685.1|2
1622640890000|2021-06-02 13:34:50|11703.6|11691.6|11701.7|11689.7|11704.6|11691.6|11701.1|11684.6|0
1622640900000|2021-06-02 13:35:00|11702.9|11690.9|11705.1|11693.1|11705.6|11693.6|11702.9|11690.9|6
1622640910000|2021-06-02 13:35:10|11704.4|11692.4|11697.6|11685.6|11705.1|11692.4|11697.6|11683.2|4
1622640920000|2021-06-02 13:35:20|11698.3|11686.3|11698.6|11686.6|11700.4|11688.4|11696.7|11684.7|15
1622640930000|2021-06-02 13:35:30|11699.4|11687.4|11699.2|11687.2|11700.6|11688.6|11696.7|11684.7|0
1622640940000|2021-06-02 13:35:40|11697.9|11685.9|11697.2|11685.2|11700.4|11688.4|11697.2|11685.2|15
1622640950000|2021-06-02 13:35:50|11697.9|11685.9|11695.3|11683.3|11698.2|11685.9|11691.7|11678.2|7
1622640960000|2021-06-02 13:36:00|11693.1|11681.1|11695.6|11683.6|11696.3|11684.3|11691.3|11679.3|6
1622640970000|2021-06-02 13:36:10|11694.9|11682.9|11692.6|11680.6|11694.9|11682.9|11692.6|11680.6|2
1622640980000|2021-06-02 13:36:20|11690.6|11678.6|11685.6|11673.6|11690.6|11678.6|11684.2|11667.1|11
1622640990000|2021-06-02 13:36:30|11684.5|11672.5|11674.2|11662.2|11684.5|11672.5|11674.2|11662.2|8
1622641000000|2021-06-02 13:36:40|11679.7|11667.7|11674.9|11662.9|11681.7|11669.7|11673.7|11661.7|15
1622641010000|2021-06-02 13:36:50|11675.6|11663.6|11672.2|11660.2|11675.6|11663.6|11670.4|11658.4|16
1622641020000|2021-06-02 13:37:00|11676.7|11664.7|11684.2|11672.2|11684.2|11672.2|11676.7|11664.7|15
1622641030000|2021-06-02 13:37:10|11686.2|11674.2|11690.6|11678.6|11693.5|11681.5|11686.2|11674.2|6
1622641040000|2021-06-02 13:37:20|11691.2|11679.2|11695.6|11683.6|11696.2|11684.2|11690.6|11678.6|0
1622641050000|2021-06-02 13:37:30|11697|11685|11694.4|11682.4|11697|11685|11694.4|11682.4|1
1622641060000|2021-06-02 13:37:40|11692.7|11680.7|11677.9|11665.9|11693.1|11681.1|11677.9|11665.9|11
1622641070000|2021-06-02 13:37:50|11677.2|11665.2|11674.7|11662.7|11685.7|11670.9|11673.7|11661.7|9
1622641080000|2021-06-02 13:38:00|11669.7|11657.7|11668.3|11656.3|11674.6|11662.6|11667.8|11651.8|13
1622641090000|2021-06-02 13:38:10|11667.1|11655.1|11662.1|11650.1|11668.3|11656.3|11661.4|11649.4|7
1622641100000|2021-06-02 13:38:20|11664.6|11652.6|11660.1|11648.1|11666.4|11654.4|11658.7|11646.7|6
1622641110000|2021-06-02 13:38:30|11662.6|11650.6|11665.8|11653.8|11669.6|11657.6|11662.6|11650.6|9
1622641120000|2021-06-02 13:38:40|11665.3|11653.3|11677.9|11665.9|11677.9|11665.9|11665.3|11653.3|2
1622641130000|2021-06-02 13:38:50|11677.2|11665.2|11674.6|11662.6|11677.9|11665.9|11674.6|11662.6|7
1622641140000|2021-06-02 13:39:00|11674|11662|11681.5|11669.5|11681.5|11669.5|11673.3|11661.3|1
1622641150000|2021-06-02 13:39:10|11682.9|11670.9|11683.5|11671.5|11684.7|11672.7|11682.9|11670.9|9
1622641160000|2021-06-02 13:39:20|11684|11672|11684.2|11672.2|11686.5|11674.5|11684|11672|3
1622641170000|2021-06-02 13:39:30|11684.7|11672.7|11687.4|11675.4|11687.4|11675.4|11684.2|11672.2|3
1622641180000|2021-06-02 13:39:40|11686.9|11674.9|11688|11676|11688|11676|11683.7|11671.7|0
1622641190000|2021-06-02 13:39:50|11687.4|11675.4|11682.4|11670.4|11688|11676|11682.4|11670.4|1
1622641200000|2021-06-02 13:40:00|11683.7|11671.7|11685.6|11673.6|11687.4|11675.4|11683.1|11671.1|21
1622641210000|2021-06-02 13:40:10|11685.1|11673.1|11691.9|11679.9|11691.9|11679.9|11684.9|11672.9|10
1622641220000|2021-06-02 13:40:20|11692.4|11680.4|11683.5|11671.5|11692.4|11680.4|11683.5|11670.7|17
1622641230000|2021-06-02 13:40:30|11684.7|11672.7|11688.7|11676.7|11688.7|11676.7|11684.7|11672.7|3
1622641240000|2021-06-02 13:40:40|11687.4|11675.4|11686|11674|11687.4|11675.4|11683.5|11671.5|1
1622641250000|2021-06-02 13:40:50|11686.7|11674.7|11685.6|11673.6|11686.7|11674.7|11683|11671|2
1622641260000|2021-06-02 13:41:00|11681.7|11669.7|11680.5|11668.5|11683.8|11671.8|11679.7|11667.7|4
1622641270000|2021-06-02 13:41:10|11681.7|11669.7|11685.6|11673.6|11685.6|11673.6|11681.7|11669.7|5
1622641280000|2021-06-02 13:41:20|11686.2|11674.2|11683.1|11671.1|11686.5|11674.5|11682.6|11670.6|8
1622641290000|2021-06-02 13:41:30|11686.9|11674.9|11686.5|11674.5|11687.6|11675.6|11683.1|11671.1|4
1622641300000|2021-06-02 13:41:40|11685.3|11673.3|11685.8|11673.8|11686.3|11674.3|11684|11672|4
1622641310000|2021-06-02 13:41:50|11684.4|11672.4|11684|11672|11684.4|11672.4|11683.5|11671.5|3
1622641320000|2021-06-02 13:42:00|11684.7|11672.7|11686.7|11674.7|11686.7|11674.7|11684.7|11672.7|0
1622641330000|2021-06-02 13:42:10|11687.2|11675.2|11682|11670|11687.2|11675.2|11682|11670|3
1622641340000|2021-06-02 13:42:20|11681.3|11669.3|11683.3|11671.3|11683.3|11671.3|11681.3|11669.3|1
1622641350000|2021-06-02 13:42:30|11684.4|11672.4|11682.6|11670.6|11684.4|11672.4|11681.9|11669.9|8
1622641360000|2021-06-02 13:42:40|11681.3|11669.3|11677.4|11665.4|11681.3|11669.3|11676.7|11664.7|4
1622641370000|2021-06-02 13:42:50|11676.7|11664.7|11676.2|11664.2|11676.7|11664.7|11676.2|11664.2|0
1622641380000|2021-06-02 13:43:00|11679.4|11667.4|11684|11672|11685.3|11673.3|11679.4|11667.4|3
1622641390000|2021-06-02 13:43:10|11683.3|11671.3|11683.8|11671.8|11685.3|11673.3|11679.5|11667.5|2
1622641400000|2021-06-02 13:43:20|11684.5|11672.5|11680.6|11668.6|11684.5|11672.5|11680.6|11668.6|0
1622641410000|2021-06-02 13:43:30|11681.3|11669.3|11681.3|11669.3|11681.3|11669.3|11681.3|11669.3|1
1622641420000|2021-06-02 13:43:40|11682.4|11670.4|11684.4|11672.4|11684.4|11672.4|11682.4|11670.4|0
1622641430000|2021-06-02 13:43:50|11683.8|11671.8|11681.3|11669.3|11683.8|11671.8|11681.3|11669.3|5
1622641440000|2021-06-02 13:44:00|11682.6|11670.6|11682.1|11670.1|11684.6|11672.6|11682.1|11670.1|0
1622641450000|2021-06-02 13:44:10|11681.3|11669.3|11680.1|11668.1|11681.3|11669.3|11680.1|11668.1|0
1622641460000|2021-06-02 13:44:20|11680.6|11668.6|11681.2|11669.2|11681.7|11669.7|11678.8|11666.8|17
1622641470000|2021-06-02 13:44:30|11682.4|11670.4|11681.2|11669.2|11682.4|11670.4|11681.2|11669.2|1
1622641480000|2021-06-02 13:44:40|11677.8|11665.8|11676|11664|11677.8|11665.8|11676|11664|12
1622641490000|2021-06-02 13:44:50|11676.7|11664.7|11675.3|11663.3|11676.7|11664.7|11675.3|11663.3|0
1622641500000|2021-06-02 13:45:00|11674.8|11662.8|11673.3|11661.3|11674.8|11662.8|11673.3|11661.3|15
1622641510000|2021-06-02 13:45:10|11674|11662|11669|11657|11674|11662|11669|11657|2
1622641520000|2021-06-02 13:45:20|11667.8|11655.8|11671.7|11659.7|11673|11661|11667.8|11655.8|3
1622641530000|2021-06-02 13:45:30|11671.2|11659.2|11671.2|11659.2|11671.7|11659.7|11668.5|11656.5|0
1622641540000|2021-06-02 13:45:40|11670.6|11658.6|11671.7|11659.7|11671.7|11659.7|11668|11656|5
1622641550000|2021-06-02 13:45:50|11672.4|11660.4|11669.9|11657.9|11672.4|11660.4|11669.9|11657.9|0
1622641560000|2021-06-02 13:46:00|11671.7|11659.7|11670.6|11658.6|11672.4|11660.4|11670.6|11658.6|4
1622641570000|2021-06-02 13:46:10|11669.2|11657.2|11665.5|11653.5|11669.2|11657.2|11664.8|11652.8|19
1622641580000|2021-06-02 13:46:20|11664.8|11652.8|11657.6|11645.6|11664.8|11652.8|11657.6|11645.6|23
1622641590000|2021-06-02 13:46:30|11658.9|11646.9|11658.3|11646.3|11659.1|11647.1|11655.1|11643.1|18
1622641600000|2021-06-02 13:46:40|11660.3|11648.3|11655|11643|11660.8|11648.8|11655|11643|10
1622641610000|2021-06-02 13:46:50|11655.7|11643.7|11655.7|11643.7|11655.7|11643.7|11654.3|11642.3|5
1622641620000|2021-06-02 13:47:00|11655|11643|11656.2|11644.2|11660.7|11648.7|11655|11643|1
1622641630000|2021-06-02 13:47:10|11656.8|11644.8|11658.9|11646.9|11660.7|11648.7|11656.8|11644.8|3
1622641640000|2021-06-02 13:47:20|11658.2|11646.2|11665.3|11653.3|11666.6|11654.6|11657.5|11645.5|13
1622641650000|2021-06-02 13:47:30|11664.8|11652.8|11666|11654|11666|11654|11663.5|11651.5|9
1622641660000|2021-06-02 13:47:40|11664.8|11652.8|11664.8|11652.8|11666.7|11654.7|11663.7|11651.7|3
1622641670000|2021-06-02 13:47:50|11666|11654|11669.2|11657.2|11669.2|11657.2|11666|11654|6
1622641680000|2021-06-02 13:48:00|11670.5|11658.5|11674.2|11662.2|11674.2|11662.2|11670.5|11658.5|4
1622641690000|2021-06-02 13:48:10|11673|11661|11674.2|11662.2|11674.2|11662.2|11670.5|11658.5|2
1622641700000|2021-06-02 13:48:20|11673.5|11661.5|11675.5|11663.5|11675.5|11663.5|11671|11659|10
1622641710000|2021-06-02 13:48:30|11674.9|11662.9|11673|11661|11675.5|11663.5|11668.5|11656.5|4
1622641720000|2021-06-02 13:48:40|11673.5|11661.5|11675.5|11663.5|11676|11664|11671.6|11659.6|8
1622641730000|2021-06-02 13:48:50|11674.8|11662.8|11674.6|11662.6|11676|11664|11672.1|11660.1|1
1622641740000|2021-06-02 13:49:00|11676.6|11664.6|11679.1|11667.1|11681.6|11669.6|11676.6|11664.6|7
1622641750000|2021-06-02 13:49:10|11678.5|11666.5|11682.8|11670.8|11682.8|11670.8|11677.8|11665.8|7
1622641760000|2021-06-02 13:49:20|11682.1|11670.1|11689.6|11677.6|11689.6|11677.6|11681.4|11669.4|5
1622641770000|2021-06-02 13:49:30|11694.9|11682.9|11697.6|11685.6|11698.2|11686.2|11691.2|11679.2|9
1622641780000|2021-06-02 13:49:40|11698.2|11686.2|11689.9|11677.9|11698.2|11686.2|11689.9|11677.9|9
1622641790000|2021-06-02 13:49:50|11688|11676|11689.1|11677.1|11689.1|11677.1|11688|11676|5
1622641800000|2021-06-02 13:50:00|11689.8|11677.8|11690.5|11678.5|11691.6|11679.6|11689.8|11677.8|5
1622641810000|2021-06-02 13:50:10|11689.8|11677.8|11686.6|11674.6|11689.8|11677.8|11686.6|11674.6|5
1622641820000|2021-06-02 13:50:20|11686|11674|11686|11674|11686|11674|11686|11674|0
1622641830000|2021-06-02 13:50:30|11686.6|11674.6|11685.3|11673.3|11687.1|11675.1|11684.8|11672.8|3
1622641840000|2021-06-02 13:50:40|11684.8|11672.8|11687.3|11675.3|11687.8|11675.8|11684.8|11672.8|6
1622641850000|2021-06-02 13:50:50|11688.5|11676.5|11689.1|11677.1|11689.1|11677.1|11687.3|11675.3|7
1622641860000|2021-06-02 13:51:00|11687.4|11675.4|11685.3|11673.3|11687.4|11675.4|11685.3|11673.3|2
1622641870000|2021-06-02 13:51:10|11684.8|11672.8|11682.1|11670.1|11684.8|11672.8|11682.1|11670.1|1
1622641880000|2021-06-02 13:51:20|11681.6|11669.6|11682.1|11670.1|11686.4|11674.4|11680.1|11668.1|6
1622641890000|2021-06-02 13:51:30|11681.4|11669.4|11681.4|11669.4|11681.9|11669.9|11679.4|11667.4|4
1622641900000|2021-06-02 13:51:40|11681.9|11669.9|11678.2|11666.2|11681.9|11669.9|11678.2|11666.2|6
1622641920000|2021-06-02 13:52:00|11680.7|11668.7|11687.1|11675.1|11688.9|11676.9|11680.7|11668.7|15
1622641930000|2021-06-02 13:52:10|11686|11674|11684.6|11672.6|11686|11674|11683.5|11671.5|24
1622641940000|2021-06-02 13:52:20|11683.9|11671.9|11684.6|11672.6|11684.6|11672.6|11681.6|11669.6|0
1622641950000|2021-06-02 13:52:30|11684.1|11672.1|11683.2|11671.2|11684.6|11672.6|11683.2|11671.2|1
1622641960000|2021-06-02 13:52:40|11682.7|11670.7|11682.7|11670.7|11682.7|11670.7|11680.7|11668.7|3
1622641970000|2021-06-02 13:52:50|11683.9|11671.9|11682.1|11670.1|11685.2|11673.2|11682.1|11670.1|3
1622641980000|2021-06-02 13:53:00|11681.4|11669.4|11681.4|11669.4|11683.9|11671.9|11681.4|11669.4|0
1622641990000|2021-06-02 13:53:10|11683.2|11671.2|11683.4|11671.4|11683.9|11671.9|11681.4|11669.4|2
1622642000000|2021-06-02 13:53:20|11683.2|11671.2|11682.5|11670.5|11683.2|11671.2|11681.4|11669.4|2
1622642010000|2021-06-02 13:53:30|11681.9|11669.9|11683.2|11671.2|11683.2|11671.2|11681.9|11669.9|2
1622642020000|2021-06-02 13:53:40|11683.7|11671.7|11685.2|11673.2|11685.2|11673.2|11683.2|11671.2|2
1622642030000|2021-06-02 13:53:50|11686.4|11674.4|11686.4|11674.4|11686.4|11674.4|11685.7|11673.7|2
1622642040000|2021-06-02 13:54:00|11685.7|11673.7|11683.9|11671.9|11686.4|11674.4|11683.9|11671.9|1
1622642050000|2021-06-02 13:54:10|11683.2|11671.2|11685.2|11673.2|11685.2|11673.2|11682.7|11670.7|0
1622642060000|2021-06-02 13:54:20|11683.9|11671.9|11685.2|11673.2|11685.2|11673.2|11683.9|11671.9|1
1622642070000|2021-06-02 13:54:30|11686.9|11674.9|11687.8|11675.8|11689.6|11677.6|11686.9|11674.9|1
1622642080000|2021-06-02 13:54:40|11688.4|11676.4|11687.8|11675.8|11688.4|11676.4|11687.8|11675.8|1
1622642090000|2021-06-02 13:54:50|11685.7|11673.7|11680|11668|11686.2|11674.2|11679.5|11667.5|8
1622642100000|2021-06-02 13:55:00|11680.7|11668.7|11676.1|11664.1|11680.7|11668.7|11676.1|11664.1|13
1622642110000|2021-06-02 13:55:10|11676.8|11664.8|11678|11666|11678|11666|11676.8|11664.8|3
1622642120000|2021-06-02 13:55:20|11677.5|11665.5|11676.8|11664.8|11679.3|11667.3|11676.8|11664.8|3
1622642130000|2021-06-02 13:55:30|11677.9|11665.9|11679.3|11667.3|11679.3|11667.3|11677.3|11665.3|1
1622642140000|2021-06-02 13:55:40|11679.8|11667.8|11683|11671|11683|11671|11679.8|11667.8|0
1622642150000|2021-06-02 13:55:50|11682.5|11670.5|11682|11670|11682.5|11670.5|11681.8|11669.8|6
1622642160000|2021-06-02 13:56:00|11682.5|11670.5|11682.5|11670.5|11682.5|11670.5|11682|11670|0
1622642170000|2021-06-02 13:56:10|11682|11670|11681.2|11669.2|11682|11670|11681.2|11669.2|0
1622642180000|2021-06-02 13:56:20|11680|11668|11682.5|11670.5|11682.5|11670.5|11680|11668|8
1622642190000|2021-06-02 13:56:30|11682|11670|11680.7|11668.7|11682.5|11670.5|11680.7|11668.7|0
1622642200000|2021-06-02 13:56:40|11680|11668|11680|11668|11680|11668|11680|11668|1
1622642210000|2021-06-02 13:56:50|11680.5|11668.5|11684.3|11672.3|11684.8|11672.8|11680.5|11668.5|16
1622642220000|2021-06-02 13:57:00|11685|11673|11683.7|11671.7|11685|11673|11683.7|11671.7|4
1622642230000|2021-06-02 13:57:10|11687|11675|11689.5|11677.5|11689.5|11677.5|11686.4|11674.4|8
1622642240000|2021-06-02 13:57:20|11688.4|11676.4|11687|11675|11688.4|11676.4|11686.4|11674.4|4
1622642250000|2021-06-02 13:57:30|11688.7|11676.7|11687|11675|11688.7|11676.7|11687|11675|11
1622642260000|2021-06-02 13:57:40|11686.4|11674.4|11690.2|11678.2|11690.2|11678.2|11686.4|11674.4|5
1622642270000|2021-06-02 13:57:50|11689.5|11677.5|11682.5|11670.5|11690.2|11678.2|11682.5|11670.5|12
1622642280000|2021-06-02 13:58:00|11683|11671|11684.8|11672.8|11685.5|11673.5|11683|11671|0
1622642290000|2021-06-02 13:58:10|11686.8|11674.8|11689.8|11677.8|11689.8|11677.8|11686.8|11674.8|18
1622642300000|2021-06-02 13:58:20|11687.5|11675.5|11684.8|11672.8|11687.5|11675.5|11684.8|11672.8|5
1622642310000|2021-06-02 13:58:30|11683.8|11671.8|11682.3|11670.3|11683.8|11671.8|11681.8|11669.8|5
1622642320000|2021-06-02 13:58:40|11680.5|11668.5|11682.3|11670.3|11683.6|11671.6|11680.5|11668.5|6
1622642330000|2021-06-02 13:58:50|11681.1|11669.1|11680.9|11668.9|11681.1|11669.1|11677.9|11665.9|11
1622642340000|2021-06-02 13:59:00|11681.5|11669.5|11682.9|11670.9|11682.9|11670.9|11681.5|11669.5|5
1622642350000|2021-06-02 13:59:10|11682.2|11670.2|11675.9|11663.9|11682.2|11670.2|11675.9|11663.9|10
1622642360000|2021-06-02 13:59:20|11676.5|11664.5|11677.2|11665.2|11677.7|11665.7|11676.5|11664.5|2
1622642370000|2021-06-02 13:59:30|11677.7|11665.7|11679.5|11667.5|11679.5|11667.5|11677.7|11665.7|4
1622642380000|2021-06-02 13:59:40|11681.5|11669.5|11682.2|11670.2|11682.2|11670.2|11681.5|11669.5|11
1622642390000|2021-06-02 13:59:50|11681.6|11669.6|11678.2|11666.2|11682.2|11670.2|11678.2|11666.2|11
1622642400000|2021-06-02 14:00:00|11677.2|11665.2|11680.2|11668.2|11680.7|11668.7|11675.7|11663.7|7
1622642410000|2021-06-02 14:00:10|11679|11667|11679|11667|11680.7|11668.7|11679|11667|6
1622642420000|2021-06-02 14:00:20|11675.9|11663.9|11674.5|11662.5|11675.9|11663.9|11674|11662|6
1622642430000|2021-06-02 14:00:30|11675|11663|11675.8|11663.8|11677|11665|11675|11663|2
1622642440000|2021-06-02 14:00:40|11675.2|11663.2|11677|11665|11677|11665|11674.5|11662.5|1
1622642450000|2021-06-02 14:00:50|11678.3|11666.3|11677|11665|11679|11667|11677|11665|1
1622642460000|2021-06-02 14:01:00|11677.7|11665.7|11677.7|11665.7|11678.4|11666.4|11677.7|11665.7|2
1622642470000|2021-06-02 14:01:10|11677|11665|11677.7|11665.7|11677.7|11665.7|11677|11665|0
1622642480000|2021-06-02 14:01:20|11677|11665|11677|11665|11677.7|11665.7|11677|11665|0
1622642490000|2021-06-02 14:01:30|11675.4|11663.4|11675.2|11663.2|11675.4|11663.4|11674|11662|5
1622642500000|2021-06-02 14:01:40|11675.8|11663.8|11679|11667|11679|11667|11675.8|11663.8|1
1622642510000|2021-06-02 14:01:50|||||||||1
1622642520000|2021-06-02 14:02:00|11679.5|11667.5|11680.9|11668.9|11680.9|11668.9|11679.5|11667.5|0
1622642530000|2021-06-02 14:02:10|11682.2|11670.2|11685.9|11673.9|11686.6|11674.6|11682.2|11670.2|11
1622642540000|2021-06-02 14:02:20|11686.6|11674.6|11686.1|11674.1|11686.6|11674.6|11684.7|11672.7|5
1622642550000|2021-06-02 14:02:30|11685.4|11673.4|11688.6|11676.6|11688.6|11676.6|11685.4|11673.4|0
1622642560000|2021-06-02 14:02:40|11687.9|11675.9|11686.1|11674.1|11687.9|11675.9|11686.1|11674.1|10
1622642570000|2021-06-02 14:02:50|11685.4|11673.4|11685.4|11673.4|11686.1|11674.1|11685.4|11673.4|6
1622642580000|2021-06-02 14:03:00|11684.8|11672.8|11679.7|11667.7|11684.8|11672.8|11679.7|11667.7|6
1622642590000|2021-06-02 14:03:10|11678.4|11666.4|11679|11667|11679.5|11667.5|11678.4|11666.4|0
1622642600000|2021-06-02 14:03:20|11678.4|11666.4|11677|11665|11678.4|11666.4|11677|11665|0
1622642610000|2021-06-02 14:03:30|11674.5|11662.5|11675.8|11663.8|11675.8|11663.8|11674.5|11662.5|4
1622642630000|2021-06-02 14:03:50|11676.3|11664.3|11675.8|11663.8|11677|11665|11675.8|11663.8|5
1622642640000|2021-06-02 14:04:00|11676.5|11664.5|11671.8|11659.8|11676.5|11664.5|11671.3|11659.3|7
1622642650000|2021-06-02 14:04:10|11671.3|11659.3|11670.6|11658.6|11672.6|11660.6|11670.6|11658.6|4
1622642660000|2021-06-02 14:04:20|||||||||23
1622642670000|2021-06-02 14:04:30|11668.8|11656.8|11666.7|11654.7|11668.8|11656.8|11666.7|11654.7|9
1622642680000|2021-06-02 14:04:40|11664.2|11652.2|11661.1|11649.1|11664.2|11652.2|11659.2|11647.2|14
1622642690000|2021-06-02 14:04:50|11660.4|11648.4|11656.5|11644.5|11660.4|11648.4|11654.2|11642.2|11
1622642700000|2021-06-02 14:05:00|11657.9|11645.9|11660.4|11648.4|11661.1|11649.1|11657.9|11645.9|2
1622642710000|2021-06-02 14:05:10|11661.1|11649.1|11659.3|11647.3|11663.3|11651.3|11657.9|11645.9|23
1622642720000|2021-06-02 14:05:20|11659.9|11647.9|11661.1|11649.1|11661.1|11649.1|11659.2|11647.2|3
1622642730000|2021-06-02 14:05:30|11660.4|11648.4|11659.9|11647.9|11660.4|11648.4|11659.2|11647.2|9
1622642740000|2021-06-02 14:05:40|11659.3|11647.3|11659.9|11647.9|11659.9|11647.9|11657.6|11645.6|3
1622642750000|2021-06-02 14:05:50|11657.9|11645.9|11657.4|11645.4|11658.1|11646.1|11657.4|11645.4|1
1622642760000|2021-06-02 14:06:00|11658.1|11646.1|11658.1|11646.1|11658.1|11646.1|11658.1|11646.1|14
1622642770000|2021-06-02 14:06:10|11657.7|11645.7|11658.3|11646.3|11658.3|11646.3|11657.7|11645.7|0
1622642780000|2021-06-02 14:06:20|11657.7|11645.7|11656.6|11644.6|11658.3|11646.3|11656.6|11644.6|8
1622642790000|2021-06-02 14:06:30|11659.3|11647.3|11665.6|11653.6|11665.6|11653.6|11659.3|11647.3|7
1622642800000|2021-06-02 14:06:40|11665|11653|11664.3|11652.3|11665.6|11653.6|11664.3|11652.3|1
1622642810000|2021-06-02 14:06:50|11664.9|11652.9|11664.3|11652.3|11666.3|11654.3|11664.3|11652.3|1
1622642820000|2021-06-02 14:07:00|11666.3|11654.3|11655.8|11643.8|11666.3|11654.3|11655.8|11643.8|6
1622642830000|2021-06-02 14:07:10|11654.5|11642.5|11662.7|11650.7|11662.7|11650.7|11653.4|11641.4|4
1622642840000|2021-06-02 14:07:20|11662.2|11650.2|11661.5|11649.5|11666.5|11654.5|11661.5|11649.5|2
1622642850000|2021-06-02 14:07:30|11660.9|11648.9|11661.5|11649.5|11662.7|11650.7|11660.2|11648.2|3
1622642860000|2021-06-02 14:07:40|11660.9|11648.9|11663.4|11651.4|11664.7|11652.7|11660.9|11648.9|9
1622642870000|2021-06-02 14:07:50|11661.5|11649.5|11666.1|11654.1|11666.1|11654.1|11661.5|11649.5|0
1622642880000|2021-06-02 14:08:00|11665.4|11653.4|11664.9|11652.9|11667.4|11655.4|11664.9|11652.9|0
1622642890000|2021-06-02 14:08:10|11665.4|11653.4|11664|11652|11665.4|11653.4|11660.8|11648.8|3
1622642900000|2021-06-02 14:08:20|11664.5|11652.5|11664|11652|11664.5|11652.5|11664|11652|1
1622642910000|2021-06-02 14:08:30|||||||||1
1622642920000|2021-06-02 14:08:40|11664.5|11652.5|11664|11652|11664.5|11652.5|11664|11652|1
1622642930000|2021-06-02 14:08:50|11663.4|11651.4|11663.4|11651.4|11663.4|11651.4|11663.4|11651.4|0
1622642940000|2021-06-02 14:09:00|11664|11652|11665.2|11653.2|11665.2|11653.2|11664|11652|1
1622642950000|2021-06-02 14:09:10|11665.9|11653.9|11666.5|11654.5|11666.5|11654.5|11665.9|11653.9|0
1622642960000|2021-06-02 14:09:20|11665.8|11653.8|11666.5|11654.5|11666.5|11654.5|11665.8|11653.8|0
1622642970000|2021-06-02 14:09:30|11665.4|11653.4|11668.4|11656.4|11668.4|11656.4|11665.4|11653.4|1
1622642980000|2021-06-02 14:09:40|11672.9|11660.9|11676.3|11664.3|11676.8|11664.8|11672.9|11660.9|10
1622642990000|2021-06-02 14:09:50|11672.4|11660.4|11674.9|11662.9|11675.4|11663.4|11672.4|11660.4|13
1622643000000|2021-06-02 14:10:00|11674.3|11662.3|11672.4|11660.4|11674.3|11662.3|11671.8|11659.8|3
1622643010000|2021-06-02 14:10:10|11670.4|11658.4|11670.4|11658.4|11670.9|11658.9|11670.4|11658.4|6
1622643020000|2021-06-02 14:10:20|11669.7|11657.7|11665.9|11653.9|11669.7|11657.7|11665.2|11653.2|7
1622643030000|2021-06-02 14:10:30|11667.7|11655.7|11668.1|11656.1|11668.4|11656.4|11667.2|11655.2|7
1622643040000|2021-06-02 14:10:40|11668.8|11656.8|11671.8|11659.8|11671.8|11659.8|11668.8|11656.8|1
1622643050000|2021-06-02 14:10:50|11671.1|11659.1|11673.8|11661.8|11673.8|11661.8|11671.1|11659.1|1
1622643060000|2021-06-02 14:11:00|11674.3|11662.3|11675.6|11663.6|11677.5|11665.5|11674.3|11662.3|5
1622643070000|2021-06-02 14:11:10|11677.5|11665.5|11676.1|11664.1|11678.8|11666.8|11675.6|11663.6|12
1622643080000|2021-06-02 14:11:20|11678.8|11666.8|11679.3|11667.3|11679.3|11667.3|11678.8|11666.8|2
1622643090000|2021-06-02 14:11:30|11678.8|11666.8|11676.8|11664.8|11678.8|11666.8|11676.3|11664.3|3
1622643100000|2021-06-02 14:11:40|11678.1|11666.1|11678.6|11666.6|11678.6|11666.6|11677.5|11665.5|0
1622643110000|2021-06-02 14:11:50|11676.8|11664.8|11676.8|11664.8|11676.8|11664.8|11676.8|11664.8|1
1622643120000|2021-06-02 14:12:00|11677.4|11665.4|11680.6|11668.6|11680.6|11668.6|11677.4|11665.4|0
1622643140000|2021-06-02 14:12:20|||||||||1
1622643150000|2021-06-02 14:12:30|11680|11668|11680|11668|11680.6|11668.6|11680|11668|0
1622643160000|2021-06-02 14:12:40|11679.3|11667.3|11680|11668|11680|11668|11678.8|11666.8|1
1622643170000|2021-06-02 14:12:50|11679.3|11667.3|11677.4|11665.4|11679.3|11667.3|11677.4|11665.4|0
1622643180000|2021-06-02 14:13:00|11679.3|11667.3|11681.8|11669.8|11681.8|11669.8|11679.3|11667.3|3
1622643190000|2021-06-02 14:13:10|11682.4|11670.4|11681.8|11669.8|11682.4|11670.4|11681.8|11669.8|0
1622643210000|2021-06-02 14:13:30|||||||||1
1622643220000|2021-06-02 14:13:40|11680.6|11668.6|11676.8|11664.8|11680.6|11668.6|11676.1|11664.1|4
1622643230000|2021-06-02 14:13:50|11676.1|11664.1|11676.1|11664.1|11677.4|11665.4|11676.1|11664.1|2
1622643250000|2021-06-02 14:14:10|11675.6|11663.6|11671.8|11659.8|11675.6|11663.6|11671.8|11659.8|5
1622643260000|2021-06-02 14:14:20|11672.4|11660.4|11672.9|11660.9|11675.4|11663.4|11671.8|11659.8|3
1622643270000|2021-06-02 14:14:30|11672.2|11660.2|11671|11659|11672.9|11660.9|11671|11659|0
1622643280000|2021-06-02 14:14:40|11671.5|11659.5|11671.5|11659.5|11671.5|11659.5|11671|11659|7
1622643290000|2021-06-02 14:14:50|11673.5|11661.5|11672.9|11660.9|11674|11662|11672.2|11660.2|2
1622643300000|2021-06-02 14:15:00|11673.5|11661.5|11672.9|11660.9|11673.5|11661.5|11672.2|11660.2|1
1622643310000|2021-06-02 14:15:10|11669.5|11657.5|11666.5|11654.5|11669.5|11657.5|11666|11654|6
1622643320000|2021-06-02 14:15:20|11667|11655|11669.7|11657.7|11671|11659|11667|11655|4
1622643330000|2021-06-02 14:15:30|11671|11659|11667.4|11655.4|11671.5|11659.5|11667.4|11655.4|19
1622643340000|2021-06-02 14:15:40|11665.4|11653.4|11667.9|11655.9|11667.9|11655.9|11665.4|11653.4|5
1622643350000|2021-06-02 14:15:50|11667.4|11655.4|11664.3|11652.3|11667.9|11655.9|11664.3|11652.3|6
1622643360000|2021-06-02 14:16:00|11663.6|11651.6|11660.4|11648.4|11663.6|11651.6|11657.9|11645.9|7
1622643370000|2021-06-02 14:16:10|11658.5|11646.5|11659|11647|11659|11647|11658.5|11646.5|4
1622643380000|2021-06-02 14:16:20|11659.5|11647.5|11660.3|11648.3|11660.3|11648.3|11659.5|11647.5|2
1622643390000|2021-06-02 14:16:30|11661.7|11649.7|11660.4|11648.4|11663.5|11651.5|11660.4|11648.4|1
1622643400000|2021-06-02 14:16:40|11659.7|11647.7|11658.5|11646.5|11659.7|11647.7|11658.5|11646.5|1
1622643410000|2021-06-02 14:16:50|11657.9|11645.9|11657.9|11645.9|11657.9|11645.9|11657.9|11645.9|4
1622643420000|2021-06-02 14:17:00|11658.5|11646.5|11659|11647|11660.8|11648.8|11656.5|11644.5|12
1622643430000|2021-06-02 14:17:10|11659.7|11647.7|11662.8|11650.8|11663.5|11651.5|11659.5|11647.5|0
1622643440000|2021-06-02 14:17:20|11662.2|11650.2|11662.2|11650.2|11662.8|11650.8|11659.7|11647.7|2
1622643450000|2021-06-02 14:17:30|11661.5|11649.5|11663.5|11651.5|11663.5|11651.5|11661.5|11649.5|3
1622643460000|2021-06-02 14:17:40|11662.2|11650.2|11660.8|11648.8|11662.2|11650.2|11660.3|11648.3|0
1622643470000|2021-06-02 14:17:50|11662.2|11650.2|11660.8|11648.8|11662.2|11650.2|11660.3|11648.3|2
1622643480000|2021-06-02 14:18:00|11661.5|11649.5|11657.1|11645.1|11663.5|11651.5|11657.1|11645.1|8
1622643490000|2021-06-02 14:18:10|11658.3|11646.3|11651.3|11639.3|11658.3|11646.3|11651.3|11639.3|4
1622643500000|2021-06-02 14:18:20|11652.1|11640.1|11655.3|11643.3|11656.3|11644.3|11650.6|11638.6|5
1622643510000|2021-06-02 14:18:30|11655.8|11643.8|11656.5|11644.5|11659.6|11647.6|11655.3|11643.3|0
1622643520000|2021-06-02 14:18:40|11655.1|11643.1|11651.3|11639.3|11655.1|11643.1|11651.3|11639.3|0
1622643530000|2021-06-02 14:18:50|11650.6|11638.6|11650.1|11638.1|11651.9|11639.9|11650.1|11638.1|9
1622643540000|2021-06-02 14:19:00|11650.6|11638.6|11646.9|11634.9|11652.6|11640.6|11646.9|11634.9|13
1622643550000|2021-06-02 14:19:10|11648.1|11636.1|11641.7|11629.7|11650.1|11638.1|11641.7|11629.7|11
1622643560000|2021-06-02 14:19:20|11642.3|11630.3|11645.5|11633.5|11645.5|11633.5|11642.3|11630.3|0
1622643570000|2021-06-02 14:19:30|11646|11634|11646.2|11634.2|11650.6|11638.6|11646|11634|12
1622643580000|2021-06-02 14:19:40|11648|11636|11649.9|11637.9|11649.9|11637.9|11648|11636|0
1622643590000|2021-06-02 14:19:50|11646.5|11634.5|11645.5|11633.5|11646.5|11634.5|11645.5|11633.5|7
1622643600000|2021-06-02 14:20:00|11646.2|11634.2|11643.5|11631.5|11646.2|11634.2|11641.7|11629.7|10
1622643610000|2021-06-02 14:20:10|11646|11634|11644.8|11632.8|11646|11634|11643|11631|2
1622643620000|2021-06-02 14:20:20|11646|11634|11646.5|11634.5|11646.5|11634.5|11646|11634|1
1622643630000|2021-06-02 14:20:30|11649.2|11637.2|11650.5|11638.5|11650.5|11638.5|11649.2|11637.2|6
1622643640000|2021-06-02 14:20:40|11651|11639|11649.8|11637.8|11652.3|11640.3|11649.8|11637.8|4
1622643650000|2021-06-02 14:20:50|11650.5|11638.5|11650.5|11638.5|11651|11639|11650.5|11638.5|1
1622643660000|2021-06-02 14:21:00|11649.8|11637.8|11653|11641|11653|11641|11649.8|11637.8|1
1622643670000|2021-06-02 14:21:10|11653.5|11641.5|11653.5|11641.5|11653.5|11641.5|11653.5|11641.5|5
1622643690000|2021-06-02 14:21:30|11652.8|11640.8|11652.3|11640.3|11653.5|11641.5|11652.3|11640.3|2
1622643700000|2021-06-02 14:21:40|11654.2|11642.2|11654.4|11642.4|11655.5|11643.5|11654.2|11642.2|3
1622643710000|2021-06-02 14:21:50|11655.6|11643.6|11656.9|11644.9|11656.9|11644.9|11655.6|11643.6|0
1622643720000|2021-06-02 14:22:00|11662.6|11650.6|11662.6|11650.6|11662.6|11650.6|11662.6|11650.6|5
1622643730000|2021-06-02 14:22:10|11661.4|11649.4|11660.1|11648.1|11662.6|11650.6|11660.1|11648.1|5
1622643740000|2021-06-02 14:22:20|11657.6|11645.6|11656.7|11644.7|11657.6|11645.6|11654.8|11642.8|13
1622643750000|2021-06-02 14:22:30|11656.2|11644.2|11656.7|11644.7|11662|11646|11654.2|11642|1
1622643760000|2021-06-02 14:22:40|11659.2|11647.2|11661.2|11649.2|11663.1|11651.1|11655.5|11643.5|1
1622643770000|2021-06-02 14:22:50|11660.6|11648.6|11656.2|11644.2|11662|11648.6|11654.8|11642|7
1622643780000|2021-06-02 14:23:00|11657.4|11645.4|11657.6|11645.6|11659.9|11647.9|11657.4|11645.4|1
1622643790000|2021-06-02 14:23:10|11660.1|11648.1|11657.6|11645.6|11660.1|11648.1|11657.6|11645.6|0
1622643800000|2021-06-02 14:23:20|11657.4|11645.4|11656.2|11644.2|11658.7|11646.7|11653.7|11641.7|6
1622643810000|2021-06-02 14:23:30|11656.7|11644.7|11658.7|11646.7|11660.6|11648.6|11655.6|11643.6|14
1622643820000|2021-06-02 14:23:40|11657.4|11645.4|11655.5|11643.5|11658.7|11646.7|11655.5|11643.5|1
1622643830000|2021-06-02 14:23:50|11656.2|11644.2|11656.2|11644.2|11658.1|11646.1|11655.6|11643.6|1
1622643840000|2021-06-02 14:24:00|11653.7|11641.7|11656.2|11644.2|11658.1|11646.1|11653.7|11641.7|3
1622643850000|2021-06-02 14:24:10|11656.7|11644.7|11655.1|11643.1|11658.1|11646.1|11655.1|11643.1|0
1622643860000|2021-06-02 14:24:20|||||||||4
1622643870000|2021-06-02 14:24:30|11655.7|11643.7|11655.7|11643.7|11656.9|11644.9|11655.7|11643.7|0
1622643880000|2021-06-02 14:24:40|11658.9|11646.9|11660.1|11648.1|11662.1|11650.1|11656.4|11644.4|4
1622643890000|2021-06-02 14:24:50|11657.6|11645.6|11657.1|11645.1|11658.9|11646.9|11656.4|11644.4|8
1622643900000|2021-06-02 14:25:00|11652.6|11640.6|11655.1|11643.1|11656.4|11644.4|11652.1|11640.1|10
1622643910000|2021-06-02 14:25:10|11653.2|11641.2|11653.2|11641.2|11653.2|11641.2|11653.2|11641.2|0
1622643930000|2021-06-02 14:25:30|11654.4|11642.4|11655.7|11643.7|11655.7|11643.7|11654.4|11642.4|1
1622643940000|2021-06-02 14:25:40|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|11655.1|11643.1|2
1622643950000|2021-06-02 14:25:50|||||||||1
1622643960000|2021-06-02 14:26:00|11654.6|11642.6|11651.9|11639.9|11654.6|11642.6|11651.9|11639.9|0
1622643970000|2021-06-02 14:26:10|11652.6|11640.6|11650.7|11638.7|11652.6|11640.6|11650.7|11638.7|0
1622643980000|2021-06-02 14:26:20|11650.1|11638.1|11646.9|11634.9|11650.1|11638.1|11646.9|11634.9|12
1622643990000|2021-06-02 14:26:30|11646.4|11634.4|11644.9|11632.9|11646.4|11634.4|11644.9|11632.9|0
1622644000000|2021-06-02 14:26:40|||||||||1
1622644010000|2021-06-02 14:26:50|11645.7|11633.7|11645.7|11633.7|11645.7|11633.7|11644.9|11632.9|0
1622644020000|2021-06-02 14:27:00|11646.2|11634.2|11646.9|11634.9|11646.9|11634.9|11645.7|11633.7|9
1622644030000|2021-06-02 14:27:10|11647.6|11635.6|11652.6|11640.6|11652.6|11640.6|11647.6|11635.6|2
1622644040000|2021-06-02 14:27:20|11650.8|11638.8|11650.1|11638.1|11650.8|11638.8|11650.1|11638.1|0
1622644050000|2021-06-02 14:27:30|11649.6|11637.6|11646.2|11634.2|11649.6|11637.6|11645.7|11633.7|2
1622644060000|2021-06-02 14:27:40|11646.9|11634.9|11647.6|11635.6|11647.6|11635.6|11646.9|11634.9|0
1622644070000|2021-06-02 14:27:50|||||||||1
1622644080000|2021-06-02 14:28:00|11648.3|11636.3|11646.9|11634.9|11648.3|11636.3|11646.9|11634.9|1
1622644090000|2021-06-02 14:28:10|11648.9|11636.9|11648.3|11636.3|11648.9|11636.9|11646.4|11634.4|0
1622644100000|2021-06-02 14:28:20|11648.9|11636.9|11650.1|11638.1|11650.1|11638.1|11648.9|11636.9|1
1622644110000|2021-06-02 14:28:30|11649.6|11637.6|11648.9|11636.9|11649.6|11637.6|11647.6|11635.6|5
1622644120000|2021-06-02 14:28:40|11648.3|11636.3|11648.9|11636.9|11648.9|11636.9|11648.3|11636.3|1
1622644130000|2021-06-02 14:28:50|11648.3|11636.3|11648.3|11636.3|11648.9|11636.9|11648.3|11636.3|0
1622644140000|2021-06-02 14:29:00|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|2
1622644150000|2021-06-02 14:29:10|11647.1|11635.1|11647.1|11635.1|11647.1|11635.1|11647.1|11635.1|0
1622644160000|2021-06-02 14:29:20|11646.4|11634.4|11646.4|11634.4|11646.4|11634.4|11646.4|11634.4|1
1622644170000|2021-06-02 14:29:30|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|11647.6|11635.6|2
1622644190000|2021-06-02 14:29:50|11646.9|11634.9|11646.9|11634.9|11647.6|11635.6|11646.4|11634.4|6
1622644200000|2021-06-02 14:30:00|11650.1|11638.1|11648.9|11636.9|11650.1|11638.1|11647.6|11635.6|0
1622644210000|2021-06-02 14:30:10|11648.3|11636.3|11647.6|11635.6|11648.9|11636.9|11647.6|11635.6|0
1622644220000|2021-06-02 14:30:20|11646.4|11634.4|11648.2|11636.2|11648.2|11636.2|11646.4|11634.4|1
1622644230000|2021-06-02 14:30:30|11645.7|11633.7|11648.9|11636.9|11648.9|11636.9|11645.7|11633.7|7
1622644240000|2021-06-02 14:30:40|11648.3|11636.3|11647.6|11635.6|11650.1|11638.1|11647.6|11635.6|1
1622644260000|2021-06-02 14:31:00|11648.2|11636.2|11647.6|11635.6|11649.6|11637.6|11647.6|11635.6|1
1622644280000|2021-06-02 14:31:20|11645.7|11633.7|11645.7|11633.7|11645.7|11633.7|11645.7|11633.7|0
1622644290000|2021-06-02 14:31:30|11644.6|11632.6|11641.8|11629.8|11644.6|11632.6|11641.2|11629.2|4
1622644300000|2021-06-02 14:31:40|11641.2|11629.2|11645.5|11633.5|11645.5|11633.5|11641.2|11629.2|1
1622644310000|2021-06-02 14:31:50|11644.8|11632.8|11643|11631|11644.8|11632.8|11643|11631|18
1622644320000|2021-06-02 14:32:00|11643.7|11631.7|11645.5|11633.5|11645.5|11633.5|11643.7|11631.7|0
1622644330000|2021-06-02 14:32:10|11643|11631|11646.2|11634.2|11646.2|11634.2|11643|11631|4
1622644340000|2021-06-02 14:32:20|11646.9|11634.9|11650|11638|11650|11638|11646.9|11634.9|2
1622644350000|2021-06-02 14:32:30|11650.7|11638.7|11647.5|11635.5|11650.7|11638.7|11646.2|11634.2|2
1622644360000|2021-06-02 14:32:40|11646.9|11634.9|11646.2|11634.2|11646.9|11634.9|11646.2|11634.2|1
1622644370000|2021-06-02 14:32:50|11646.9|11634.9|11646.2|11634.2|11646.9|11634.9|11646.2|11634.2|0
1622644380000|2021-06-02 14:33:00|11647.5|11635.5|11649.3|11637.3|11649.3|11637.3|11647.5|11635.5|4
1622644400000|2021-06-02 14:33:20|11648.7|11636.7|11648.7|11636.7|11648.7|11636.7|11648.7|11636.7|1
1622644410000|2021-06-02 14:33:30|11646.2|11634.2|11648.7|11636.7|11648.7|11636.7|11646.2|11634.2|7
1622644420000|2021-06-02 14:33:40|11648|11636|11645.5|11633.5|11648|11636|11645.5|11633.5|4
1622644430000|2021-06-02 14:33:50|11646.2|11634.2|11645.5|11633.5|11646.2|11634.2|11645.5|11633.5|1
1622644440000|2021-06-02 14:34:00|11646.2|11634.2|11643.7|11631.7|11646.2|11634.2|11643.7|11631.7|1
1622644460000|2021-06-02 14:34:20|11641.8|11629.8|11641.8|11629.8|11641.8|11629.8|11641.8|11629.8|3
1622644480000|2021-06-02 14:34:40|11641.2|11629.2|11641.2|11629.2|11641.2|11629.2|11641.2|11629.2|3
1622644500000|2021-06-02 14:35:00|11640.7|11628.7|11641.2|11629.2|11641.2|11629.2|11640.7|11628.7|4
1622644510000|2021-06-02 14:35:10|11640.5|11628.5|11634.8|11622.8|11640.5|11628.5|11632.8|11620.8|7
1622644520000|2021-06-02 14:35:20|11634.1|11622.1|11634.1|11622.1|11634.1|11622.1|11634.1|11622.1|0
1622644530000|2021-06-02 14:35:30|11634.8|11622.8|11634.1|11622.1|11634.8|11622.8|11634.1|11622.1|1
1622644550000|2021-06-02 14:35:50|11634.8|11622.8|11632.8|11620.8|11634.8|11622.8|11632.8|11620.8|1
1622644560000|2021-06-02 14:36:00|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|11631.6|11619.6|5
1622644580000|2021-06-02 14:36:20|11631.1|11619.1|11630.3|11618.3|11631.1|11619.1|11630.3|11618.3|4
1622644590000|2021-06-02 14:36:30|11627.8|11615.8|11627.8|11615.8|11627.8|11615.8|11627.8|11615.8|7
1622644600000|2021-06-02 14:36:40|11629.5|11617.5|11632.3|11620.3|11632.3|11620.3|11629.5|11617.5|7
1622644620000|2021-06-02 14:37:00|11633|11621|11638.7|11626.7|11639.8|11627.8|11633|11621|1
1622644630000|2021-06-02 14:37:10|11638|11626|11636.1|11624.1|11638.6|11626.6|11636.1|11624.1|1
1622644640000|2021-06-02 14:37:20|11635.3|11623.3|11635.9|11623.9|11635.9|11623.9|11635.3|11623.3|1
1622644650000|2021-06-02 14:37:30|11636.4|11624.4|11636.6|11624.6|11637.1|11625.1|11636.4|11624.4|6
1622644660000|2021-06-02 14:37:40|11635.9|11623.9|11634.6|11622.6|11636.6|11624.6|11634.6|11622.6|5
1622644670000|2021-06-02 14:37:50|11633.9|11621.9|11633.9|11621.9|11633.9|11621.9|11633.9|11621.9|6
1622644680000|2021-06-02 14:38:00|11632.7|11620.7|11632.1|11620.1|11633.4|11621.4|11632.1|11620.1|8
1622644690000|2021-06-02 14:38:10|11632.7|11620.7|11633.9|11621.9|11633.9|11621.9|11632.7|11620.7|0
1622644700000|2021-06-02 14:38:20|11633.4|11621.4|11632.8|11620.8|11634.8|11622.8|11632.8|11620.8|8
1622644710000|2021-06-02 14:38:30|11632.9|11620.9|11634.8|11622.8|11636.6|11624.6|11632.9|11620.9|11
1622644720000|2021-06-02 14:38:40|11635.4|11623.4|11636.6|11624.6|11636.6|11624.6|11635.4|11623.4|0
1622644730000|2021-06-02 14:38:50|11636.1|11624.1|11634.1|11622.1|11636.6|11624.6|11634.1|11622.1|3
1622644740000|2021-06-02 14:39:00|11634.8|11622.8|11635.4|11623.4|11635.4|11623.4|11632.9|11620.9|2
1622644750000|2021-06-02 14:39:10|11634.8|11622.8|11634.1|11622.1|11634.8|11622.8|11634.1|11622.1|0
1622644760000|2021-06-02 14:39:20|11633.6|11621.6|11634.1|11622.1|11634.1|11622.1|11632.9|11620.9|0
1622644770000|2021-06-02 14:39:30|11635.4|11623.4|11634.1|11622.1|11635.4|11623.4|11634.1|11622.1|1
1622644780000|2021-06-02 14:39:40|11632.9|11620.9|11632.9|11620.9|11632.9|11620.9|11632.9|11620.9|0
1622644790000|2021-06-02 14:39:50|11634.1|11622.1|11634.6|11622.6|11634.6|11622.6|11632.9|11620.9|7
1622644800000|2021-06-02 14:40:00|11633.9|11621.9|11633.9|11621.9|11634.6|11622.6|11632.7|11620.7|5
1622644810000|2021-06-02 14:40:10|11633.4|11621.4|11626.4|11614.4|11633.4|11621.4|11626.4|11614.4|10
1622644820000|2021-06-02 14:40:20|||||||||4
1622644840000|2021-06-02 14:40:40|||||||||16
1622644850000|2021-06-02 14:40:50|11625.2|11613.2|11623.8|11611.8|11625.2|11613.2|11622|11610|23
1622644860000|2021-06-02 14:41:00|11623.2|11611.2|11622.5|11610.5|11623.2|11611.2|11622.5|11610.5|1
1622644870000|2021-06-02 14:41:10|11621.4|11609.4|11620.2|11608.2|11622.7|11610.7|11618.9|11606.9|51
1622644890000|2021-06-02 14:41:30|11619.6|11607.6|11618.8|11606.8|11619.6|11607.6|11618.8|11606.8|6
1622644900000|2021-06-02 14:41:40|11619.3|11607.3|11620|11608|11620|11608|11619.3|11607.3|0
1622644910000|2021-06-02 14:41:50|||||||||1
1622644920000|2021-06-02 14:42:00|11621.6|11609.6|11624.3|11612.3|11624.3|11612.3|11621.6|11609.6|4
1622644930000|2021-06-02 14:42:10|11625|11613|11626.1|11614.1|11626.1|11614.1|11625|11613|3
1622644940000|2021-06-02 14:42:20|11621.1|11609.1|11618.6|11606.6|11621.1|11609.1|11618.6|11606.6|24
1622644950000|2021-06-02 14:42:30|11619.3|11607.3|11620.4|11608.4|11620.4|11608.4|11617.9|11605.9|68
1622644960000|2021-06-02 14:42:40|11619.8|11607.8|11620.4|11608.4|11620.4|11608.4|11619.8|11607.8|2
1622644970000|2021-06-02 14:42:50|11621.6|11609.6|11621.6|11609.6|11622.2|11610.2|11621.6|11609.6|8
1622644980000|2021-06-02 14:43:00|11620.9|11608.9|11620.9|11608.9|11620.9|11608.9|11620.9|11608.9|1
1622644990000|2021-06-02 14:43:10|11620.2|11608.2|11623.9|11611.9|11623.9|11611.9|11619.7|11607.7|7
1622645000000|2021-06-02 14:43:20|11623.4|11611.4|11623.4|11611.4|11623.4|11611.4|11623.4|11611.4|1
1622645010000|2021-06-02 14:43:30|11623.9|11611.9|11620.2|11608.2|11623.9|11611.9|11620.2|11608.2|6
1622645020000|2021-06-02 14:43:40|11620.7|11608.7|11625.2|11613.2|11625.2|11613.2|11619.5|11607.5|1
1622645030000|2021-06-02 14:43:50|11625.7|11613.7|11625.2|11613.2|11625.7|11613.7|11625.2|11613.2|1
1622645040000|2021-06-02 14:44:00|11625.7|11613.7|11626.3|11614.3|11627|11615|11625.2|11613.2|0
1622645050000|2021-06-02 14:44:10|11625.2|11613.2|11623.8|11611.8|11625.2|11613.2|11623.2|11611.2|0
1622645060000|2021-06-02 14:44:20|11622.7|11610.7|11623.8|11611.8|11624.5|11612.5|11622|11610|1
1622645070000|2021-06-02 14:44:30|11624.5|11612.5|11623.8|11611.8|11627.5|11615.5|11623.8|11611.8|4
1622645080000|2021-06-02 14:44:40|11623.2|11611.2|11622|11610|11623.2|11611.2|11622|11610|0
1622645090000|2021-06-02 14:44:50|11622.5|11610.5|11624.5|11612.5|11624.5|11612.5|11622.5|11610.5|1
1622645100000|2021-06-02 14:45:00|11623.8|11611.8|11623.8|11611.8|11624.5|11612.5|11623.1|11611.1|0
1622645110000|2021-06-02 14:45:10|11624.5|11612.5|11623.8|11611.8|11624.5|11612.5|11623.8|11611.8|0
1622645120000|2021-06-02 14:45:20|11624.3|11612.3|11624.3|11612.3|11624.3|11612.3|11624.3|11612.3|7
1622645130000|2021-06-02 14:45:30|||||||||1
1622645150000|2021-06-02 14:45:50|11623.1|11611.1|11623.1|11611.1|11623.1|11611.1|11622.5|11610.5|12
1622645160000|2021-06-02 14:46:00|11622.5|11610.5|11622.5|11610.5|11624.3|11612.3|11622.5|11610.5|0
1622645180000|2021-06-02 14:46:20|11623.1|11611.1|11621.3|11609.3|11623.1|11611.1|11621.3|11609.3|1
1622645190000|2021-06-02 14:46:30|11615.6|11603.6|11614.3|11602.3|11615.6|11603.6|11613.6|11601.6|17
1622645200000|2021-06-02 14:46:40|11614.9|11602.9|11615.6|11603.6|11617.4|11605.4|11614.9|11602.9|6
1622645210000|2021-06-02 14:46:50|11614.9|11602.9|11614.9|11602.9|11614.9|11602.9|11614.9|11602.9|0
1622645220000|2021-06-02 14:47:00|11613.6|11601.6|11613.6|11601.6|11614.2|11602.2|11612.9|11600.9|21
1622645230000|2021-06-02 14:47:10|11612.9|11600.9|11612.2|11600.2|11612.9|11600.9|11612.2|11600.2|4
1622645240000|2021-06-02 14:47:20|11612.9|11600.9|11616.7|11604.7|11616.7|11604.7|11612.9|11600.9|1
1622645250000|2021-06-02 14:47:30|11617.4|11605.4|11616.7|11604.7|11617.4|11605.4|11616.1|11604.1|3
1622645260000|2021-06-02 14:47:40|11616.1|11604.1|11614.9|11602.9|11616.1|11604.1|11614.2|11602.2|1
1622645270000|2021-06-02 14:47:50|11614.2|11602.2|11614.9|11602.9|11614.9|11602.9|11614.2|11602.2|1
1622645280000|2021-06-02 14:48:00|11614.2|11602.2|11613.4|11601.4|11614.9|11602.9|11613.4|11601.4|1
1622645290000|2021-06-02 14:48:10|11611.7|11599.7|11611.7|11599.7|11611.7|11599.7|11611.7|11599.7|4
1622645300000|2021-06-02 14:48:20|11610.4|11598.4|11609.7|11597.7|11610.4|11598.4|11609.7|11597.7|1
1622645310000|2021-06-02 14:48:30|11612.2|11600.2|11614.7|11602.7|11614.7|11602.7|11612.2|11600.2|6
1622645320000|2021-06-02 14:48:40|11615.2|11603.2|11618.4|11606.4|11618.4|11606.4|11615.2|11603.2|2
1622645330000|2021-06-02 14:48:50|11617.9|11605.9|11618.4|11606.4|11618.4|11606.4|11617.2|11605.2|1
1622645340000|2021-06-02 14:49:00|11619.2|11607.2|11619.7|11607.7|11619.7|11607.7|11619.2|11607.2|7
1622645350000|2021-06-02 14:49:10|11619.2|11607.2|11618.4|11606.4|11619.7|11607.7|11618.4|11606.4|3
1622645360000|2021-06-02 14:49:20|11621.7|11609.7|11621.7|11609.7|11621.7|11609.7|11621.7|11609.7|0
1622645370000|2021-06-02 14:49:30|11620.4|11608.4|11620.9|11608.9|11621.7|11609.7|11620.4|11608.4|3
1622645380000|2021-06-02 14:49:40|11620.4|11608.4|11621|11609|11621|11609|11619.7|11607.7|0
1622645390000|2021-06-02 14:49:50|11619.9|11607.9|11616.7|11604.7|11619.9|11607.9|11616.7|11604.7|7
1622645400000|2021-06-02 14:50:00|11615.6|11603.6|11614.9|11602.9|11615.6|11603.6|11614.2|11602.2|8
1622645410000|2021-06-02 14:50:10|11615.4|11603.4|11619.7|11607.7|11620.2|11608.2|11615.4|11603.4|13
1622645420000|2021-06-02 14:50:20|11618.5|11606.5|11627.7|11615.7|11627.7|11615.7|11618.5|11606.5|13
1622645430000|2021-06-02 14:50:30|11629|11617|11626.1|11614.1|11629.2|11617.2|11626.1|11614.1|15
1622645440000|2021-06-02 14:50:40|11624.9|11612.9|11624.9|11612.9|11624.9|11612.9|11624.9|11612.9|3
1622645450000|2021-06-02 14:50:50|11624.3|11612.3|11623.1|11611.1|11624.3|11612.3|11623.1|11611.1|0
1622645460000|2021-06-02 14:51:00|11621.8|11609.8|11623.8|11611.8|11623.8|11611.8|11621.8|11609.8|6
1622645480000|2021-06-02 14:51:20|11625.9|11613.9|11624.7|11612.7|11625.9|11613.9|11624.7|11612.7|11
1622645490000|2021-06-02 14:51:30|11625.4|11613.4|11625.9|11613.9|11625.9|11613.9|11625.4|11613.4|0
1622645500000|2021-06-02 14:51:40|11628.4|11616.4|11628.4|11616.4|11629|11617|11628.4|11616.4|2
1622645510000|2021-06-02 14:51:50|||||||||1
1622645520000|2021-06-02 14:52:00|11627.2|11615.2|11626.6|11614.6|11627.7|11615.7|11626.6|11614.6|6
1622645530000|2021-06-02 14:52:10|11627.2|11615.2|11627.2|11615.2|11627.2|11615.2|11627.2|11615.2|0
1622645540000|2021-06-02 14:52:20|11627.7|11615.7|11628.4|11616.4|11629|11617|11627.7|11615.7|5
1622645560000|2021-06-02 14:52:40|11631.6|11619.6|11633.1|11621.1|11634.1|11622.1|11631.6|11619.6|4
1622645570000|2021-06-02 14:52:50|11633.6|11621.6|11634.1|11622.1|11634.1|11622.1|11633.6|11621.6|1
1622645580000|2021-06-02 14:53:00|11633.6|11621.6|11631.6|11619.6|11633.6|11621.6|11631.6|11619.6|2
1622645590000|2021-06-02 14:53:10|11631.1|11619.1|11625.8|11613.8|11631.6|11619.6|11625.1|11613.1|6
1622645600000|2021-06-02 14:53:20|11627.7|11615.7|11627.7|11615.7|11627.7|11615.7|11625.8|11613.8|2
1622645610000|2021-06-02 14:53:30|11626.3|11614.3|11625.6|11613.6|11626.3|11614.3|11625.6|11613.6|1
1622645620000|2021-06-02 14:53:40|11626.1|11614.1|11626.8|11614.8|11627.6|11615.6|11626.1|11614.1|0
1622645630000|2021-06-02 14:53:50|11627.4|11615.4|11630.6|11618.6|11630.6|11618.6|11627.4|11615.4|3
1622645640000|2021-06-02 14:54:00|11631.1|11619.1|11632.4|11620.4|11632.4|11620.4|11630.6|11618.6|0
1622645650000|2021-06-02 14:54:10|11632.9|11620.9|11632.4|11620.4|11632.9|11620.9|11631.3|11619.3|3
1622645660000|2021-06-02 14:54:20|11631.8|11619.8|11630.6|11618.6|11633.8|11621.8|11629.9|11617.9|8
1622645670000|2021-06-02 14:54:30|11629.3|11617.3|11631.3|11619.3|11631.8|11619.8|11629.3|11617.3|2
1622645680000|2021-06-02 14:54:40|11631.8|11619.8|11638.8|11626.8|11638.8|11626.8|11631.8|11619.8|2
1622645690000|2021-06-02 14:54:50|11640.1|11628.1|11639.3|11627.3|11640.1|11628.1|11638.8|11626.8|2
1622645700000|2021-06-02 14:55:00|11640.1|11628.1|11644.3|11632.3|11644.3|11632.3|11640.1|11628.1|2
1622645710000|2021-06-02 14:55:10|11645.1|11633.1|11643.8|11631.8|11645.1|11633.1|11642.6|11630.6|4
1622645730000|2021-06-02 14:55:30|11641.8|11629.8|11641.8|11629.8|11641.8|11629.8|11641.8|11629.8|3
1622645740000|2021-06-02 14:55:40|11640.6|11628.6|11640.6|11628.6|11640.6|11628.6|11640.6|11628.6|1
1622645750000|2021-06-02 14:55:50|11638.6|11626.6|11644.3|11632.3|11644.3|11632.3|11638.6|11626.6|1
1622645760000|2021-06-02 14:56:00|11643.8|11631.8|11640.6|11628.6|11643.8|11631.8|11640.1|11628.1|1
1622645770000|2021-06-02 14:56:10|11640.1|11628.1|11638.6|11626.6|11640.1|11628.1|11638.6|11626.6|0
1622645780000|2021-06-02 14:56:20|11639.9|11627.9|11638.6|11626.6|11639.9|11627.9|11638.6|11626.6|1
1622645790000|2021-06-02 14:56:30|11636.1|11624.1|11636.1|11624.1|11636.1|11624.1|11636.1|11624.1|2
1622645800000|2021-06-02 14:56:40|11634.3|11622.3|11634.9|11622.9|11634.9|11622.9|11634.3|11622.3|1
1622645810000|2021-06-02 14:56:50|11637.4|11625.4|11637.4|11625.4|11639.9|11627.9|11637.4|11625.4|8
1622645820000|2021-06-02 14:57:00|11638.1|11626.1|11643.8|11631.8|11643.8|11631.8|11638.1|11626.1|6
1622645830000|2021-06-02 14:57:10|11641.3|11629.3|11638.8|11626.8|11641.3|11629.3|11638.8|11626.8|0
1622645850000|2021-06-02 14:57:30|11634.4|11622.4|11634.2|11622.2|11634.4|11622.4|11633.6|11621.6|7
1622645860000|2021-06-02 14:57:40|11632.9|11620.9|11630.4|11618.4|11632.9|11620.9|11630.3|11618.3|2
1622645870000|2021-06-02 14:57:50|11629.7|11617.7|11627.2|11615.2|11629.7|11617.7|11627.2|11615.2|16
1622645880000|2021-06-02 14:58:00|11627.8|11615.8|11627.9|11615.9|11629.7|11617.7|11627.8|11615.8|4
1622645890000|2021-06-02 14:58:10|11627.2|11615.2|11626.5|11614.5|11627.2|11615.2|11626.5|11614.5|0
1622645900000|2021-06-02 14:58:20|||||||||1
1622645910000|2021-06-02 14:58:30|11625.3|11613.3|11629.7|11617.7|11629.7|11617.7|11625.3|11613.3|2
1622645920000|2021-06-02 14:58:40|11629|11617|11627.8|11615.8|11631|11619|11627.8|11615.8|3
1622645930000|2021-06-02 14:58:50|11627.1|11615.1|11633.5|11621.5|11633.5|11621.5|11627.1|11615.1|9
1622645940000|2021-06-02 14:59:00|11634.2|11622.2|11632.4|11620.4|11634.2|11622.2|11632.4|11620.4|0
1622645950000|2021-06-02 14:59:10|11631.7|11619.7|11634.2|11622.2|11634.2|11622.2|11631.7|11619.7|0
1622645960000|2021-06-02 14:59:20|11633.6|11621.6|11631.7|11619.7|11634.2|11622.2|11631.1|11619.1|1
1622645970000|2021-06-02 14:59:30|11632.8|11620.8|11631.7|11619.7|11633.5|11621.5|11631.7|11619.7|6
1622645980000|2021-06-02 14:59:40|11629.7|11617.7|11630.8|11618.8|11630.8|11618.8|11629.7|11617.7|6
1622645990000|2021-06-02 14:59:50|11629.6|11617.6|11627.8|11615.8|11629.6|11617.6|11627.8|11615.8|6
1622646000000|2021-06-02 15:00:00|11628.8|11616.8|11630.3|11618.3|11630.3|11618.3|11628.8|11616.8|0
1622646010000|2021-06-02 15:00:10|11629.7|11617.7|11632.8|11620.8|11632.8|11620.8|11628.5|11616.5|5
1622646020000|2021-06-02 15:00:20|11631.5|11619.5|11639.2|11627.2|11639.2|11627.2|11631.5|11619.5|3
1622646030000|2021-06-02 15:00:30|11638.5|11626.5|11642.9|11630.9|11644.2|11632.2|11637.9|11625.9|8
1622646040000|2021-06-02 15:00:40|11643.8|11631.8|11646.3|11634.3|11646.9|11634.9|11641.9|11629.9|9
1622646050000|2021-06-02 15:00:50|11647.6|11635.6|11648.8|11636.8|11648.8|11636.8|11647.6|11635.6|1
1622646060000|2021-06-02 15:01:00|11648.3|11636.3|11642.6|11630.6|11648.8|11636.8|11642.6|11630.6|10
1622646070000|2021-06-02 15:01:10|11643.3|11631.3|11644.9|11632.9|11644.9|11632.9|11641.3|11629.3|0
1622646080000|2021-06-02 15:01:20|11647.4|11635.4|11649.4|11637.4|11649.9|11637.9|11647.4|11635.4|2
1622646090000|2021-06-02 15:01:30|11648.1|11636.1|11648.1|11636.1|11648.1|11636.1|11648.1|11636.1|1
1622646100000|2021-06-02 15:01:40|11647.6|11635.6|11644.9|11632.9|11647.6|11635.6|11644.9|11632.9|1
1622646110000|2021-06-02 15:01:50|11644.4|11632.4|11649.9|11637.9|11650.1|11638.1|11643.7|11631.7|14
1622646120000|2021-06-02 15:02:00|11650.6|11638.6|11651.2|11639.2|11651.7|11639.7|11650.6|11638.6|1
1622646130000|2021-06-02 15:02:10|11651.7|11639.7|11650.4|11638.4|11652.2|11640.2|11650.4|11638.4|8
1622646140000|2021-06-02 15:02:20|11651|11639|11652.8|11640.8|11652.8|11640.8|11651|11639|26
1622646150000|2021-06-02 15:02:30|11652.1|11640.1|11652.8|11640.8|11652.8|11640.8|11652.1|11640.1|5
1622646160000|2021-06-02 15:02:40|11653.3|11641.3|11655.4|11643.4|11655.4|11643.4|11652.8|11640.8|21
1622646170000|2021-06-02 15:02:50|11652.8|11640.8|11650.8|11638.8|11652.8|11640.8|11647.8|11635.8|10
1622646180000|2021-06-02 15:03:00|11652.8|11640.8|11657.6|11645.6|11658.3|11646.3|11652.1|11640.1|27
1622646190000|2021-06-02 15:03:10|11656.5|11644.5|11655.1|11643.1|11657.1|11645.1|11655.1|11643.1|69
1622646200000|2021-06-02 15:03:20|11655.6|11643.6|11655.6|11643.6|11657.1|11645.1|11654.4|11642.4|22
1622646210000|2021-06-02 15:03:30|11654.4|11642.4|11653.1|11641.1|11654.4|11642.4|11651.9|11639.9|9
1622646220000|2021-06-02 15:03:40|11653.7|11641.7|11655.6|11643.6|11656.2|11644.2|11653.7|11641.7|13
1622646230000|2021-06-02 15:03:50|||||||||3
1622646240000|2021-06-02 15:04:00|11654.9|11642.9|11654.9|11642.9|11654.9|11642.9|11654.9|11642.9|1
1622646250000|2021-06-02 15:04:10|11656.9|11644.9|11656.9|11644.9|11656.9|11644.9|11656.9|11644.9|0
1622646260000|2021-06-02 15:04:20|11656.4|11644.4|11655.8|11643.8|11656.4|11644.4|11655.8|11643.8|6
1622646270000|2021-06-02 15:04:30|11656.4|11644.4|11656.9|11644.9|11656.9|11644.9|11655.8|11643.8|3
1622646280000|2021-06-02 15:04:40|||||||||1
1622646290000|2021-06-02 15:04:50|11656.4|11644.4|11656.9|11644.9|11656.9|11644.9|11656.4|11644.4|1
1622646300000|2021-06-02 15:05:00|11656.4|11644.4|11657.6|11645.6|11658.3|11646.3|11656.4|11644.4|16
1622646310000|2021-06-02 15:05:10|11659.7|11647.7|11662.8|11650.8|11663.3|11651.3|11659.7|11647.7|7
1622646320000|2021-06-02 15:05:20|11663.3|11651.3|11659.7|11647.7|11663.3|11651.3|11659.7|11647.7|10
1622646330000|2021-06-02 15:05:30|11660.5|11648.5|11657.1|11645.1|11660.5|11648.5|11657.1|11645.1|4
1622646340000|2021-06-02 15:05:40|11656.5|11644.5|11657.1|11645.1|11657.8|11645.8|11655.8|11643.8|6
1622646350000|2021-06-02 15:05:50|11656.5|11644.5|11659.6|11647.6|11661.5|11649.5|11656.5|11644.5|16
1622646360000|2021-06-02 15:06:00|11659|11647|11657.6|11645.6|11660.1|11648.1|11656.4|11644.4|19
1622646370000|2021-06-02 15:06:10|11658.2|11646.2|11661.4|11649.4|11661.4|11649.4|11658.2|11646.2|5
1622646380000|2021-06-02 15:06:20|11661.9|11649.9|11661.4|11649.4|11661.9|11649.9|11661.4|11649.4|1
1622646390000|2021-06-02 15:06:30|11661.9|11649.9|11660.8|11648.8|11661.9|11649.9|11660.8|11648.8|5
1622646400000|2021-06-02 15:06:40|11660.1|11648.1|11663.3|11651.3|11664.7|11652.7|11660.1|11648.1|18
1622646410000|2021-06-02 15:06:50|11662.8|11650.8|11663.3|11651.3|11663.3|11651.3|11662.8|11650.8|0
1622646420000|2021-06-02 15:07:00|11664|11652|11666|11654|11666|11654|11664|11652|6
1622646430000|2021-06-02 15:07:10|11668|11656|11669.7|11657.7|11669.7|11657.7|11667.2|11655.2|10
1622646440000|2021-06-02 15:07:20|11669.2|11657.2|11671.5|11659.5|11671.5|11659.5|11668.5|11656.5|6
1622646450000|2021-06-02 15:07:30|11671|11659|11671.5|11659.5|11671.5|11659.5|11671|11659|2
1622646460000|2021-06-02 15:07:40|11672.2|11660.2|11676|11664|11676|11664|11672.2|11660.2|10
1622646470000|2021-06-02 15:07:50|11676.5|11664.5|11674.2|11662.2|11676.5|11664.5|11673.5|11661.5|2
1622646480000|2021-06-02 15:08:00|11672.6|11660.6|11671.2|11659.2|11672.6|11660.6|11669.9|11657.9|20
1622646490000|2021-06-02 15:08:10|11672.4|11660.4|11676|11664|11676|11664|11672.4|11660.4|13
1622646500000|2021-06-02 15:08:20|11675.5|11663.5|11677.4|11665.4|11678|11666|11674.2|11662.2|3
1622646510000|2021-06-02 15:08:30|11678|11666|11678|11666|11679|11667|11677.4|11665.4|3
1622646520000|2021-06-02 15:08:40|11678.5|11666.5|11679.8|11667.8|11679.8|11667.8|11678|11666|3
1622646530000|2021-06-02 15:08:50|11680.3|11668.3|11679.6|11667.6|11681.4|11669.4|11679.6|11667.6|18
1622646540000|2021-06-02 15:09:00|11679|11667|11679.6|11667.6|11679.6|11667.6|11679|11667|0
1622646550000|2021-06-02 15:09:10|11681.4|11669.4|11677.6|11665.6|11682.1|11670.1|11677.6|11665.6|10
1622646560000|2021-06-02 15:09:20|11678.2|11666.2|11683.9|11671.9|11683.9|11671.9|11677.6|11665.6|5
1622646570000|2021-06-02 15:09:30|||||||||1
1622646580000|2021-06-02 15:09:40|11683.3|11671.3|11683.9|11671.9|11683.9|11671.9|11683.3|11671.3|0
1622646590000|2021-06-02 15:09:50|11684.4|11672.4|11684.6|11672.6|11685.8|11673.8|11683.3|11671.3|11
1622646600000|2021-06-02 15:10:00|11685.8|11673.8|11685.1|11673.1|11685.8|11673.8|11684.6|11672.6|4
1622646610000|2021-06-02 15:10:10|11684.4|11672.4|11684.4|11672.4|11684.4|11672.4|11684.4|11672.4|4
1622646630000|2021-06-02 15:10:30|11685|11673|11687.5|11675.5|11688|11676|11685|11673|14
1622646640000|2021-06-02 15:10:40|11686.9|11674.9|11686.4|11674.4|11687.5|11675.5|11686.4|11674.4|3
1622646650000|2021-06-02 15:10:50|11685|11673|11686.4|11674.4|11686.4|11674.4|11685|11673|2
1622646660000|2021-06-02 15:11:00|11685.3|11673.3|11683.9|11671.9|11685.3|11673.3|11683.9|11671.9|1
1622646670000|2021-06-02 15:11:10|11683.3|11671.3|11677.1|11665.1|11683.3|11671.3|11677.1|11665.1|2
1622646680000|2021-06-02 15:11:20|11676.4|11664.4|11676.9|11664.9|11676.9|11664.9|11674.6|11662.6|0
1622646690000|2021-06-02 15:11:30|11678.2|11666.2|11678.2|11666.2|11678.2|11666.2|11673.9|11661.9|3
1622646700000|2021-06-02 15:11:40|11677.6|11665.6|11677.1|11665.1|11677.6|11665.6|11675.1|11663.1|0
1622646710000|2021-06-02 15:11:50|11677.6|11665.6|11677.6|11665.6|11677.6|11665.6|11677.6|11665.6|1
1622646720000|2021-06-02 15:12:00|11677.1|11665.1|11676.4|11664.4|11677.1|11665.1|11675.1|11663.1|0
1622646730000|2021-06-02 15:12:10|11677.1|11665.1|11676.4|11664.4|11678.3|11666.3|11676.4|11664.4|4
1622646740000|2021-06-02 15:12:20|11674.4|11662.4|11673.9|11661.9|11674.4|11662.4|11673.2|11661.2|1
1622646750000|2021-06-02 15:12:30|11675.7|11663.7|11675.7|11663.7|11675.7|11663.7|11675.7|11663.7|0
1622646760000|2021-06-02 15:12:40|11677.6|11665.6|11676.9|11664.9|11677.6|11665.6|11676.9|11664.9|20
1622646770000|2021-06-02 15:12:50|11675|11663|11675|11663|11675|11663|11675|11663|0
1622646780000|2021-06-02 15:13:00|11675.5|11663.5|11679.2|11667.2|11680|11668|11675.5|11663.5|3
1622646790000|2021-06-02 15:13:10|11678.7|11666.7|11679.3|11667.3|11679.3|11667.3|11677.5|11665.5|0
1622646800000|2021-06-02 15:13:20|11678.7|11666.7|11677.5|11665.5|11679.3|11667.3|11677.5|11665.5|1
1622646810000|2021-06-02 15:13:30|11676.2|11664.2|11671.8|11659.8|11676.2|11664.2|11670.5|11658.5|4
1622646820000|2021-06-02 15:13:40|11671.2|11659.2|11671.8|11659.8|11671.9|11659.9|11670.5|11658.5|1
1622646830000|2021-06-02 15:13:50|11673|11661|11672.5|11660.5|11673.7|11661.7|11672.5|11660.5|3
1622646840000|2021-06-02 15:14:00|11671.8|11659.8|11671.2|11659.2|11671.8|11659.8|11670|11658|0
1622646850000|2021-06-02 15:14:10|11673.7|11661.7|11672.5|11660.5|11673.7|11661.7|11672.5|11660.5|7
1622646860000|2021-06-02 15:14:20|11673.7|11661.7|11673.2|11661.2|11673.7|11661.7|11672.5|11660.5|3
1622646870000|2021-06-02 15:14:30|11672.5|11660.5|11672.5|11660.5|11672.5|11660.5|11672.5|11660.5|0
1622646880000|2021-06-02 15:14:40|||||||||2
1622646890000|2021-06-02 15:14:50|11671.2|11659.2|11673.7|11661.7|11673.7|11661.7|11670|11658|3
1622646900000|2021-06-02 15:15:00|11672.8|11660.8|11680.5|11668.5|11680.5|11668.5|11672.8|11660.8|3
1622646910000|2021-06-02 15:15:10|11681|11669|11685.3|11673.3|11685.3|11673.3|11681|11669|1
1622646920000|2021-06-02 15:15:20|11683.5|11671.5|11683|11671|11683.5|11671.5|11683|11671|0
1622646930000|2021-06-02 15:15:30|11686|11674|11686|11674|11686.8|11674.8|11686|11674|3
1622646940000|2021-06-02 15:15:40|11688|11676|11688|11676|11688|11676|11688|11676|0
1622646950000|2021-06-02 15:15:50|11688.5|11676.5|11687.6|11675.6|11688.5|11676.5|11687.6|11675.6|4
1622646960000|2021-06-02 15:16:00|11686.4|11674.4|11682.5|11670.5|11686.4|11674.4|11682.5|11670.5|2
1622646970000|2021-06-02 15:16:10|11683.2|11671.2|11682.5|11670.5|11683.2|11671.2|11682.5|11670.5|0
1622646980000|2021-06-02 15:16:20|11683.7|11671.7|11685|11673|11685|11673|11683.7|11671.7|1
1622647000000|2021-06-02 15:16:40|11686.9|11674.9|11687.1|11675.1|11687.1|11675.1|11686.4|11674.4|1
1622647010000|2021-06-02 15:16:50|11686.4|11674.4|11685.9|11673.9|11686.4|11674.4|11685.9|11673.9|0
1622647020000|2021-06-02 15:17:00|||||||||1
1622647030000|2021-06-02 15:17:10|11686.4|11674.4|11686.4|11674.4|11686.4|11674.4|11685.9|11673.9|2
1622647040000|2021-06-02 15:17:20|11684.6|11672.6|11682.5|11670.5|11686.2|11674.2|11682.5|11670.5|20
1622647050000|2021-06-02 15:17:30|11681.9|11669.9|11679.3|11667.3|11681.9|11669.9|11679.3|11667.3|0
1622647060000|2021-06-02 15:17:40|11678.7|11666.7|11679.3|11667.3|11679.3|11667.3|11678.2|11666.2|3
1622647070000|2021-06-02 15:17:50|11678.7|11666.7|11678.2|11666.2|11678.7|11666.7|11677.6|11665.6|3
1622647080000|2021-06-02 15:18:00|11675.9|11663.9|11680.1|11668.1|11680.1|11668.1|11675.9|11663.9|6
1622647100000|2021-06-02 15:18:20|11680.9|11668.9|11678.7|11666.7|11683.9|11671.9|11677.5|11665.5|7
1622647110000|2021-06-02 15:18:30|11678.2|11666.2|11678.2|11666.2|11678.2|11666.2|11677.5|11665.5|0
1622647120000|2021-06-02 15:18:40|11680|11668|11681.8|11669.8|11682.5|11670.5|11680|11668|3
1622647130000|2021-06-02 15:18:50|11681.2|11669.2|11684.3|11672.3|11684.3|11672.3|11681.2|11669.2|4
1622647160000|2021-06-02 15:19:20|11686.1|11674.1|11686.8|11674.8|11688|11676|11685.5|11673.5|0
1622647170000|2021-06-02 15:19:30|||||||||2
1622647180000|2021-06-02 15:19:40|11685|11673|11681.1|11669.1|11685|11673|11681.1|11669.1|4
1622647190000|2021-06-02 15:19:50|11679.3|11667.3|11681.8|11669.8|11682.8|11670.8|11679.3|11667.3|1
1622647200000|2021-06-02 15:20:00|11682.3|11670.3|11681.8|11669.8|11682.3|11670.3|11681.8|11669.8|2
1622647210000|2021-06-02 15:20:10|11682.3|11670.3|11684.3|11672.3|11685.5|11673.5|11680.3|11668.3|14
1622647220000|2021-06-02 15:20:20|11682.3|11670.3|11679.8|11667.8|11683.6|11671.6|11679.8|11667.8|1
1622647230000|2021-06-02 15:20:30|11680.5|11668.5|11678.6|11666.6|11680.5|11668.5|11678.6|11666.6|3
1622647240000|2021-06-02 15:20:40|11674.6|11662.6|11676.1|11664.1|11676.1|11664.1|11674.1|11662.1|0
1622647250000|2021-06-02 15:20:50|11675.5|11663.5|11669.6|11657.6|11675.5|11663.5|11668.9|11656.9|15
1622647260000|2021-06-02 15:21:00|11668.4|11656.4|11669.6|11657.6|11669.6|11657.6|11668.4|11656.4|1
1622647270000|2021-06-02 15:21:10|11668.2|11656.2|11668.9|11656.9|11669.6|11657.6|11667.1|11655.1|1
1622647280000|2021-06-02 15:21:20|11670.9|11658.9|11670.2|11658.2|11670.9|11658.9|11670.2|11658.2|20
1622647290000|2021-06-02 15:21:30|11667.7|11655.7|11667.7|11655.7|11667.7|11655.7|11667.7|11655.7|3
1622647300000|2021-06-02 15:21:40|11669.5|11657.5|11670|11658|11670.7|11658.7|11669.5|11657.5|10
1622647310000|2021-06-02 15:21:50|11669.5|11657.5|11672.5|11660.5|11672.5|11660.5|11669.5|11657.5|19
1622647320000|2021-06-02 15:22:00|11673.2|11661.2|11672.5|11660.5|11673.2|11661.2|11672.5|11660.5|2
1622647340000|2021-06-02 15:22:20|11675|11663|11675|11663|11675|11663|11675|11663|7
1622647350000|2021-06-02 15:22:30|11674.3|11662.3|11669.3|11657.3|11674.3|11662.3|11669.3|11657.3|5
1622647360000|2021-06-02 15:22:40|11671.1|11659.1|11674.7|11662.7|11677.2|11665.2|11671.1|11659.1|31
1622647370000|2021-06-02 15:22:50|11674.1|11662.1|11674.7|11662.7|11674.7|11662.7|11673.4|11661.4|0
1622647380000|2021-06-02 15:23:00|11675.4|11663.4|11675.4|11663.4|11677.2|11665.2|11675.4|11663.4|3
1622647390000|2021-06-02 15:23:10|11674.7|11662.7|11674.7|11662.7|11674.7|11662.7|11674.7|11662.7|0
1622647400000|2021-06-02 15:23:20|||||||||2
1622647410000|2021-06-02 15:23:30|||||||||1
1622647420000|2021-06-02 15:23:40|11676.1|11664.1|11676.6|11664.6|11677.9|11665.9|11676.1|11664.1|3
1622647430000|2021-06-02 15:23:50|11677.2|11665.2|11681.3|11669.3|11681.3|11669.3|11676.1|11664.1|7
1622647440000|2021-06-02 15:24:00|11682|11670|11681.3|11669.3|11682|11670|11680.7|11668.7|6
1622647450000|2021-06-02 15:24:10|11680.7|11668.7|11680.7|11668.7|11680.7|11668.7|11680.7|11668.7|0
1622647460000|2021-06-02 15:24:20|11681.4|11669.4|11680.7|11668.7|11681.4|11669.4|11680.7|11668.7|0
1622647470000|2021-06-02 15:24:30|11681.3|11669.3|11682.7|11670.7|11682.7|11670.7|11681.3|11669.3|1
1622647480000|2021-06-02 15:24:40|11681.3|11669.3|11680|11668|11682|11670|11680|11668|6
1622647490000|2021-06-02 15:24:50|11678.2|11666.2|11678.1|11666.1|11678.2|11666.2|11676.3|11664.3|5
1622647500000|2021-06-02 15:25:00|11678.6|11666.6|11681.3|11669.3|11681.3|11669.3|11678.6|11666.6|11
1622647520000|2021-06-02 15:25:20|11676.8|11664.8|11676.8|11664.8|11677.3|11665.3|11676.8|11664.8|1
1622647530000|2021-06-02 15:25:30|11677.5|11665.5|11676.1|11664.1|11677.5|11665.5|11675.6|11663.6|1
1622647540000|2021-06-02 15:25:40|11676.8|11664.8|11673.6|11661.6|11676.8|11664.8|11673.6|11661.6|0
1622647550000|2021-06-02 15:25:50|11674.1|11662.1|11672.3|11660.3|11674.1|11662.1|11672.3|11660.3|9
1622647560000|2021-06-02 15:26:00|11671.1|11659.1|11671.1|11659.1|11672.2|11660.2|11670.4|11658.4|4
1622647570000|2021-06-02 15:26:10|11670.4|11658.4|11671.1|11659.1|11672.9|11660.9|11670.4|11658.4|0
1622647580000|2021-06-02 15:26:20|11670.4|11658.4|11672.9|11660.9|11674.1|11662.1|11670.4|11658.4|1
1622647590000|2021-06-02 15:26:30|11672.3|11660.3|11672.2|11660.2|11672.9|11660.9|11671.5|11659.5|4
1622647600000|2021-06-02 15:26:40|11672.9|11660.9|11672.9|11660.9|11673.4|11661.4|11670.4|11658.4|3
1622647610000|2021-06-02 15:26:50|11670.9|11658.9|11670.9|11658.9|11671.5|11659.5|11670.4|11658.4|0
1622647620000|2021-06-02 15:27:00|11669.8|11657.8|11671.5|11659.5|11671.5|11659.5|11669.8|11657.8|3
1622647630000|2021-06-02 15:27:10|11672|11660|11671.5|11659.5|11672|11660|11671.5|11659.5|5
1622647640000|2021-06-02 15:27:20|11670.9|11658.9|11664.3|11652.3|11670.9|11658.9|11663.3|11651.3|16
1622647650000|2021-06-02 15:27:30|11665|11653|11666.8|11654.8|11666.8|11654.8|11664.5|11652.5|9
1622647660000|2021-06-02 15:27:40|11666.3|11654.3|11664.3|11652.3|11667|11655|11663.8|11651.8|1
1622647670000|2021-06-02 15:27:50|11663.8|11651.8|11664.3|11652.3|11664.3|11652.3|11661.8|11649.8|1
1622647680000|2021-06-02 15:28:00|11663.1|11651.1|11662.5|11650.5|11663.6|11651.6|11662.5|11650.5|4
1622647690000|2021-06-02 15:28:10|11663.6|11651.6|11664.3|11652.3|11664.3|11652.3|11663.1|11651.1|9
1622647700000|2021-06-02 15:28:20|||||||||3
1622647710000|2021-06-02 15:28:30|11663.6|11651.6|11666.8|11654.8|11666.8|11654.8|11663.6|11651.6|5
1622647720000|2021-06-02 15:28:40|11667.4|11655.4|11668.1|11656.1|11668.1|11656.1|11667.4|11655.4|1
1622647730000|2021-06-02 15:28:50|11664.3|11652.3|11667.6|11655.6|11667.6|11655.6|11664.3|11652.3|5
1622647740000|2021-06-02 15:29:00|11668.8|11656.8|11670.1|11658.1|11670.1|11658.1|11668.3|11656.3|1
1622647750000|2021-06-02 15:29:10|11670.6|11658.6|11669.3|11657.3|11670.6|11658.6|11669.3|11657.3|0
1622647760000|2021-06-02 15:29:20|||||||||10
1622647770000|2021-06-02 15:29:30|11668.1|11656.1|11668.1|11656.1|11668.1|11656.1|11668.1|11656.1|1
1622647790000|2021-06-02 15:29:50|11669.2|11657.2|11671.7|11659.7|11671.7|11659.7|11669.2|11657.2|26
1622647800000|2021-06-02 15:30:00|11671.1|11659.1|11673.6|11661.6|11673.6|11661.6|11671.1|11659.1|0
1622647810000|2021-06-02 15:30:10|11674.9|11662.9|11675.6|11663.6|11675.6|11663.6|11674.9|11662.9|4
1622647820000|2021-06-02 15:30:20|11676.3|11664.3|11676.3|11664.3|11676.3|11664.3|11676.3|11664.3|1
1622647830000|2021-06-02 15:30:30|11675.6|11663.6|11674.9|11662.9|11675.6|11663.6|11674.9|11662.9|2
1622647840000|2021-06-02 15:30:40|11675.4|11663.4|11675.4|11663.4|11675.4|11663.4|11675.4|11663.4|12
1622647850000|2021-06-02 15:30:50|11676.1|11664.1|11671.1|11659.1|11676.7|11664.7|11671.1|11659.1|2
1622647860000|2021-06-02 15:31:00|11675.4|11663.4|11676.7|11664.7|11676.7|11664.7|11675.4|11663.4|7
1622647870000|2021-06-02 15:31:10|11677.2|11665.2|11677.9|11665.9|11678.6|11666.6|11677.2|11665.2|2
1622647880000|2021-06-02 15:31:20|11680.3|11668.3|11680.3|11668.3|11680.3|11668.3|11680.3|11668.3|13
1622647890000|2021-06-02 15:31:30|11680.8|11668.8|11682.8|11670.8|11683.3|11671.3|11680.8|11668.8|23
1622647900000|2021-06-02 15:31:40|11680.3|11668.3|11683.3|11671.3|11683.3|11671.3|11680.3|11668.3|13
1622647910000|2021-06-02 15:31:50|11682.9|11670.9|11686.5|11674.5|11686.5|11674.5|11682.8|11670.8|5
1622647920000|2021-06-02 15:32:00|11688.5|11676.5|11688.5|11676.5|11688.5|11676.5|11688.5|11676.5|0
1622647930000|2021-06-02 15:32:10|11687.9|11675.9|11687.9|11675.9|11687.9|11675.9|11687.9|11675.9|0
1622647940000|2021-06-02 15:32:20|11688.6|11676.6|11690.3|11678.3|11690.3|11678.3|11688.6|11676.6|3
1622647950000|2021-06-02 15:32:30|11690.8|11678.8|11692.8|11680.8|11692.8|11680.8|11690.8|11678.8|0
1622647960000|2021-06-02 15:32:40|11693.5|11681.5|11693.5|11681.5|11693.5|11681.5|11693.5|11681.5|0
1622647970000|2021-06-02 15:32:50|||||||||1
1622647980000|2021-06-02 15:33:00|11694.2|11682.2|11695.3|11683.3|11695.3|11683.3|11694.2|11682.2|4
1622647990000|2021-06-02 15:33:10|11696.1|11684.1|11696.9|11684.9|11696.9|11684.9|11696.1|11684.1|5
1622648000000|2021-06-02 15:33:20|11696.3|11684.3|11696.9|11684.9|11696.9|11684.9|11695.1|11683.1|14
1622648010000|2021-06-02 15:33:30|11697.4|11685.4|11694.5|11682.5|11697.4|11685.4|11694.5|11682.5|10
1622648020000|2021-06-02 15:33:40|11693.3|11681.3|11693.3|11681.3|11693.3|11681.3|11692.7|11680.7|2
1622648030000|2021-06-02 15:33:50|11692.2|11680.2|11692|11680|11693.3|11681.3|11691.5|11679.5|9
1622648040000|2021-06-02 15:34:00|11691.5|11679.5|11691.5|11679.5|11692|11680|11691.5|11679.5|0
1622648050000|2021-06-02 15:34:10|11692|11680|11687.6|11675.6|11692|11680|11687.6|11675.6|27
1622648060000|2021-06-02 15:34:20|11686.9|11674.9|11686.9|11674.9|11686.9|11674.9|11686.9|11674.9|0
1622648070000|2021-06-02 15:34:30|11686.1|11674.1|11686.1|11674.1|11686.7|11674.7|11686.1|11674.1|0
1622648080000|2021-06-02 15:34:40|11688.1|11676.1|11688.6|11676.6|11688.6|11676.6|11688.1|11676.1|0
1622648090000|2021-06-02 15:34:50|11689.7|11677.7|11690.6|11678.6|11691.1|11679.1|11689.7|11677.7|4
1622648110000|2021-06-02 15:35:10|11691.1|11679.1|11692.6|11680.6|11693.6|11681.6|11691.1|11679.1|9
1622648120000|2021-06-02 15:35:20|11693.1|11681.1|11694.4|11682.4|11694.4|11682.4|11692.6|11680.6|0
1622648130000|2021-06-02 15:35:30|11693.8|11681.8|11695.1|11683.1|11695.1|11683.1|11693.8|11681.8|0
1622648140000|2021-06-02 15:35:40|11697|11685|11697|11685|11697|11685|11697|11685|1
1622648160000|2021-06-02 15:36:00|11699|11687|11697.7|11685.7|11699.7|11687.7|11697.7|11685.7|2
1622648170000|2021-06-02 15:36:10|11698.5|11686.5|11695.2|11683.2|11698.5|11686.5|11695.2|11683.2|7
1622648180000|2021-06-02 15:36:20|11694|11682|11692.7|11680.7|11694|11682|11692.7|11680.7|0
1622648190000|2021-06-02 15:36:30|11693.3|11681.3|11692.2|11680.2|11694|11682|11692.2|11680.2|0
1622648200000|2021-06-02 15:36:40|11691.7|11679.7|11691.1|11679.1|11691.7|11679.7|11691.1|11679.1|0
1622648210000|2021-06-02 15:36:50|11690.4|11678.4|11688.6|11676.6|11691.1|11679.1|11688.5|11676.5|5
1622648220000|2021-06-02 15:37:00|11689.2|11677.2|11689.2|11677.2|11689.2|11677.2|11688.6|11676.6|0
1622648230000|2021-06-02 15:37:10|11688.6|11676.6|11687.9|11675.9|11688.6|11676.6|11687.9|11675.9|0
1622648240000|2021-06-02 15:37:20|11687.2|11675.2|11689.7|11677.7|11689.7|11677.7|11686|11674|10
1622648250000|2021-06-02 15:37:30|11690.2|11678.2|11691.8|11679.8|11692.5|11680.5|11690.2|11678.2|4
1622648260000|2021-06-02 15:37:40|11691.1|11679.1|11691.1|11679.1|11691.1|11679.1|11690.6|11678.6|0
1622648270000|2021-06-02 15:37:50|11690.6|11678.6|11691.1|11679.1|11691.1|11679.1|11690.6|11678.6|4
1622648280000|2021-06-02 15:38:00|11691.7|11679.7|11691.8|11679.8|11691.8|11679.8|11691.7|11679.7|0
1622648290000|2021-06-02 15:38:10|11691.1|11679.1|11694.2|11682.2|11695.4|11683.4|11691.1|11679.1|3
1622648300000|2021-06-02 15:38:20|11692.9|11680.9|11692.9|11680.9|11692.9|11680.9|11692.9|11680.9|4
1622648310000|2021-06-02 15:38:30|11692.2|11680.2|11693.5|11681.5|11693.5|11681.5|11692.2|11680.2|3
1622648320000|2021-06-02 15:38:40|11694|11682|11693.5|11681.5|11694|11682|11693.5|11681.5|4
1622648340000|2021-06-02 15:39:00|11694|11682|11694|11682|11694|11682|11694|11682|2
1622648350000|2021-06-02 15:39:10|11695.1|11683.1|11695.4|11683.4|11696.5|11684.5|11695.1|11683.1|3
1622648360000|2021-06-02 15:39:20|11694|11682|11694|11682|11694|11682|11694|11682|1
1622648370000|2021-06-02 15:39:30|||||||||1
1622648380000|2021-06-02 15:39:40|11692.7|11680.7|11690.8|11678.8|11692.7|11680.7|11690.8|11678.8|0
1622648390000|2021-06-02 15:39:50|||||||||1
1622648400000|2021-06-02 15:40:00|11691.5|11679.5|11691.5|11679.5|11691.5|11679.5|11690.8|11678.8|0
1622648410000|2021-06-02 15:40:10|||||||||1
1622648430000|2021-06-02 15:40:30|11692.6|11680.6|11696.8|11684.8|11696.8|11684.8|11692.6|11680.6|6
1622648440000|2021-06-02 15:40:40|11697.4|11685.4|11697.4|11685.4|11697.4|11685.4|11696.8|11684.8|1
1622648450000|2021-06-02 15:40:50|11697.9|11685.9|11695.6|11683.6|11699.3|11687.3|11695.6|11683.6|4
1622648460000|2021-06-02 15:41:00|11696.1|11684.1|11696.8|11684.8|11696.8|11684.8|11695.6|11683.6|1
1622648470000|2021-06-02 15:41:10|11697.6|11685.6|11696.8|11684.8|11698.6|11686.6|11696.8|11684.8|0
1622648480000|2021-06-02 15:41:20|11695.6|11683.6|11694.9|11682.9|11696.1|11684.1|11694.3|11682.3|2
1622648490000|2021-06-02 15:41:30|11695.6|11683.6|11697.8|11685.8|11697.8|11685.8|11695.6|11683.6|6
1622648500000|2021-06-02 15:41:40|11697.2|11685.2|11698.3|11686.3|11698.3|11686.3|11697.2|11685.2|2
1622648510000|2021-06-02 15:41:50|11697.8|11685.8|11698.3|11686.3|11698.3|11686.3|11697.8|11685.8|0
1622648520000|2021-06-02 15:42:00|11697|11685|11695.8|11683.8|11697|11685|11694|11682|11
1622648530000|2021-06-02 15:42:10|11695.3|11683.3|11696.3|11684.3|11696.3|11684.3|11694|11682|25
1622648540000|2021-06-02 15:42:20|11695.8|11683.8|11696.3|11684.3|11696.3|11684.3|11695.1|11683.1|1
1622648550000|2021-06-02 15:42:30|11696.9|11684.9|11696.9|11684.9|11696.9|11684.9|11696.3|11684.3|0
1622648560000|2021-06-02 15:42:40|11698.1|11686.1|11698.3|11686.3|11698.8|11686.8|11698.1|11686.1|1
1622648570000|2021-06-02 15:42:50|11698.8|11686.8|11698.8|11686.8|11698.8|11686.8|11698.3|11686.3|0
1622648580000|2021-06-02 15:43:00|11698.3|11686.3|11698.8|11686.8|11698.8|11686.8|11698.3|11686.3|1
1622648590000|2021-06-02 15:43:10|11698.1|11686.1|11698.3|11686.3|11698.3|11686.3|11697.6|11685.6|2
1622648600000|2021-06-02 15:43:20|11698.8|11686.8|11698.3|11686.3|11698.8|11686.8|11698.3|11686.3|2
1622648610000|2021-06-02 15:43:30|||||||||3
1622648620000|2021-06-02 15:43:40|11699|11687|11700.4|11688.4|11700.4|11688.4|11699|11687|7
1622648640000|2021-06-02 15:44:00|||||||||2
1622648650000|2021-06-02 15:44:10|||||||||1
1622648660000|2021-06-02 15:44:20|||||||||1
1622648670000|2021-06-02 15:44:30|11701|11689|11701|11689|11701|11689|11700.4|11688.4|0
1622648680000|2021-06-02 15:44:40|||||||||1
1622648690000|2021-06-02 15:44:50|11703.6|11691.6|11703.6|11691.6|11704.2|11692.2|11703.6|11691.6|9
1622648700000|2021-06-02 15:45:00|11706.3|11694.3|11706.3|11694.3|11706.3|11694.3|11705.8|11693.8|8
1622648710000|2021-06-02 15:45:10|11707|11695|11707|11695|11707.7|11695.7|11707|11695|4
1622648720000|2021-06-02 15:45:20|11706.3|11694.3|11713.6|11701.6|11713.6|11701.6|11706.3|11694.3|10
1622648730000|2021-06-02 15:45:30|11714.2|11702.2|11714.2|11702.2|11714.2|11702.2|11711.7|11699.7|1
1622648740000|2021-06-02 15:45:40|11714.9|11702.9|11715.6|11703.6|11715.6|11703.6|11714.2|11702.2|1
1622648750000|2021-06-02 15:45:50|11714.9|11702.9|11714.2|11702.2|11714.9|11702.9|11714.2|11702.2|7
1622648760000|2021-06-02 15:46:00|11714.9|11702.9|11714.9|11702.9|11714.9|11702.9|11714.9|11702.9|0
1622648770000|2021-06-02 15:46:10|||||||||1
1622648780000|2021-06-02 15:46:20|11714.2|11702.2|11707.6|11695.6|11714.2|11702.2|11706.9|11694.9|14
1622648790000|2021-06-02 15:46:30|11707|11695|11706.3|11694.3|11707|11695|11704.4|11692.4|3
1622648800000|2021-06-02 15:46:40|11705.1|11693.1|11707|11695|11707|11695|11702.4|11690.4|10
1622648810000|2021-06-02 15:46:50|11706.3|11694.3|11703.6|11691.6|11706.3|11694.3|11702.4|11690.4|0
1622648820000|2021-06-02 15:47:00|11704.2|11692.2|11702.2|11690.2|11704.2|11692.2|11702.2|11690.2|12
1622648830000|2021-06-02 15:47:10|11701.7|11689.7|11701.7|11689.7|11701.7|11689.7|11701|11689|1
1622648840000|2021-06-02 15:47:20|11702.4|11690.4|11705.1|11693.1|11705.6|11693.6|11702.4|11690.4|13
1622648850000|2021-06-02 15:47:30|11707.6|11695.6|11706.9|11694.9|11708.3|11696.3|11706.2|11694.2|9
1622648860000|2021-06-02 15:47:40|11708.1|11696.1|11708.1|11696.1|11708.1|11696.1|11707.4|11695.4|2
1622648870000|2021-06-02 15:47:50|11707.4|11695.4|11707.4|11695.4|11707.4|11695.4|11706.9|11694.9|0
1622648880000|2021-06-02 15:48:00|11706.3|11694.3|11704|11692|11706.3|11694.3|11703.5|11691.5|4
1622648890000|2021-06-02 15:48:10|11704.6|11692.6|11704|11692|11704.6|11692.6|11704|11692|0
1622648900000|2021-06-02 15:48:20|11703.3|11691.3|11704.7|11692.7|11704.7|11692.7|11701|11689|27
1622648910000|2021-06-02 15:48:30|11701.5|11689.5|11703.3|11691.3|11703.3|11691.3|11701|11689|3
1622648920000|2021-06-02 15:48:40|11702.8|11690.8|11703.5|11691.5|11703.5|11691.5|11702.8|11690.8|3
1622648930000|2021-06-02 15:48:50|11701|11689|11701|11689|11704|11692|11701|11689|10
1622648940000|2021-06-02 15:49:00|11701.7|11689.7|11700.3|11688.3|11701.7|11689.7|11698.8|11686.8|7
1622648950000|2021-06-02 15:49:10|11701|11689|11701.5|11689.5|11702.1|11690.1|11700.3|11688.3|5
1622648960000|2021-06-02 15:49:20|11700.8|11688.8|11700.6|11688.6|11701.9|11689.9|11700.6|11688.6|4
1622648970000|2021-06-02 15:49:30|11701.9|11689.9|11701.9|11689.9|11701.9|11689.9|11701.9|11689.9|2
1622648980000|2021-06-02 15:49:40|||||||||1
1622648990000|2021-06-02 15:49:50|11703.7|11691.7|11701.9|11689.9|11703.7|11691.7|11701.2|11689.2|0
1622649000000|2021-06-02 15:50:00|11703|11691|11703|11691|11703|11691|11703|11691|1
1622649010000|2021-06-02 15:50:10|11701.7|11689.7|11703|11691|11703|11691|11701.7|11689.7|0
1622649020000|2021-06-02 15:50:20|11702.4|11690.4|11700.6|11688.6|11703|11691|11700.6|11688.6|1
1622649030000|2021-06-02 15:50:30|11701.4|11689.4|11701.4|11689.4|11701.4|11689.4|11701.4|11689.4|3
1622649040000|2021-06-02 15:50:40|11700.6|11688.6|11700.6|11688.6|11701.4|11689.4|11700.6|11688.6|0
1622649050000|2021-06-02 15:50:50|||||||||9
1622649060000|2021-06-02 15:51:00|11701.4|11689.4|11700.6|11688.6|11701.4|11689.4|11700.6|11688.6|2
1622649070000|2021-06-02 15:51:10|||||||||2
1622649080000|2021-06-02 15:51:20|11702.3|11690.3|11704.2|11692.2|11704.2|11692.2|11702.3|11690.3|4
1622649090000|2021-06-02 15:51:30|11703.7|11691.7|11704.8|11692.8|11704.8|11692.8|11703.7|11691.7|1
1622649100000|2021-06-02 15:51:40|||||||||1
1622649110000|2021-06-02 15:51:50|11704.2|11692.2|11699.8|11687.8|11704.2|11692.2|11698.5|11686.5|0
1622649120000|2021-06-02 15:52:00|11700.5|11688.5|11704.8|11692.8|11704.8|11692.8|11700.5|11688.5|4
1622649130000|2021-06-02 15:52:10|||||||||1
1622649140000|2021-06-02 15:52:20|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|0
1622649150000|2021-06-02 15:52:30|11708|11696|11708.1|11696.1|11708.7|11696.7|11706.9|11694.9|0
1622649160000|2021-06-02 15:52:40|11708.7|11696.7|11710.8|11698.8|11710.8|11698.8|11708.1|11696.1|1
1622649170000|2021-06-02 15:52:50|11709.9|11697.9|11713.9|11701.9|11713.9|11701.9|11709.9|11697.9|15
1622649180000|2021-06-02 15:53:00|11713.3|11701.3|11712.6|11700.6|11713.3|11701.3|11712.6|11700.6|2
1622649190000|2021-06-02 15:53:10|11714.6|11702.6|11714.6|11702.6|11714.6|11702.6|11714.6|11702.6|3
1622649200000|2021-06-02 15:53:20|11713.3|11701.3|11712.6|11700.6|11713.3|11701.3|11712.6|11700.6|1
1622649210000|2021-06-02 15:53:30|11713.1|11701.1|11713.3|11701.3|11713.9|11701.9|11713.1|11701.1|1
1622649220000|2021-06-02 15:53:40|11715.6|11703.6|11713.9|11701.9|11716.2|11704.2|11713.9|11701.9|22
1622649230000|2021-06-02 15:53:50|11713.2|11701.2|11712.1|11700.1|11713.2|11701.2|11712.1|11700.1|4
1622649240000|2021-06-02 15:54:00|11714.4|11702.4|11715.5|11703.5|11715.5|11703.5|11714.4|11702.4|6
1622649250000|2021-06-02 15:54:10|11714.8|11702.8|11714.2|11702.2|11714.8|11702.8|11714.2|11702.2|1
1622649260000|2021-06-02 15:54:20|11714.8|11702.8|11715.5|11703.5|11715.5|11703.5|11714.8|11702.8|2
1622649270000|2021-06-02 15:54:30|11716.9|11704.9|11718|11706|11718|11706|11715.5|11703.5|6
1622649280000|2021-06-02 15:54:40|11717.4|11705.4|11715.5|11703.5|11718|11706|11714.9|11702.9|6
1622649290000|2021-06-02 15:54:50|11714.1|11702.1|11712.3|11700.3|11714.1|11702.1|11711|11699|6
1622649300000|2021-06-02 15:55:00|11712.8|11700.8|11713.9|11701.9|11715.5|11703.5|11712.8|11700.8|9
1622649310000|2021-06-02 15:55:10|11710.7|11698.7|11709.8|11697.8|11710.7|11698.7|11709.2|11697.2|3
1622649320000|2021-06-02 15:55:20|11709.9|11697.9|11709.1|11697.1|11709.9|11697.9|11707.8|11695.8|7
1622649330000|2021-06-02 15:55:30|11709.8|11697.8|11710.5|11698.5|11710.5|11698.5|11709.2|11697.2|2
1622649340000|2021-06-02 15:55:40|11709.9|11697.9|11709.9|11697.9|11709.9|11697.9|11709.9|11697.9|0
1622649350000|2021-06-02 15:55:50|11709.2|11697.2|11709.2|11697.2|11709.8|11697.8|11709.2|11697.2|5
1622649360000|2021-06-02 15:56:00|11709.9|11697.9|11711.9|11699.9|11711.9|11699.9|11709.9|11697.9|7
1622649370000|2021-06-02 15:56:10|11712.4|11700.4|11710.3|11698.3|11712.4|11700.4|11710.3|11698.3|5
1622649380000|2021-06-02 15:56:20|11708.4|11696.4|11708.4|11696.4|11708.4|11696.4|11708.4|11696.4|9
1622649390000|2021-06-02 15:56:30|11709.1|11697.1|11712.3|11700.3|11713|11701|11709.1|11697.1|4
1622649400000|2021-06-02 15:56:40|11711.7|11699.7|11717.3|11705.3|11717.3|11705.3|11711.7|11699.7|14
1622649410000|2021-06-02 15:56:50|11713.7|11701.7|11716.2|11704.2|11716.2|11704.2|11710.5|11698.5|15
1622649420000|2021-06-02 15:57:00|11716.9|11704.9|11719.4|11707.4|11719.4|11707.4|11716.9|11704.9|0
1622649430000|2021-06-02 15:57:10|11718.9|11706.9|11711.6|11699.6|11718.9|11706.9|11707.6|11695.6|21
1622649440000|2021-06-02 15:57:20|11712.1|11700.1|11713.4|11701.4|11713.4|11701.4|11712.1|11700.1|1
1622649450000|2021-06-02 15:57:30|11712.8|11700.8|11712.1|11700.1|11712.8|11700.8|11712.1|11700.1|11
1622649470000|2021-06-02 15:57:50|11713.4|11701.4|11713.4|11701.4|11713.4|11701.4|11713.4|11701.4|0
1622649480000|2021-06-02 15:58:00|11712.8|11700.8|11710.1|11698.1|11713.4|11701.4|11709.4|11697.4|4
1622649490000|2021-06-02 15:58:10|11709.6|11697.6|11706.4|11694.4|11709.6|11697.6|11706.4|11694.4|5
1622649500000|2021-06-02 15:58:20|11706.9|11694.9|11707.3|11695.3|11707.6|11695.6|11705.3|11693.3|12
1622649510000|2021-06-02 15:58:30|11707.8|11695.8|11709.2|11697.2|11709.2|11697.2|11707.8|11695.8|9
1622649520000|2021-06-02 15:58:40|11707.8|11695.8|11707.1|11695.1|11707.8|11695.8|11707.1|11695.1|12
1622649530000|2021-06-02 15:58:50|11706.4|11694.4|11711|11699|11711|11699|11706.4|11694.4|2
1622649540000|2021-06-02 15:59:00|11710.3|11698.3|11712.8|11700.8|11712.8|11700.8|11710.3|11698.3|1
1622649550000|2021-06-02 15:59:10|11713.4|11701.4|11711.6|11699.6|11715.3|11703.3|11711.6|11699.6|34
1622649560000|2021-06-02 15:59:20|||||||||1
1622649570000|2021-06-02 15:59:30|11712.6|11700.6|11715.9|11703.9|11715.9|11703.9|11712.6|11700.6|1
1622649590000|2021-06-02 15:59:50|11716.4|11704.4|11711.6|11699.6|11716.4|11704.4|11710.9|11698.9|14
1622649600000|2021-06-02 16:00:00|11710.5|11698.5|11708.4|11696.4|11710.5|11698.5|11707.6|11695.6|8
1622649610000|2021-06-02 16:00:10|11706.4|11694.4|11705.7|11693.7|11706.4|11694.4|11704.4|11692.4|11
1622649620000|2021-06-02 16:00:20|11706.2|11694.2|11712.1|11700.1|11712.6|11700.6|11706.2|11694.2|1
1622649630000|2021-06-02 16:00:30|11712.6|11700.6|11707.6|11695.6|11712.6|11700.6|11707.6|11695.6|0
1622649640000|2021-06-02 16:00:40|11706.9|11694.9|11706.2|11694.2|11706.9|11694.9|11706.2|11694.2|1
1622649650000|2021-06-02 16:00:50|11706.9|11694.9|11706.4|11694.4|11706.9|11694.9|11706.4|11694.4|1
1622649660000|2021-06-02 16:01:00|11706.9|11694.9|11708.7|11696.7|11708.7|11696.7|11706.9|11694.9|6
1622649670000|2021-06-02 16:01:10|11708.2|11696.2|11707.7|11695.7|11708.2|11696.2|11707.7|11695.7|1
1622649680000|2021-06-02 16:01:20|||||||||1
1622649690000|2021-06-02 16:01:30|11706.9|11694.9|11709.1|11697.1|11711.4|11699.4|11706.9|11694.9|18
1622649700000|2021-06-02 16:01:40|11710.9|11698.9|11710.2|11698.2|11710.9|11698.9|11708.4|11696.4|1
1622649710000|2021-06-02 16:01:50|11710.3|11698.3|11710.3|11698.3|11710.9|11698.9|11710.3|11698.3|2
1622649720000|2021-06-02 16:02:00|11711.6|11699.6|11711.6|11699.6|11711.6|11699.6|11710.3|11698.3|0
1622649730000|2021-06-02 16:02:10|11711|11699|11711|11699|11711.6|11699.6|11711|11699|1
1622649750000|2021-06-02 16:02:30|11711.6|11699.6|11711|11699|11711.6|11699.6|11711|11699|1
1622649760000|2021-06-02 16:02:40|11710.3|11698.3|11710.3|11698.3|11710.9|11698.9|11710.3|11698.3|2
1622649770000|2021-06-02 16:02:50|11710.9|11698.9|11710.3|11698.3|11710.9|11698.9|11710.3|11698.3|0
1622649780000|2021-06-02 16:03:00|11709.1|11697.1|11708.4|11696.4|11709.1|11697.1|11707.8|11695.8|5
1622649790000|2021-06-02 16:03:10|11708.9|11696.9|11709.1|11697.1|11709.6|11697.6|11708.4|11696.4|1
1622649800000|2021-06-02 16:03:20|11710.3|11698.3|11714.3|11702.3|11714.3|11702.3|11710.3|11698.3|1
1622649810000|2021-06-02 16:03:30|||||||||2
1622649830000|2021-06-02 16:03:50|11712.3|11700.3|11714.3|11702.3|11714.3|11702.3|11712.3|11700.3|4
1622649840000|2021-06-02 16:04:00|11719.3|11707.3|11718|11706|11719.3|11707.3|11718|11706|4
1622649850000|2021-06-02 16:04:10|11719.3|11707.3|11719.3|11707.3|11719.3|11707.3|11719.3|11707.3|0
1622649860000|2021-06-02 16:04:20|11720.5|11708.5|11722.3|11710.3|11722.3|11710.3|11720.5|11708.5|8
1622649870000|2021-06-02 16:04:30|11723|11711|11723|11711|11723|11711|11723|11711|0
1622649880000|2021-06-02 16:04:40|11724.3|11712.3|11722.5|11710.5|11724.3|11712.3|11721.2|11709.2|10
1622649890000|2021-06-02 16:04:50|11723|11711|11723|11711|11723|11711|11722.5|11710.5|0
1622649900000|2021-06-02 16:05:00|11721.8|11709.8|11721.8|11709.8|11721.8|11709.8|11721.8|11709.8|0
1622649910000|2021-06-02 16:05:10|11723|11711|11723.7|11711.7|11723.7|11711.7|11722.5|11710.5|5
1622649920000|2021-06-02 16:05:20|11724.3|11712.3|11724.4|11712.4|11725.7|11713.7|11724.3|11712.3|1
1622649930000|2021-06-02 16:05:30|11725.1|11713.1|11731|11719|11731|11719|11725.1|11713.1|12
1622649940000|2021-06-02 16:05:40|11732.1|11720.1|11736.6|11724.6|11737.3|11725.3|11732.1|11720.1|8
1622649950000|2021-06-02 16:05:50|11736|11724|11738.5|11726.5|11738.5|11726.5|11736|11724|1
1622649960000|2021-06-02 16:06:00|11739.9|11727.9|11741.9|11729.9|11742.4|11730.4|11739.9|11727.9|2
1622649970000|2021-06-02 16:06:10|11741.4|11729.4|11746.4|11734.4|11746.4|11734.4|11741.4|11729.4|6
1622649980000|2021-06-02 16:06:20|11745.3|11733.3|11743.7|11731.7|11747.1|11735.1|11743|11731|18
1622649990000|2021-06-02 16:06:30|11743|11731|11741.6|11729.6|11743.7|11731.7|11739.8|11727.8|7
1622650000000|2021-06-02 16:06:40|11741|11729|11741.6|11729.6|11743.4|11731.4|11741|11729|7
1622650010000|2021-06-02 16:06:50|11742.3|11730.3|11743.4|11731.4|11743.4|11731.4|11742.3|11730.3|3
1622650020000|2021-06-02 16:07:00|11745.3|11733.3|11740.1|11728.1|11745.9|11733.9|11740.1|11728.1|8
1622650030000|2021-06-02 16:07:10|11741.4|11729.4|11741.4|11729.4|11742.1|11730.1|11740.7|11728.7|0
1622650040000|2021-06-02 16:07:20|11740.7|11728.7|11740.7|11728.7|11740.7|11728.7|11740.7|11728.7|0
1622650050000|2021-06-02 16:07:30|11736.9|11724.9|11734.8|11722.8|11736.9|11724.9|11734.1|11722.1|16
1622650060000|2021-06-02 16:07:40|11734.1|11722.1|11734.1|11722.1|11735.3|11723.3|11734.1|11722.1|20
1622650070000|2021-06-02 16:07:50|11734.8|11722.8|11734.2|11722.2|11734.8|11722.8|11734.2|11722.2|0
1622650080000|2021-06-02 16:08:00|11734.8|11722.8|11734.1|11722.1|11734.8|11722.8|11733|11721|2
1622650090000|2021-06-02 16:08:10|11734.8|11722.8|11733.7|11721.7|11734.8|11722.8|11733.7|11721.7|1
1622650100000|2021-06-02 16:08:20|11734.2|11722.2|11733|11721|11734.2|11722.2|11731.6|11719.6|0
1622650110000|2021-06-02 16:08:30|11733.5|11721.5|11738.2|11726.2|11738.2|11726.2|11733|11721|1
1622650120000|2021-06-02 16:08:40|11737.6|11725.6|11736.9|11724.9|11738.2|11726.2|11736.9|11724.9|0
1622650130000|2021-06-02 16:08:50|11736.4|11724.4|11734.4|11722.4|11736.4|11724.4|11734.4|11722.4|1
1622650150000|2021-06-02 16:09:10|11731.9|11719.9|11731.9|11719.9|11731.9|11719.9|11731.9|11719.9|0
1622650160000|2021-06-02 16:09:20|11733.2|11721.2|11732.1|11720.1|11733.7|11721.7|11732.1|11720.1|9
1622650170000|2021-06-02 16:09:30|11732.6|11720.6|11733.9|11721.9|11733.9|11721.9|11732.6|11720.6|0
1622650180000|2021-06-02 16:09:40|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|11734.1|11722.1|2
1622650190000|2021-06-02 16:09:50|11734.6|11722.6|11732.1|11720.1|11735.1|11723.1|11732.1|11720.1|3
1622650200000|2021-06-02 16:10:00|11732.6|11720.6|11735.8|11723.8|11737.8|11725.8|11732.6|11720.6|3
1622650220000|2021-06-02 16:10:20|11737.3|11725.3|11737.8|11725.8|11737.8|11725.8|11737.3|11725.3|0
1622650230000|2021-06-02 16:10:30|11739.8|11727.8|11741.6|11729.6|11741.7|11729.7|11737.8|11725.8|4
1622650240000|2021-06-02 16:10:40|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|0
1622650250000|2021-06-02 16:10:50|11744.6|11732.6|11744.8|11732.8|11745.8|11733.8|11744.6|11732.6|4
1622650260000|2021-06-02 16:11:00|11745.3|11733.3|11747.6|11735.6|11750.8|11738.8|11744.1|11732.1|11
1622650270000|2021-06-02 16:11:10|11745.5|11733.5|11740.5|11728.5|11745.5|11733.5|11738.5|11726.5|9
1622650290000|2021-06-02 16:11:30|11739.2|11727.2|11740.5|11728.5|11740.5|11728.5|11739.2|11727.2|0
1622650300000|2021-06-02 16:11:40|11740|11728|11739.3|11727.3|11740|11728|11739.3|11727.3|5
1622650310000|2021-06-02 16:11:50|11738.5|11726.5|11741.6|11729.6|11741.6|11729.6|11737.1|11725.1|17
1622650320000|2021-06-02 16:12:00|11742.1|11730.1|11741.6|11729.6|11742.7|11730.7|11741.6|11729.6|1
1622650330000|2021-06-02 16:12:10|11740.2|11728.2|11737.7|11725.7|11740.2|11728.2|11737.7|11725.7|0
1622650340000|2021-06-02 16:12:20|11736.9|11724.9|11732.5|11720.5|11736.9|11724.9|11731.8|11719.8|2
1622650350000|2021-06-02 16:12:30|11733.2|11721.2|11731.9|11719.9|11733.2|11721.2|11730.2|11718.2|8
1622650360000|2021-06-02 16:12:40|11732.7|11720.7|11735.5|11723.5|11735.5|11723.5|11732.7|11720.7|10
1622650370000|2021-06-02 16:12:50|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1622650380000|2021-06-02 16:13:00|11736.9|11724.9|11734.6|11722.6|11738.9|11726.9|11734.6|11722.6|1
1622650390000|2021-06-02 16:13:10|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|1
1622650410000|2021-06-02 16:13:30|11735.1|11723.1|11736.6|11724.6|11738.4|11726.4|11735.1|11723.1|9
1622650420000|2021-06-02 16:13:40|11736|11724|11736.6|11724.6|11736.6|11724.6|11736|11724|1
1622650430000|2021-06-02 16:13:50|11737.1|11725.1|11736.6|11724.6|11739.1|11727.1|11736.6|11724.6|0
1622650440000|2021-06-02 16:14:00|11735.5|11723.5|11732.8|11720.8|11735.5|11723.5|11732.8|11720.8|5
1622650460000|2021-06-02 16:14:20|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|0
1622650480000|2021-06-02 16:14:40|11731.6|11719.6|11730.9|11718.9|11731.6|11719.6|11730.3|11718.3|0
1622650490000|2021-06-02 16:14:50|11730.3|11718.3|11730.9|11718.9|11730.9|11718.9|11730.3|11718.3|1
1622650500000|2021-06-02 16:15:00|11731.6|11719.6|11730.3|11718.3|11731.6|11719.6|11730.3|11718.3|0
1622650510000|2021-06-02 16:15:10|11730.9|11718.9|11728.4|11716.4|11731.4|11719.4|11726.2|11714.2|13
1622650520000|2021-06-02 16:15:20|11729.1|11717.1|11726.9|11714.9|11729.1|11717.1|11726.4|11714.4|0
1622650530000|2021-06-02 16:15:30|11726.4|11714.4|11726.2|11714.2|11726.9|11714.9|11725|11713|0
1622650540000|2021-06-02 16:15:40|11725.7|11713.7|11731.4|11719.4|11731.4|11719.4|11725|11713|2
1622650550000|2021-06-02 16:15:50|11731.9|11719.9|11734.6|11722.6|11734.6|11722.6|11731.9|11719.9|0
1622650560000|2021-06-02 16:16:00|11735.9|11723.9|11733.4|11721.4|11735.9|11723.9|11732.8|11720.8|1
1622650570000|2021-06-02 16:16:10|11734.1|11722.1|11735.3|11723.3|11735.3|11723.3|11734.1|11722.1|0
1622650580000|2021-06-02 16:16:20|11735.9|11723.9|11732.8|11720.8|11735.9|11723.9|11732.8|11720.8|4
1622650590000|2021-06-02 16:16:30|11733.5|11721.5|11733.5|11721.5|11734.2|11722.2|11733.5|11721.5|0
1622650600000|2021-06-02 16:16:40|11734.2|11722.2|11731.9|11719.9|11734.2|11722.2|11731.9|11719.9|3
1622650610000|2021-06-02 16:16:50|11731.2|11719.2|11730.7|11718.7|11731.2|11719.2|11730.7|11718.7|0
1622650620000|2021-06-02 16:17:00|11729.2|11717.2|11727.8|11715.8|11729.2|11717.2|11727.8|11715.8|3
1622650630000|2021-06-02 16:17:10|11726.4|11714.4|11726.4|11714.4|11726.4|11714.4|11726.4|11714.4|0
1622650640000|2021-06-02 16:17:20|11724.4|11712.4|11723.7|11711.7|11725|11713|11723.7|11711.7|4
1622650650000|2021-06-02 16:17:30|11723|11711|11721.6|11709.6|11723.7|11711.7|11721.6|11709.6|7
1622650660000|2021-06-02 16:17:40|11720.9|11708.9|11720.9|11708.9|11721.4|11709.4|11720.9|11708.9|0
1622650670000|2021-06-02 16:17:50|11721.4|11709.4|11725.9|11713.9|11725.9|11713.9|11721.4|11709.4|3
1622650680000|2021-06-02 16:18:00|11726.4|11714.4|11724.1|11712.1|11728.9|11716.9|11723.9|11711.9|6
1622650690000|2021-06-02 16:18:10|11724.8|11712.8|11723|11711|11724.8|11712.8|11723|11711|4
1622650700000|2021-06-02 16:18:20|11723.5|11711.5|11724.2|11712.2|11724.8|11712.8|11723|11711|1
1622650710000|2021-06-02 16:18:30|11724.8|11712.8|11729.1|11717.1|11729.1|11717.1|11724.8|11712.8|2
1622650720000|2021-06-02 16:18:40|11728|11716|11729.2|11717.2|11729.8|11717.8|11728|11716|0
1622650730000|2021-06-02 16:18:50|11728.7|11716.7|11728|11716|11728.7|11716.7|11728|11716|1
1622650740000|2021-06-02 16:19:00|11729.2|11717.2|11728|11716|11731|11719|11726.7|11714.7|2
1622650750000|2021-06-02 16:19:10|11728.5|11716.5|11729.2|11717.2|11729.8|11717.8|11728.5|11716.5|1
1622650760000|2021-06-02 16:19:20|11729.8|11717.8|11722.3|11710.3|11729.8|11717.8|11721|11709|13
1622650770000|2021-06-02 16:19:30|11723|11711|11726.8|11714.8|11726.8|11714.8|11721.6|11709.6|0
1622650780000|2021-06-02 16:19:40|11725.3|11713.3|11725.5|11713.5|11725.5|11713.5|11724.8|11712.8|0
1622650790000|2021-06-02 16:19:50|11726|11714|11726.8|11714.8|11727.3|11715.3|11725.5|11713.5|1
1622650800000|2021-06-02 16:20:00|11724.8|11712.8|11721.6|11709.6|11724.8|11712.8|11721|11709|1
1622650810000|2021-06-02 16:20:10|11722.3|11710.3|11727.3|11715.3|11727.3|11715.3|11722.3|11710.3|3
1622650820000|2021-06-02 16:20:20|11728|11716|11728|11716|11728|11716|11728|11716|1
1622650830000|2021-06-02 16:20:30|11726.8|11714.8|11725.3|11713.3|11726.8|11714.8|11724.1|11712.1|7
1622650840000|2021-06-02 16:20:40|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|3
1622650850000|2021-06-02 16:20:50|11727.1|11715.1|11726.6|11714.6|11727.8|11715.8|11726.6|11714.6|1
1622650860000|2021-06-02 16:21:00|11725.9|11713.9|11725.9|11713.9|11725.9|11713.9|11725.9|11713.9|4
1622650870000|2021-06-02 16:21:10|11726.4|11714.4|11730.2|11718.2|11730.2|11718.2|11726.4|11714.4|8
1622650880000|2021-06-02 16:21:20|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|2
1622650890000|2021-06-02 16:21:30|11730|11718|11722.7|11710.7|11730|11718|11721.9|11709.9|22
1622650900000|2021-06-02 16:21:40|11723.2|11711.2|11722.5|11710.5|11723.2|11711.2|11721.9|11709.9|1
1622650910000|2021-06-02 16:21:50|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|1
1622650920000|2021-06-02 16:22:00|11721.4|11709.4|11722.7|11710.7|11722.7|11710.7|11719.3|11707.3|3
1622650930000|2021-06-02 16:22:10|11724.1|11712.1|11725.2|11713.2|11725.2|11713.2|11724.1|11712.1|4
1622650940000|2021-06-02 16:22:20|11725.7|11713.7|11725.7|11713.7|11725.7|11713.7|11725.7|11713.7|0
1622650950000|2021-06-02 16:22:30|||||||||1
1622650960000|2021-06-02 16:22:40|11725.2|11713.2|11725.7|11713.7|11725.7|11713.7|11725.2|11713.2|0
1622650970000|2021-06-02 16:22:50|11726.2|11714.2|11726.2|11714.2|11726.2|11714.2|11726.2|11714.2|1
1622650980000|2021-06-02 16:23:00|11727|11715|11717.9|11705.9|11727|11715|11715.9|11703.9|14
1622650990000|2021-06-02 16:23:10|11722.4|11702.4|11719.1|11707.1|11722.4|11707.6|11718.4|11702.4|1
1622651000000|2021-06-02 16:23:20|11717.1|11705.1|11719.3|11707.3|11723.8|11708.4|11716.6|11703.8|2
1622651010000|2021-06-02 16:23:30|11723.8|11703.8|11721.6|11709.6|11723.8|11709.6|11719.3|11703.8|0
1622651020000|2021-06-02 16:23:40|11722.3|11710.3|11719.1|11707.1|11722.3|11710.3|11719.1|11707.1|1
1622651030000|2021-06-02 16:23:50|11717.3|11705.3|11717.9|11705.9|11717.9|11705.9|11717.3|11705.3|0
1622651040000|2021-06-02 16:24:00|11717.3|11705.3|11715.2|11703.2|11717.9|11705.9|11715.2|11703.2|1
1622651050000|2021-06-02 16:24:10|11717.1|11705.1|11716.8|11704.8|11718|11706|11716.8|11704.8|2
1622651060000|2021-06-02 16:24:20|11714.1|11702.1|11714.1|11702.1|11714.1|11702.1|11714.1|11702.1|10
1622651070000|2021-06-02 16:24:30|11716.1|11704.1|11714.8|11702.8|11716.1|11704.1|11714.8|11702.8|1
1622651080000|2021-06-02 16:24:40|11710.9|11698.9|11712.7|11700.7|11712.7|11700.7|11710.9|11698.9|2
1622651090000|2021-06-02 16:24:50|11713.4|11701.4|11716.1|11704.1|11717.3|11705.3|11713.4|11701.4|5
1622651100000|2021-06-02 16:25:00|11715.5|11703.5|11717.3|11705.3|11717.9|11705.9|11715.5|11703.5|0
1622651110000|2021-06-02 16:25:10|11717.9|11705.9|11716.6|11704.6|11717.9|11705.9|11716.6|11704.6|1
1622651120000|2021-06-02 16:25:20|11717.1|11705.1|11721.1|11709.1|11721.1|11709.1|11717.1|11705.1|9
1622651130000|2021-06-02 16:25:30|11722.9|11710.9|11722.2|11710.2|11722.9|11710.9|11719.5|11707.5|1
1622651140000|2021-06-02 16:25:40|11722.7|11710.7|11717.7|11705.7|11722.7|11710.7|11717.7|11705.7|4
1622651150000|2021-06-02 16:25:50|11718.2|11706.2|11724.1|11712.1|11724.1|11712.1|11718.2|11706.2|1
1622651160000|2021-06-02 16:26:00|11723.6|11711.6|11720.4|11708.4|11723.6|11711.6|11719.7|11707.7|3
1622651170000|2021-06-02 16:26:10|11722.9|11710.9|11724.1|11712.1|11724.7|11712.7|11722.9|11710.9|5
1622651180000|2021-06-02 16:26:20|11721.6|11709.6|11724.8|11712.8|11724.8|11712.8|11721.6|11709.6|1
1622651190000|2021-06-02 16:26:30|11724.3|11712.3|11725.5|11713.5|11726.1|11714.1|11724.3|11712.3|5
1622651200000|2021-06-02 16:26:40|11726.1|11714.1|11727.3|11715.3|11727.3|11715.3|11726.1|11714.1|2
1622651210000|2021-06-02 16:26:50|11728.6|11716.6|11730.4|11718.4|11730.4|11718.4|11728.6|11716.6|0
1622651220000|2021-06-02 16:27:00|11729.7|11717.7|11731.6|11719.6|11731.6|11719.6|11729.7|11717.7|17
1622651230000|2021-06-02 16:27:10|11732.2|11720.2|11731.6|11719.6|11732.2|11720.2|11730.4|11718.4|1
1622651250000|2021-06-02 16:27:30|11733|11721|11733|11721|11733|11721|11733|11721|1
1622651260000|2021-06-02 16:27:40|11734.3|11722.3|11733.6|11721.6|11734.3|11722.3|11733|11721|0
1622651270000|2021-06-02 16:27:50|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|1
1622651280000|2021-06-02 16:28:00|11736.1|11724.1|11734.8|11722.8|11736.1|11724.1|11734.8|11722.8|0
1622651290000|2021-06-02 16:28:10|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|11733.6|11721.6|1
1622651300000|2021-06-02 16:28:20|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|0
1622651310000|2021-06-02 16:28:30|11736.1|11724.1|11737.3|11725.3|11737.3|11725.3|11736.1|11724.1|1
1622651320000|2021-06-02 16:28:40|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|0
1622651330000|2021-06-02 16:28:50|11735.5|11723.5|11736.1|11724.1|11736.1|11724.1|11735.5|11723.5|4
1622651340000|2021-06-02 16:29:00|11733.8|11721.8|11735.5|11723.5|11735.5|11723.5|11733.8|11721.8|3
1622651350000|2021-06-02 16:29:10|11736.3|11724.3|11738|11726|11738.6|11726.6|11736.3|11724.3|1
1622651360000|2021-06-02 16:29:20|11738.6|11726.6|11738|11726|11738.6|11726.6|11737.5|11725.5|0
1622651370000|2021-06-02 16:29:30|11737.5|11725.5|11738|11726|11738|11726|11737.5|11725.5|0
1622651380000|2021-06-02 16:29:40|||||||||1
1622651390000|2021-06-02 16:29:50|11738.6|11726.6|11738|11726|11738.6|11726.6|11738|11726|1
1622651400000|2021-06-02 16:30:00|11738.6|11726.6|11740|11728|11740|11728|11738.6|11726.6|6
1622651410000|2021-06-02 16:30:10|11740.5|11728.5|11740.5|11728.5|11740.5|11728.5|11740.5|11728.5|0
1622651420000|2021-06-02 16:30:20|11740|11728|11740.5|11728.5|11740.5|11728.5|11740|11728|1
1622651430000|2021-06-02 16:30:30|11740|11728|11740.5|11728.5|11740.5|11728.5|11740|11728|1
1622651440000|2021-06-02 16:30:40|11742.5|11730.5|11743.8|11731.8|11743.8|11731.8|11742.5|11730.5|1
1622651450000|2021-06-02 16:30:50|11743|11731|11743|11731|11743|11731|11743|11731|1
1622651460000|2021-06-02 16:31:00|11743.8|11731.8|11743|11731|11743.8|11731.8|11743|11731|4
1622651470000|2021-06-02 16:31:10|||||||||1
1622651490000|2021-06-02 16:31:30|||||||||1
1622651500000|2021-06-02 16:31:40|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|0
1622651510000|2021-06-02 16:31:50|||||||||1
1622651520000|2021-06-02 16:32:00|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|2
1622651530000|2021-06-02 16:32:10|||||||||1
1622651540000|2021-06-02 16:32:20|||||||||3
1622651560000|2021-06-02 16:32:40|||||||||1
1622651570000|2021-06-02 16:32:50|11744.8|11732.8|11744.8|11732.8|11745.4|11733.4|11744.8|11732.8|2
1622651580000|2021-06-02 16:33:00|11744.1|11732.1|11744.8|11732.8|11746.6|11734.6|11744.1|11732.1|5
1622651590000|2021-06-02 16:33:10|11744.1|11732.1|11744.1|11732.1|11746.6|11734.6|11740.2|11728.2|2
1622651600000|2021-06-02 16:33:20|11744.8|11732.8|11746.6|11734.6|11746.6|11734.6|11744.1|11732.1|1
1622651610000|2021-06-02 16:33:30|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|1
1622651620000|2021-06-02 16:33:40|11746.8|11734.8|11747.3|11735.3|11748.1|11736.1|11746.1|11734.1|1
1622651630000|2021-06-02 16:33:50|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|1
1622651640000|2021-06-02 16:34:00|||||||||1
1622651650000|2021-06-02 16:34:10|11748.6|11736.6|11746.3|11734.3|11748.6|11736.6|11746.3|11734.3|1
1622651660000|2021-06-02 16:34:20|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|7
1622651670000|2021-06-02 16:34:30|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|1
1622651680000|2021-06-02 16:34:40|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|11745.6|11733.6|5
1622651690000|2021-06-02 16:34:50|11742.5|11730.5|11744.8|11732.8|11744.8|11732.8|11742.5|11730.5|2
1622651700000|2021-06-02 16:35:00|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|11746.6|11734.6|6
1622651710000|2021-06-02 16:35:10|11746.6|11734.6|11748.6|11736.6|11748.6|11736.6|11746.6|11734.6|0
1622651720000|2021-06-02 16:35:20|11748.8|11736.8|11749.3|11737.3|11749.3|11737.3|11748.8|11736.8|4
1622651730000|2021-06-02 16:35:30|11749.8|11737.8|11751.1|11739.1|11751.1|11739.1|11749.8|11737.8|0
1622651740000|2021-06-02 16:35:40|11750|11738|11750|11738|11750.6|11738.6|11750|11738|3
1622651750000|2021-06-02 16:35:50|11751.3|11739.3|11752.5|11740.5|11752.5|11740.5|11750.6|11738.6|1
1622651760000|2021-06-02 16:36:00|11752.7|11740.7|11754.5|11742.5|11754.5|11742.5|11752.7|11740.7|5
1622651770000|2021-06-02 16:36:10|11755.2|11743.2|11757.9|11745.9|11757.9|11745.9|11755.2|11743.2|3
1622651780000|2021-06-02 16:36:20|11759.8|11747.8|11766.8|11754.8|11766.8|11754.8|11759.8|11747.8|16
1622651790000|2021-06-02 16:36:30|11768.8|11756.8|11773.4|11761.4|11774.8|11762.8|11768.8|11756.8|14
1622651800000|2021-06-02 16:36:40|11770.9|11758.9|11775.9|11763.9|11775.9|11763.9|11770.9|11758.9|7
1622651810000|2021-06-02 16:36:50|11776.4|11764.4|11783|11771|11785.7|11773.7|11776.4|11764.4|3
1622651820000|2021-06-02 16:37:00|11782|11770|11779.1|11767.1|11783|11771|11776.6|11764.6|1
1622651830000|2021-06-02 16:37:10|11778.6|11766.6|11777.3|11765.3|11780.4|11768.4|11777.3|11765.3|0
1622651840000|2021-06-02 16:37:20|11774.8|11762.8|11775.4|11763.4|11775.9|11763.9|11774.8|11762.8|0
1622651850000|2021-06-02 16:37:30|11774.7|11762.7|11780.7|11768.7|11780.7|11768.7|11772.9|11760.9|10
1622651860000|2021-06-02 16:37:40|11783.2|11771.2|11784.5|11772.5|11784.5|11772.5|11782|11770|4
1622651870000|2021-06-02 16:37:50|11781.4|11769.4|11778.9|11766.9|11782|11770|11778.9|11766.9|4
1622651880000|2021-06-02 16:38:00|11778.4|11766.4|11779.5|11767.5|11780.9|11768.9|11775.7|11763.7|20
1622651890000|2021-06-02 16:38:10|11778.9|11766.9|11776.8|11764.8|11778.9|11766.9|11776.4|11764.4|1
1622651900000|2021-06-02 16:38:20|11777.5|11765.5|11772|11760|11777.5|11765.5|11771.6|11759.6|16
1622651910000|2021-06-02 16:38:30|11772.7|11760.7|11777|11765|11778.2|11766.2|11772.7|11760.7|6
1622651920000|2021-06-02 16:38:40|11775.7|11763.7|11777|11765|11777|11765|11775.7|11763.7|1
1622651940000|2021-06-02 16:39:00|11776.3|11764.3|11772|11760|11776.3|11764.3|11771.3|11759.3|5
1622651950000|2021-06-02 16:39:10|11773.1|11761.1|11775.6|11763.6|11776.8|11764.8|11773.1|11761.1|0
1622651960000|2021-06-02 16:39:20|11776.3|11764.3|11781.3|11769.3|11781.3|11769.3|11776.3|11764.3|3
1622651970000|2021-06-02 16:39:30|11781.8|11769.8|11782|11770|11784.5|11772.5|11781.8|11769.8|2
1622651980000|2021-06-02 16:39:40|11782.5|11770.5|11783.8|11771.8|11783.8|11771.8|11780.6|11768.6|1
1622651990000|2021-06-02 16:39:50|11784.5|11772.5|11773.1|11761.1|11785.2|11773.2|11773.1|11761.1|5
1622652000000|2021-06-02 16:40:00|11773.4|11761.4|11774.8|11762.8|11775.6|11763.6|11772.9|11760.9|1
1622652010000|2021-06-02 16:40:10|11774.3|11762.3|11780.6|11768.6|11780.6|11768.6|11774.3|11762.3|4
1622652020000|2021-06-02 16:40:20|11781.6|11769.6|11779.5|11767.5|11781.6|11769.6|11779|11767|1
1622652030000|2021-06-02 16:40:30|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|20
1622652040000|2021-06-02 16:40:40|11774|11762|11773.4|11761.4|11774|11762|11771.5|11759.5|0
1622652050000|2021-06-02 16:40:50|11772.9|11760.9|11769.5|11757.5|11774.5|11762.5|11769.5|11757.5|2
1622652060000|2021-06-02 16:41:00|11770.2|11758.2|11769.7|11757.7|11770.7|11758.7|11769.7|11757.7|2
1622652080000|2021-06-02 16:41:20|11770.4|11758.4|11768.1|11756.1|11770.4|11758.4|11768.1|11756.1|4
1622652090000|2021-06-02 16:41:30|11767.3|11755.3|11764.1|11752.1|11769.3|11757.3|11762|11750|21
1622652100000|2021-06-02 16:41:40|11762.9|11750.9|11762.3|11750.3|11763.6|11751.6|11762.3|11750.3|5
1622652110000|2021-06-02 16:41:50|11761.8|11749.8|11764.1|11752.1|11764.1|11752.1|11759.8|11747.8|2
1622652120000|2021-06-02 16:42:00|11762.9|11750.9|11763.4|11751.4|11763.4|11751.4|11762.3|11750.3|1
1622652130000|2021-06-02 16:42:10|11762.9|11750.9|11766.3|11754.3|11768.8|11756.8|11762.9|11750.9|1
1622652140000|2021-06-02 16:42:20|11767.5|11755.5|11767.5|11755.5|11768.8|11756.8|11767.5|11755.5|0
1622652150000|2021-06-02 16:42:30|11768.1|11756.1|11767.5|11755.5|11768.1|11756.1|11767.3|11755.3|1
1622652160000|2021-06-02 16:42:40|11768.1|11756.1|11768.1|11756.1|11768.2|11756.2|11766.3|11754.3|0
1622652170000|2021-06-02 16:42:50|11767.3|11755.3|11767.3|11755.3|11767.3|11755.3|11767.3|11755.3|1
1622652180000|2021-06-02 16:43:00|11767.9|11755.9|11767.9|11755.9|11768.4|11756.4|11767.9|11755.9|0
1622652190000|2021-06-02 16:43:10|11766.3|11754.3|11764.3|11752.3|11766.3|11754.3|11764.3|11752.3|10
1622652200000|2021-06-02 16:43:20|11764.9|11752.9|11765.6|11753.6|11765.6|11753.6|11763.1|11751.1|0
1622652210000|2021-06-02 16:43:30|11763.1|11751.1|11763.1|11751.1|11763.6|11751.6|11763.1|11751.1|1
1622652220000|2021-06-02 16:43:40|11764.1|11752.1|11763.1|11751.1|11765.6|11753.6|11763.1|11751.1|0
1622652230000|2021-06-02 16:43:50|11760.6|11748.6|11760.6|11748.6|11761.1|11749.1|11760.6|11748.6|1
1622652240000|2021-06-02 16:44:00|11757.9|11745.9|11766.1|11754.1|11766.6|11754.6|11757.9|11745.9|5
1622652250000|2021-06-02 16:44:10|11767.4|11755.4|11769.1|11757.1|11769.1|11757.1|11767.4|11755.4|6
1622652260000|2021-06-02 16:44:20|11768.6|11756.6|11768.4|11756.4|11769.1|11757.1|11767.9|11755.9|1
1622652270000|2021-06-02 16:44:30|11766.6|11754.6|11768.4|11756.4|11768.4|11756.4|11765.9|11753.9|1
1622652280000|2021-06-02 16:44:40|11767.7|11755.7|11768.4|11756.4|11768.4|11756.4|11765.4|11753.4|2
1622652290000|2021-06-02 16:44:50|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|0
1622652300000|2021-06-02 16:45:00|11768.4|11756.4|11765.9|11753.9|11768.4|11756.4|11765.4|11753.4|3
1622652310000|2021-06-02 16:45:10|11767.4|11755.4|11767.9|11755.9|11769.1|11757.1|11767.4|11755.4|0
1622652320000|2021-06-02 16:45:20|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|11767.9|11755.9|2
1622652330000|2021-06-02 16:45:30|11769|11757|11770.4|11758.4|11770.4|11758.4|11769|11757|1
1622652340000|2021-06-02 16:45:40|11769.9|11757.9|11769|11757|11769.9|11757.9|11767.9|11755.9|0
1622652350000|2021-06-02 16:45:50|11769.7|11757.7|11769|11757|11770.4|11758.4|11769|11757|3
1622652360000|2021-06-02 16:46:00|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|11764|11752|4
1622652370000|2021-06-02 16:46:10|11767.4|11755.4|11763.4|11751.4|11767.7|11755.7|11763.4|11751.4|1
1622652380000|2021-06-02 16:46:20|11762.2|11750.2|11760.2|11748.2|11764.5|11752.5|11759.5|11747.5|1
1622652390000|2021-06-02 16:46:30|11760.8|11748.8|11762.7|11750.7|11762.7|11750.7|11760.2|11748.2|2
1622652400000|2021-06-02 16:46:40|11760.2|11748.2|11760.2|11748.2|11760.2|11748.2|11760.2|11748.2|0
1622652410000|2021-06-02 16:46:50|11760.8|11748.8|11762.7|11750.7|11763.3|11751.3|11759.5|11747.5|2
1622652420000|2021-06-02 16:47:00|11763.8|11751.8|11765.2|11753.2|11765.2|11753.2|11763.8|11751.8|1
1622652430000|2021-06-02 16:47:10|11767|11755|11767.6|11755.6|11767.6|11755.6|11765.8|11753.8|1
1622652440000|2021-06-02 16:47:20|11768.8|11756.8|11771.3|11759.3|11771.3|11759.3|11768.8|11756.8|4
1622652450000|2021-06-02 16:47:30|11771.8|11759.8|11771.8|11759.8|11771.8|11759.8|11771.8|11759.8|0
1622652460000|2021-06-02 16:47:40|11771.3|11759.3|11769.3|11757.3|11771.3|11759.3|11769.3|11757.3|3
1622652470000|2021-06-02 16:47:50|11769.9|11757.9|11769.3|11757.3|11769.9|11757.9|11769.3|11757.3|1
1622652480000|2021-06-02 16:48:00|11769.9|11757.9|11771.3|11759.3|11771.8|11759.8|11768.8|11756.8|1
1622652490000|2021-06-02 16:48:10|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|11768.8|11756.8|4
1622652500000|2021-06-02 16:48:20|11767|11755|11767.7|11755.7|11767.7|11755.7|11767|11755|0
1622652510000|2021-06-02 16:48:30|||||||||1
1622652520000|2021-06-02 16:48:40|11767|11755|11767.7|11755.7|11767.7|11755.7|11767|11755|1
1622652530000|2021-06-02 16:48:50|11767|11755|11767.7|11755.7|11767.7|11755.7|11767|11755|0
1622652540000|2021-06-02 16:49:00|11768.4|11756.4|11764|11752|11768.4|11756.4|11762.7|11750.7|1
1622652550000|2021-06-02 16:49:10|11762.7|11750.7|11762.7|11750.7|11764.5|11752.5|11762.7|11750.7|1
1622652560000|2021-06-02 16:49:20|11761.5|11749.5|11761.5|11749.5|11761.5|11749.5|11761.5|11749.5|0
1622652570000|2021-06-02 16:49:30|11762.2|11750.2|11762.7|11750.7|11762.7|11750.7|11762.2|11750.2|1
1622652580000|2021-06-02 16:49:40|11761.5|11749.5|11762|11750|11762|11750|11761.5|11749.5|2
1622652590000|2021-06-02 16:49:50|11762.7|11750.7|11763.4|11751.4|11764.2|11752.2|11760.9|11748.9|5
1622652600000|2021-06-02 16:50:00|11762.7|11750.7|11761.5|11749.5|11762.7|11750.7|11760.9|11748.9|1
1622652610000|2021-06-02 16:50:10|11762|11750|11762.4|11750.4|11763.4|11751.4|11762|11750|10
1622652620000|2021-06-02 16:50:20|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|0
1622652630000|2021-06-02 16:50:30|11761.1|11749.1|11761.3|11749.3|11761.3|11749.3|11759.5|11747.5|19
1622652640000|2021-06-02 16:50:40|11762.6|11750.6|11762|11750|11763.1|11751.1|11762|11750|2
1622652650000|2021-06-02 16:50:50|11761.5|11749.5|11757.7|11745.7|11761.5|11749.5|11757.7|11745.7|0
1622652660000|2021-06-02 16:51:00|11758.3|11746.3|11760.2|11748.2|11760.2|11748.2|11758.3|11746.3|0
1622652670000|2021-06-02 16:51:10|11760.8|11748.8|11759.5|11747.5|11760.8|11748.8|11759.5|11747.5|2
1622652690000|2021-06-02 16:51:30|11760.1|11748.1|11760.6|11748.6|11761.8|11749.8|11759.5|11747.5|6
1622652700000|2021-06-02 16:51:40|11761.3|11749.3|11762|11750|11762.6|11750.6|11759.5|11747.5|2
1622652710000|2021-06-02 16:51:50|11762.6|11750.6|11762|11750|11763.3|11751.3|11762|11750|0
1622652720000|2021-06-02 16:52:00|11762.6|11750.6|11763.4|11751.4|11764.5|11752.5|11762|11750|2
1622652730000|2021-06-02 16:52:10|11762.7|11750.7|11763.4|11751.4|11764|11752|11762.7|11750.7|0
1622652740000|2021-06-02 16:52:20|11764.5|11752.5|11769.7|11757.7|11769.7|11757.7|11764.5|11752.5|3
1622652750000|2021-06-02 16:52:30|11770.4|11758.4|11768.5|11756.5|11770.4|11758.4|11768.5|11756.5|2
1622652760000|2021-06-02 16:52:40|11769|11757|11769|11757|11769|11757|11769|11757|0
1622652770000|2021-06-02 16:52:50|||||||||1
1622652780000|2021-06-02 16:53:00|11769.2|11757.2|11771.7|11759.7|11771.7|11759.7|11769.2|11757.2|16
1622652790000|2021-06-02 16:53:10|11771.1|11759.1|11774.2|11762.2|11774.2|11762.2|11770.4|11758.4|0
1622652800000|2021-06-02 16:53:20|11773.5|11761.5|11771.9|11759.9|11773.5|11761.5|11771.9|11759.9|4
1622652810000|2021-06-02 16:53:30|11771.3|11759.3|11771.3|11759.3|11771.3|11759.3|11770.6|11758.6|0
1622652820000|2021-06-02 16:53:40|11770.6|11758.6|11771.1|11759.1|11771.3|11759.3|11770.1|11758.1|2
1622652830000|2021-06-02 16:53:50|11770.6|11758.6|11771.1|11759.1|11771.1|11759.1|11769.9|11757.9|1
1622652850000|2021-06-02 16:54:10|||||||||1
1622652860000|2021-06-02 16:54:20|11770.6|11758.6|11771.1|11759.1|11771.1|11759.1|11770.6|11758.6|0
1622652870000|2021-06-02 16:54:30|11770.6|11758.6|11770.6|11758.6|11770.6|11758.6|11770.6|11758.6|1
1622652880000|2021-06-02 16:54:40|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|1
1622652890000|2021-06-02 16:54:50|11774.2|11762.2|11774.2|11762.2|11774.2|11762.2|11774.2|11762.2|5
1622652900000|2021-06-02 16:55:00|||||||||1
1622652910000|2021-06-02 16:55:10|11779.5|11767.5|11780.1|11768.1|11780.1|11768.1|11779.5|11767.5|4
1622652940000|2021-06-02 16:55:40|11779.5|11767.5|11778.8|11766.8|11779.5|11767.5|11777.6|11765.6|6
1622652950000|2021-06-02 16:55:50|11779.5|11767.5|11779.5|11767.5|11780.6|11768.6|11779.5|11767.5|1
1622652960000|2021-06-02 16:56:00|11780.6|11768.6|11779.5|11767.5|11780.6|11768.6|11779.5|11767.5|2
1622652970000|2021-06-02 16:56:10|11778.3|11766.3|11778.3|11766.3|11778.3|11766.3|11778.3|11766.3|0
1622652980000|2021-06-02 16:56:20|||||||||1
1622652990000|2021-06-02 16:56:30|11777.7|11765.7|11777.7|11765.7|11778.3|11766.3|11777.7|11765.7|0
1622653000000|2021-06-02 16:56:40|11778.3|11766.3|11778.1|11766.1|11778.3|11766.3|11777.7|11765.7|8
1622653010000|2021-06-02 16:56:50|11778.8|11766.8|11778.1|11766.1|11778.8|11766.8|11778.1|11766.1|0
1622653020000|2021-06-02 16:57:00|11778.7|11766.7|11779.9|11767.9|11779.9|11767.9|11778.7|11766.7|2
1622653030000|2021-06-02 16:57:10|11780.6|11768.6|11779.7|11767.7|11780.6|11768.6|11778.7|11766.7|1
1622653040000|2021-06-02 16:57:20|11781.5|11769.5|11783.3|11771.3|11783.3|11771.3|11781.5|11769.5|5
1622653050000|2021-06-02 16:57:30|11781|11769|11781.5|11769.5|11781.5|11769.5|11781|11769|4
1622653060000|2021-06-02 16:57:40|11782.6|11770.6|11781|11769|11782.6|11770.6|11781|11769|4
1622653070000|2021-06-02 16:57:50|11779|11767|11780.3|11768.3|11780.3|11768.3|11779|11767|0
1622653090000|2021-06-02 16:58:10|11779.6|11767.6|11781|11769|11781|11769|11779.6|11767.6|1
1622653100000|2021-06-02 16:58:20|11781.7|11769.7|11781.7|11769.7|11781.7|11769.7|11781|11769|1
1622653110000|2021-06-02 16:58:30|11782.2|11770.2|11783.3|11771.3|11783.3|11771.3|11782.2|11770.2|1
1622653120000|2021-06-02 16:58:40|11790.6|11778.6|11790.6|11778.6|11790.6|11778.6|11790.6|11778.6|5
1622653130000|2021-06-02 16:58:50|11790.1|11778.1|11790.1|11778.1|11790.6|11778.6|11790.1|11778.1|0
1622653140000|2021-06-02 16:59:00|11792|11780|11793.1|11781.1|11793.1|11781.1|11791.3|11779.3|3
1622653150000|2021-06-02 16:59:10|11794.5|11782.5|11793.8|11781.8|11794.5|11782.5|11792|11780|0
1622653160000|2021-06-02 16:59:20|11794.4|11782.4|11795.1|11783.1|11795.1|11783.1|11793.8|11781.8|3
1622653170000|2021-06-02 16:59:30|11793.8|11781.8|11793.3|11781.3|11795.1|11783.1|11793.3|11781.3|6
1622653180000|2021-06-02 16:59:40|11794.5|11782.5|11798.5|11786.5|11798.5|11786.5|11793.8|11781.8|11
1622653190000|2021-06-02 16:59:50|11797.8|11785.8|11799.5|11787.5|11799.5|11787.5|11797.8|11785.8|1
1622653200000|2021-06-02 17:00:00|11801.5|11789.5|11796.3|11784.3|11802.9|11790.9|11796.3|11784.3|13
1622653210000|2021-06-02 17:00:10|11797|11785|11800.3|11788.3|11800.3|11788.3|11797|11785|1
1622653220000|2021-06-02 17:00:20|11799.7|11787.7|11799.7|11787.7|11799.7|11787.7|11799.2|11787.2|0
1622653230000|2021-06-02 17:00:30|11794.5|11782.5|11796.3|11784.3|11797|11785|11794.5|11782.5|6
1622653240000|2021-06-02 17:00:40|11795.8|11783.8|11790.1|11778.1|11795.8|11783.8|11790.1|11778.1|1
1622653250000|2021-06-02 17:00:50|11791.9|11779.9|11793.1|11781.1|11793.1|11781.1|11791.9|11779.9|3
1622653260000|2021-06-02 17:01:00|11792.6|11780.6|11792|11780|11792.6|11780.6|11792|11780|1
1622653270000|2021-06-02 17:01:10|11791.3|11779.3|11791.3|11779.3|11791.3|11779.3|11790.1|11778.1|3
1622653280000|2021-06-02 17:01:20|11790.8|11778.8|11790.1|11778.1|11790.8|11778.8|11790.1|11778.1|0
1622653290000|2021-06-02 17:01:30|11790.6|11778.6|11793.1|11781.1|11793.1|11781.1|11789|11777|2
1622653310000|2021-06-02 17:01:50|11792|11780|11791.3|11779.3|11792|11780|11790.6|11778.6|4
1622653320000|2021-06-02 17:02:00|11792.4|11780.4|11792.4|11780.4|11793.1|11781.1|11791.3|11779.3|4
1622653330000|2021-06-02 17:02:10|11790.6|11778.6|11793.1|11781.1|11793.1|11781.1|11790.6|11778.6|0
1622653340000|2021-06-02 17:02:20|11796.9|11784.9|11796.3|11784.3|11796.9|11784.9|11796.3|11784.3|1
1622653350000|2021-06-02 17:02:30|11798.1|11786.1|11794.6|11782.6|11800.1|11788.1|11794.6|11782.6|1
1622653360000|2021-06-02 17:02:40|11795.1|11783.1|11795.6|11783.6|11795.6|11783.6|11794.4|11782.4|0
1622653370000|2021-06-02 17:02:50|11796.3|11784.3|11795.6|11783.6|11796.3|11784.3|11795.6|11783.6|2
1622653380000|2021-06-02 17:03:00|11796.3|11784.3|11795.6|11783.6|11796.3|11784.3|11795.6|11783.6|2
1622653390000|2021-06-02 17:03:10|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|11796.3|11784.3|0
1622653400000|2021-06-02 17:03:20|11797.6|11785.6|11800.1|11788.1|11800.1|11788.1|11797.6|11785.6|1
1622653410000|2021-06-02 17:03:30|11800.3|11788.3|11799|11787|11800.8|11788.8|11798.5|11786.5|2
1622653420000|2021-06-02 17:03:40|11799.7|11787.7|11799|11787|11800.4|11788.4|11799|11787|0
1622653430000|2021-06-02 17:03:50|11799.6|11787.6|11800.3|11788.3|11800.3|11788.3|11799.6|11787.6|3
1622653440000|2021-06-02 17:04:00|11800.8|11788.8|11800.3|11788.3|11804.7|11792.7|11799.7|11787.7|10
1622653450000|2021-06-02 17:04:10|11799.6|11787.6|11800.3|11788.3|11801.3|11789.3|11799.6|11787.6|0
1622653460000|2021-06-02 17:04:20|11800.8|11788.8|11814.9|11802.9|11815.6|11803.6|11800.3|11788.3|35
1622653470000|2021-06-02 17:04:30|11815.6|11803.6|11818.8|11806.8|11822|11810|11815.6|11803.6|5
1622653480000|2021-06-02 17:04:40|11820.1|11808.1|11822|11810|11822|11810|11816.3|11804.3|1
1622653490000|2021-06-02 17:04:50|11823.1|11811.1|11824.7|11812.7|11825.8|11813.8|11823.1|11811.1|4
1622653500000|2021-06-02 17:05:00|11825.8|11813.8|11827.8|11815.8|11831.7|11819.7|11825.8|11813.8|24
1622653510000|2021-06-02 17:05:10|11829.2|11817.2|11835.1|11823.1|11837.6|11825.6|11829.2|11817.2|22
1622653520000|2021-06-02 17:05:20|11835.6|11823.6|11839|11827|11839|11827|11835.6|11823.6|4
1622653530000|2021-06-02 17:05:30|11839.5|11827.5|11840.1|11828.1|11840.8|11828.8|11839.5|11827.5|4
1622653540000|2021-06-02 17:05:40|11838.6|11826.6|11843.6|11831.6|11843.6|11831.6|11838.6|11826.6|63
1622653550000|2021-06-02 17:05:50|11844.2|11832.2|11844.2|11832.2|11844.7|11832.7|11843.6|11831.6|7
1622653560000|2021-06-02 17:06:00|11841.7|11829.7|11843.5|11831.5|11843.5|11831.5|11841.7|11829.7|6
1622653570000|2021-06-02 17:06:10|11844.2|11832.2|11851|11839|11852.2|11840.2|11844.2|11832.2|9
1622653580000|2021-06-02 17:06:20|11851.5|11839.5|11850.3|11838.3|11852.2|11840.2|11849.7|11837.7|7
1622653590000|2021-06-02 17:06:30|11850.8|11838.8|11850.8|11838.8|11851.3|11839.3|11848.8|11836.8|2
1622653600000|2021-06-02 17:06:40|11848.3|11836.3|11846.7|11834.7|11850.3|11838.3|11846.7|11834.7|12
1622653610000|2021-06-02 17:06:50|11846.1|11834.1|11844.2|11832.2|11846.7|11834.7|11844.2|11832.2|0
1622653620000|2021-06-02 17:07:00|11843.6|11831.6|11840.3|11828.3|11843.6|11831.6|11837.8|11825.8|14
1622653630000|2021-06-02 17:07:10|11841|11829|11839.2|11827.2|11841|11829|11837.4|11825.4|12
1622653640000|2021-06-02 17:07:20|11840.3|11828.3|11844.7|11832.7|11845.3|11833.3|11840.3|11828.3|0
1622653650000|2021-06-02 17:07:30|11844.2|11832.2|11850.8|11838.8|11850.8|11838.8|11844.2|11832.2|10
1622653660000|2021-06-02 17:07:40|11850.3|11838.3|11849.7|11837.7|11852.2|11840.2|11849.7|11837.7|0
1622653670000|2021-06-02 17:07:50|11842.8|11830.8|11842.4|11830.4|11843.3|11831.3|11840.8|11828.8|12
1622653680000|2021-06-02 17:08:00|11841.9|11829.9|11841.9|11829.9|11842.4|11830.4|11840.6|11828.6|2
1622653690000|2021-06-02 17:08:10|11842.4|11830.4|11838.7|11826.7|11846.3|11834.3|11838.7|11826.7|14
1622653700000|2021-06-02 17:08:20|11838.5|11826.5|11838.5|11826.5|11840.4|11828.4|11836.7|11824.7|6
1622653710000|2021-06-02 17:08:30|11839.7|11827.7|11841|11829|11841|11829|11839.7|11827.7|0
1622653720000|2021-06-02 17:08:40|11842.1|11830.1|11846.9|11834.9|11846.9|11834.9|11842.1|11830.1|10
1622653730000|2021-06-02 17:08:50|11843.8|11831.8|11844.6|11832.6|11844.6|11832.6|11843.8|11831.8|3
1622653740000|2021-06-02 17:09:00|11845.3|11833.3|11848|11836|11848|11836|11845.3|11833.3|5
1622653750000|2021-06-02 17:09:10|11845.6|11833.6|11844.4|11832.4|11845.6|11833.6|11844.4|11832.4|7
1622653760000|2021-06-02 17:09:20|11844.6|11832.6|11848.7|11836.7|11850.1|11838.1|11840.3|11828.3|25
1622653770000|2021-06-02 17:09:30|11848.1|11836.1|11864|11852|11865.8|11853.8|11846.2|11834.2|98
1622653780000|2021-06-02 17:09:40|11864.6|11852.6|11849|11837|11864.6|11852.6|11847.3|11835.3|13
1622653790000|2021-06-02 17:09:50|11849.8|11837.8|11851.2|11839.2|11855|11839.2|11849.8|11835|0
1622653800000|2021-06-02 17:10:00|11853|11841|11848.5|11836.5|11853|11841|11847.8|11835.8|9
1622653810000|2021-06-02 17:10:10|11847.8|11835.8|11843.3|11831.3|11849.8|11837.8|11842.8|11830.8|2
1622653820000|2021-06-02 17:10:20|11844|11832|11845.6|11833.6|11845.6|11833.6|11842.8|11830.8|6
1622653830000|2021-06-02 17:10:30|11846.2|11834.2|11846.7|11834.7|11848|11836|11846.2|11834.2|3
1622653840000|2021-06-02 17:10:40|11847.3|11835.3|11846.7|11834.7|11848.7|11836.7|11846.7|11834.7|0
1622653850000|2021-06-02 17:10:50|11844.8|11832.8|11848|11836|11848|11836|11844.8|11832.8|13
1622653860000|2021-06-02 17:11:00|11849.8|11837.8|11850.5|11838.5|11852.3|11840.3|11849.2|11837.2|8
1622653870000|2021-06-02 17:11:10|11851|11839|11848|11836|11851|11839|11845.3|11833.3|1
1622653880000|2021-06-02 17:11:20|11847.4|11835.4|11846|11834|11847.4|11835.4|11846|11834|1
1622653890000|2021-06-02 17:11:30|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|11844.8|11832.8|0
1622653900000|2021-06-02 17:11:40|11847.8|11835.8|11850.5|11838.5|11851.7|11839.7|11847.8|11835.8|11
1622653910000|2021-06-02 17:11:50|11851|11839|11852.4|11840.4|11853.7|11841.7|11851|11839|9
1622653920000|2021-06-02 17:12:00|11853|11841|11849.2|11837.2|11853.7|11841.7|11849.2|11837.2|1
1622653930000|2021-06-02 17:12:10|11850.5|11838.5|11847.3|11835.3|11852.4|11840.4|11847.3|11835.3|5
1622653940000|2021-06-02 17:12:20|11847.8|11835.8|11851.6|11839.6|11851.6|11839.6|11847.8|11835.8|1
1622653950000|2021-06-02 17:12:30|11850.8|11838.8|11853.3|11841.3|11853.3|11841.3|11850.8|11838.8|10
1622653960000|2021-06-02 17:12:40|11854.1|11842.1|11852.8|11840.8|11856.6|11844.6|11852.8|11840.8|1
1622653970000|2021-06-02 17:12:50|11854.1|11842.1|11854.1|11842.1|11854.1|11842.1|11852.8|11840.8|2
1622653980000|2021-06-02 17:13:00|11854.8|11842.8|11850.3|11838.3|11856|11844|11850.3|11838.3|1
1622653990000|2021-06-02 17:13:10|11849.8|11837.8|11850.1|11838.1|11851.4|11839.4|11847.8|11835.8|7
1622654000000|2021-06-02 17:13:20|11849.4|11837.4|11845.1|11833.1|11849.4|11837.4|11845.1|11833.1|3
1622654010000|2021-06-02 17:13:30|11844.6|11832.6|11846.7|11834.7|11848.5|11836.5|11844.6|11832.6|3
1622654020000|2021-06-02 17:13:40|11846|11834|11848|11836|11848|11836|11845.5|11833.5|3
1622654030000|2021-06-02 17:13:50|11848.5|11836.5|11850.5|11838.5|11850.5|11838.5|11848.5|11836.5|1
1622654040000|2021-06-02 17:14:00|11851|11839|11855.8|11843.8|11856.9|11844.9|11851|11839|6
1622654050000|2021-06-02 17:14:10|11856.4|11844.4|11850.8|11838.8|11856.4|11844.4|11850.8|11838.8|0
1622654060000|2021-06-02 17:14:20|11851.4|11839.4|11851.2|11839.2|11851.7|11839.7|11849.8|11837.8|3
1622654070000|2021-06-02 17:14:30|11852.4|11840.4|11857.4|11845.4|11857.4|11845.4|11852.4|11840.4|0
1622654080000|2021-06-02 17:14:40|11858.7|11846.7|11857.4|11845.4|11858.7|11846.7|11857.4|11845.4|1
1622654090000|2021-06-02 17:14:50|11858|11846|11858|11846|11858|11846|11858|11846|0
1622654100000|2021-06-02 17:15:00|11861.2|11849.2|11859.8|11847.8|11861.2|11849.2|11856|11844|9
1622654110000|2021-06-02 17:15:10|11858.5|11846.5|11856.4|11844.4|11859.8|11847.8|11856.4|11844.4|3
1622654120000|2021-06-02 17:15:20|11856.9|11844.9|11856.2|11844.2|11857.4|11845.4|11855.5|11843.5|1
1622654130000|2021-06-02 17:15:30|11856.9|11844.9|11857.4|11845.4|11857.4|11845.4|11856.9|11844.9|5
1622654140000|2021-06-02 17:15:40|11855.5|11843.5|11856.2|11844.2|11856.2|11844.2|11854.9|11842.9|10
1622654150000|2021-06-02 17:15:50|11855.1|11843.1|11849.9|11837.9|11855.1|11843.1|11849.9|11837.9|21
1622654160000|2021-06-02 17:16:00|11849.4|11837.4|11853.7|11841.7|11853.7|11841.7|11848.7|11836.7|13
1622654170000|2021-06-02 17:16:10|11854.4|11842.4|11855.5|11843.5|11858|11846|11854.4|11842.4|13
1622654180000|2021-06-02 17:16:20|11854.9|11842.9|11856.7|11844.7|11856.7|11844.7|11854.9|11842.9|2
1622654190000|2021-06-02 17:16:30|11856.2|11844.2|11853|11841|11856.7|11844.7|11853|11841|7
1622654200000|2021-06-02 17:16:40|11853.7|11841.7|11854.8|11842.8|11854.8|11842.8|11853|11841|10
1622654210000|2021-06-02 17:16:50|11854.2|11842.2|11852.8|11840.8|11857.3|11845.3|11852.8|11840.8|2
1622654220000|2021-06-02 17:17:00|11858.6|11838.6|11848.9|11836.9|11858.6|11842.1|11847.6|11835.6|7
1622654230000|2021-06-02 17:17:10|11848.2|11836.2|11851.9|11839.9|11852.6|11840.6|11848.2|11836.2|1
1622654240000|2021-06-02 17:17:20|11850.7|11838.7|11849.4|11837.4|11850.7|11838.7|11848.2|11836.2|1
1622654260000|2021-06-02 17:17:40|11850|11838|11843.5|11831.5|11850|11838|11843.5|11831.5|2
1622654270000|2021-06-02 17:17:50|11844.1|11832.1|11845.7|11833.7|11846.2|11834.2|11844.1|11832.1|3
1622654280000|2021-06-02 17:18:00|11845|11833|11845|11833|11845.7|11833.7|11845|11833|0
1622654290000|2021-06-02 17:18:10|11845.7|11833.7|11848.5|11836.5|11848.5|11836.5|11844.6|11832.6|2
1622654300000|2021-06-02 17:18:20|11847.8|11835.8|11846.7|11834.7|11847.8|11835.8|11846.7|11834.7|1
1622654310000|2021-06-02 17:18:30|11847.3|11835.3|11847.4|11835.4|11848|11836|11846.7|11834.7|3
1622654320000|2021-06-02 17:18:40|11848.2|11836.2|11848|11836|11848.7|11836.7|11848|11836|1
1622654330000|2021-06-02 17:18:50|11848.2|11836.2|11847.4|11835.4|11848.2|11836.2|11846.2|11834.2|2
1622654340000|2021-06-02 17:19:00|11848.2|11836.2|11848.2|11836.2|11848.2|11836.2|11848.2|11836.2|0
1622654350000|2021-06-02 17:19:10|11844.9|11832.9|11845.7|11833.7|11845.7|11833.7|11844.9|11832.9|2
1622654360000|2021-06-02 17:19:20|11846.7|11834.7|11847.3|11835.3|11848|11836|11846.2|11834.2|2
1622654370000|2021-06-02 17:19:30|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|11846.2|11834.2|5
1622654380000|2021-06-02 17:19:40|11846.7|11834.7|11844.6|11832.6|11846.7|11834.7|11844.1|11832.1|3
1622654390000|2021-06-02 17:19:50|11846.6|11834.6|11846|11834|11846.6|11834.6|11845.3|11833.3|1
1622654400000|2021-06-02 17:20:00|11846.6|11834.6|11846.7|11834.7|11846.7|11834.7|11846|11834|1
1622654420000|2021-06-02 17:20:20|11846.2|11834.2|11846.7|11834.7|11846.7|11834.7|11846.2|11834.2|2
1622654430000|2021-06-02 17:20:30|11847.3|11835.3|11844.8|11832.8|11849.2|11837.2|11844.1|11832.1|3
1622654440000|2021-06-02 17:20:40|11846|11834|11846|11834|11846|11834|11844.1|11832.1|0
1622654450000|2021-06-02 17:20:50|11846.7|11834.7|11846|11834|11846.7|11834.7|11846|11834|0
1622654460000|2021-06-02 17:21:00|11846.7|11834.7|11847.4|11835.4|11848.5|11836.5|11846.7|11834.7|11
1622654470000|2021-06-02 17:21:10|11848.2|11836.2|11847.4|11835.4|11848.7|11836.7|11847.4|11835.4|0
1622654480000|2021-06-02 17:21:20|11846.7|11834.7|11846.7|11834.7|11846.7|11834.7|11845.5|11833.5|0
1622654490000|2021-06-02 17:21:30|11847.4|11835.4|11846.7|11834.7|11847.4|11835.4|11846.7|11834.7|1
1622654500000|2021-06-02 17:21:40|11847.4|11835.4|11848.7|11836.7|11848.7|11836.7|11847.4|11835.4|0
1622654510000|2021-06-02 17:21:50|11848.2|11836.2|11841.7|11829.7|11848.2|11836.2|11841.7|11829.7|5
1622654520000|2021-06-02 17:22:00|11842.4|11830.4|11843.2|11831.2|11843.2|11831.2|11842.4|11830.4|0
1622654530000|2021-06-02 17:22:10|11843.9|11831.9|11845.7|11833.7|11845.7|11833.7|11843.9|11831.9|1
1622654540000|2021-06-02 17:22:20|11845.1|11833.1|11845|11833|11845.7|11833.7|11844.4|11832.4|2
1622654550000|2021-06-02 17:22:30|11844.4|11832.4|11846.4|11834.4|11846.4|11834.4|11844.4|11832.4|1
1622654560000|2021-06-02 17:22:40|11846.9|11834.9|11847.5|11835.5|11847.5|11835.5|11846.9|11834.9|0
1622654570000|2021-06-02 17:22:50|11846.9|11834.9|11848.3|11836.3|11848.9|11836.9|11846.4|11834.4|1
1622654580000|2021-06-02 17:23:00|11848.9|11836.9|11847.1|11835.1|11848.9|11836.9|11846.4|11834.4|2
1622654590000|2021-06-02 17:23:10|11846.6|11834.6|11841.7|11829.7|11846.6|11834.6|11841.7|11829.7|3
1622654600000|2021-06-02 17:23:20|11841.2|11829.2|11830.1|11818.1|11841.7|11829.7|11830.1|11818.1|5
1622654610000|2021-06-02 17:23:30|11830.7|11818.7|11831.9|11819.9|11835|11823|11828.9|11816.9|3
1622654620000|2021-06-02 17:23:40|11828.9|11816.9|11831.7|11819.7|11831.7|11819.7|11828.2|11816.2|2
1622654630000|2021-06-02 17:23:50|11832.3|11820.3|11832.5|11820.5|11833.5|11821.5|11831.7|11819.7|3
1622654640000|2021-06-02 17:24:00|11831.7|11819.7|11832.5|11820.5|11832.5|11820.5|11830|11818|1
1622654650000|2021-06-02 17:24:10|11831.9|11819.9|11831|11819|11832.1|11820.1|11831|11819|7
1622654660000|2021-06-02 17:24:20|11832.1|11820.1|11834.6|11822.6|11834.6|11822.6|11832.1|11820.1|14
1622654670000|2021-06-02 17:24:30|11834.1|11822.1|11834.6|11822.6|11834.6|11822.6|11833.3|11821.3|3
1622654690000|2021-06-02 17:24:50|||||||||8
1622654700000|2021-06-02 17:25:00|11835.1|11823.1|11840.8|11828.8|11840.8|11828.8|11835.1|11823.1|18
1622654710000|2021-06-02 17:25:10|11840.3|11828.3|11842.6|11830.6|11842.6|11830.6|11840.3|11828.3|1
1622654720000|2021-06-02 17:25:20|11843.2|11831.2|11840.8|11828.8|11844.6|11832.6|11840.3|11828.3|13
1622654730000|2021-06-02 17:25:30|11840.3|11828.3|11843.5|11831.5|11843.5|11831.5|11840.3|11828.3|0
1622654740000|2021-06-02 17:25:40|11844.1|11832.1|11841.4|11829.4|11844.6|11832.6|11841.4|11829.4|2
1622654750000|2021-06-02 17:25:50|11842.1|11830.1|11842.8|11830.8|11842.8|11830.8|11840.3|11828.3|5
1622654760000|2021-06-02 17:26:00|11845.3|11833.3|11847.4|11835.4|11847.4|11835.4|11845.3|11833.3|1
1622654770000|2021-06-02 17:26:10|11848|11836|11848|11836|11848.7|11836.7|11847.4|11835.4|1
1622654780000|2021-06-02 17:26:20|11848.7|11836.7|11848.7|11836.7|11848.7|11836.7|11848|11836|5
1622654790000|2021-06-02 17:26:30|11848.2|11836.2|11850.1|11838.1|11850.1|11838.1|11847.4|11835.4|18
1622654800000|2021-06-02 17:26:40|11850.7|11838.7|11850.8|11838.8|11850.8|11838.8|11850.1|11838.1|9
1622654810000|2021-06-02 17:26:50|11850.1|11838.1|11848.9|11836.9|11850.1|11838.1|11848.9|11836.9|2
1622654820000|2021-06-02 17:27:00|11850.1|11838.1|11847.1|11835.1|11850.1|11838.1|11847.1|11835.1|5
1622654830000|2021-06-02 17:27:10|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|4
1622654840000|2021-06-02 17:27:20|11845.8|11833.8|11845.8|11833.8|11846.4|11834.4|11845.7|11833.7|13
1622654850000|2021-06-02 17:27:30|11847.1|11835.1|11846.6|11834.6|11848.3|11836.3|11846.6|11834.6|11
1622654860000|2021-06-02 17:27:40|||||||||2
1622654870000|2021-06-02 17:27:50|11847.1|11835.1|11845.3|11833.3|11847.8|11835.8|11844.1|11832.1|19
1622654880000|2021-06-02 17:28:00|11845.8|11833.8|11845.1|11833.1|11846.6|11834.6|11844.6|11832.6|0
1622654890000|2021-06-02 17:28:10|11845.7|11833.7|11845.1|11833.1|11845.7|11833.7|11844.6|11832.6|1
1622654900000|2021-06-02 17:28:20|11845.7|11833.7|11847.6|11835.6|11847.6|11835.6|11845.7|11833.7|0
1622654910000|2021-06-02 17:28:30|11847.1|11835.1|11846.6|11834.6|11847.1|11835.1|11846.6|11834.6|4
1622654920000|2021-06-02 17:28:40|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|11845.3|11833.3|4
1622654930000|2021-06-02 17:28:50|11844.1|11832.1|11843|11831|11844.2|11832.2|11843|11831|31
1622654940000|2021-06-02 17:29:00|11839.4|11827.4|11838.2|11826.2|11839.4|11827.4|11837.4|11825.4|30
1622654950000|2021-06-02 17:29:10|11837.4|11825.4|11839.4|11827.4|11839.4|11827.4|11837.4|11825.4|11
1622654960000|2021-06-02 17:29:20|11841.2|11829.2|11839.9|11827.9|11843.2|11831.2|11839.9|11827.9|24
1622654970000|2021-06-02 17:29:30|11839.4|11827.4|11832.8|11820.8|11839.4|11827.4|11832.3|11820.3|8
1622654980000|2021-06-02 17:29:40|11832.3|11820.3|11832.3|11820.3|11836|11824|11832.3|11820.3|5
1622654990000|2021-06-02 17:29:50|11831|11819|11831.2|11819.2|11831.7|11819.7|11829.9|11817.9|6
1622655000000|2021-06-02 17:30:00|11831|11819|11838.5|11826.5|11838.5|11826.5|11831|11819|0
1622655010000|2021-06-02 17:30:10|11838|11826|11839.8|11827.8|11839.8|11827.8|11838|11826|1
1622655020000|2021-06-02 17:30:20|11840.3|11828.3|11840.3|11828.3|11840.3|11828.3|11839.8|11827.8|0
1622655030000|2021-06-02 17:30:30|11839.8|11827.8|11840.3|11828.3|11840.3|11828.3|11839.8|11827.8|1
1622655040000|2021-06-02 17:30:40|11839.8|11827.8|11843|11831|11843|11831|11839.8|11827.8|1
1622655050000|2021-06-02 17:30:50|11841|11829|11838.5|11826.5|11841|11829|11838.5|11826.5|2
1622655060000|2021-06-02 17:31:00|11839.2|11827.2|11840.5|11828.5|11841|11829|11839.2|11827.2|1
1622655070000|2021-06-02 17:31:10|11839.2|11827.2|11843|11831|11843|11831|11838.5|11826.5|1
1622655080000|2021-06-02 17:31:20|11844.1|11832.1|11844.6|11832.6|11844.6|11832.6|11844.1|11832.1|15
1622655090000|2021-06-02 17:31:30|11845.3|11833.3|11844.1|11832.1|11845.8|11833.8|11844.1|11832.1|3
1622655100000|2021-06-02 17:31:40|11844.6|11832.6|11840.3|11828.3|11844.6|11832.6|11839.6|11827.6|4
1622655110000|2021-06-02 17:31:50|11840.9|11828.9|11841.6|11829.6|11841.6|11829.6|11840.9|11828.9|0
1622655120000|2021-06-02 17:32:00|11840.5|11828.5|11838.7|11826.7|11840.5|11828.5|11838|11826|4
1622655130000|2021-06-02 17:32:10|11838.2|11826.2|11833.5|11821.5|11838.2|11826.2|11832.1|11820.1|5
1622655140000|2021-06-02 17:32:20|11834.6|11822.6|11834.1|11822.1|11834.6|11822.6|11833.5|11821.5|3
1622655150000|2021-06-02 17:32:30|11834.6|11822.6|11836.6|11824.6|11836.6|11824.6|11833.5|11821.5|0
1622655160000|2021-06-02 17:32:40|11836|11824|11836|11824|11838.5|11826.5|11836|11824|1
1622655170000|2021-06-02 17:32:50|11836.6|11824.6|11836.6|11824.6|11837.8|11825.8|11836.6|11824.6|0
1622655180000|2021-06-02 17:33:00|11837.1|11825.1|11839.1|11827.1|11839.1|11827.1|11836.6|11824.6|2
1622655190000|2021-06-02 17:33:10|11837.3|11825.3|11837.3|11825.3|11837.8|11825.8|11837.3|11825.3|0
1622655200000|2021-06-02 17:33:20|11836.6|11824.6|11836|11824|11836.6|11824.6|11836|11824|1
1622655210000|2021-06-02 17:33:30|11836.6|11824.6|11836.6|11824.6|11836.6|11824.6|11836.6|11824.6|1
1622655230000|2021-06-02 17:33:50|11838|11826|11838.7|11826.7|11838.7|11826.7|11838|11826|4
1622655240000|2021-06-02 17:34:00|11839.2|11827.2|11840.5|11828.5|11840.5|11828.5|11839.2|11827.2|0
1622655250000|2021-06-02 17:34:10|11841|11829|11840.5|11828.5|11841|11829|11840.5|11828.5|2
1622655260000|2021-06-02 17:34:20|11841|11829|11841|11829|11841|11829|11839.8|11827.8|1
1622655280000|2021-06-02 17:34:40|11840.5|11828.5|11840.3|11828.3|11840.5|11828.5|11839.8|11827.8|1
1622655300000|2021-06-02 17:35:00|11841.6|11829.6|11835.1|11823.1|11841.6|11829.6|11834.6|11822.6|7
1622655310000|2021-06-02 17:35:10|11836.6|11824.6|11835.3|11823.3|11837.1|11825.1|11834.1|11822.1|6
1622655320000|2021-06-02 17:35:20|11837.1|11825.1|11837.8|11825.8|11837.8|11825.8|11837.1|11825.1|0
1622655330000|2021-06-02 17:35:30|11838.9|11826.9|11838.9|11826.9|11838.9|11826.9|11838.9|11826.9|1
1622655340000|2021-06-02 17:35:40|11839.6|11827.6|11838.9|11826.9|11839.6|11827.6|11838.9|11826.9|0
1622655350000|2021-06-02 17:35:50|11838.2|11826.2|11838.2|11826.2|11838.9|11826.9|11838.2|11826.2|2
1622655360000|2021-06-02 17:36:00|11840.1|11828.1|11839.1|11827.1|11842.1|11830.1|11838.9|11826.9|3
1622655370000|2021-06-02 17:36:10|11839.6|11827.6|11834.3|11822.3|11839.6|11827.6|11834.3|11822.3|2
1622655380000|2021-06-02 17:36:20|11831.9|11819.9|11831.2|11819.2|11833.2|11821.2|11830.5|11818.5|1
1622655390000|2021-06-02 17:36:30|11831.8|11819.8|11828.6|11816.6|11832.5|11820.5|11828.6|11816.6|3
1622655400000|2021-06-02 17:36:40|11829.1|11817.1|11826.2|11814.2|11829.8|11817.8|11824.8|11812.8|3
1622655410000|2021-06-02 17:36:50|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|1
1622655420000|2021-06-02 17:37:00|11825|11813|11827.5|11815.5|11828.7|11816.7|11825|11813|3
1622655430000|2021-06-02 17:37:10|11826.8|11814.8|11823.9|11811.9|11826.8|11814.8|11823.7|11811.7|6
1622655440000|2021-06-02 17:37:20|11822.7|11810.7|11823.9|11811.9|11824.6|11812.6|11822.7|11810.7|0
1622655450000|2021-06-02 17:37:30|11823.2|11811.2|11823.2|11811.2|11825.2|11813.2|11823.2|11811.2|1
1622655460000|2021-06-02 17:37:40|11819.3|11807.3|11821.1|11809.1|11821.1|11809.1|11819.3|11807.3|11
1622655470000|2021-06-02 17:37:50|||||||||1
1622655480000|2021-06-02 17:38:00|11822.5|11810.5|11821.8|11809.8|11822.5|11810.5|11821.8|11809.8|2
1622655490000|2021-06-02 17:38:10|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|0
1622655500000|2021-06-02 17:38:20|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|1
1622655510000|2021-06-02 17:38:30|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|11822.3|11810.3|0
1622655520000|2021-06-02 17:38:40|11820.3|11808.3|11822.3|11810.3|11822.3|11810.3|11819.8|11807.8|1
1622655530000|2021-06-02 17:38:50|11823|11811|11820|11808|11823|11811|11818.7|11806.7|3
1622655540000|2021-06-02 17:39:00|11821.2|11809.2|11819.3|11807.3|11821.2|11809.2|11818.7|11806.7|0
1622655550000|2021-06-02 17:39:10|11819.8|11807.8|11817.1|11805.1|11819.8|11807.8|11815.9|11803.9|1
1622655560000|2021-06-02 17:39:20|11814.8|11802.8|11816.4|11804.4|11816.4|11804.4|11814.1|11802.1|6
1622655570000|2021-06-02 17:39:30|11815.7|11803.7|11815.9|11803.9|11819.6|11807.6|11815.3|11803.3|6
1622655580000|2021-06-02 17:39:40|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|0
1622655590000|2021-06-02 17:39:50|11817.7|11805.7|11818.4|11806.4|11818.9|11806.9|11817.1|11805.1|1
1622655600000|2021-06-02 17:40:00|11819.6|11807.6|11821.2|11809.2|11822.3|11810.3|11819.6|11807.6|2
1622655610000|2021-06-02 17:40:10|11823.7|11811.7|11822.3|11810.3|11823.7|11811.7|11819.8|11807.8|5
1622655620000|2021-06-02 17:40:20|11823.4|11811.4|11826.1|11814.1|11828.6|11816.6|11823.4|11811.4|3
1622655630000|2021-06-02 17:40:30|11824.3|11812.3|11825.3|11813.3|11828.6|11816.6|11824.3|11812.3|2
1622655640000|2021-06-02 17:40:40|11823.4|11811.4|11824.6|11812.6|11824.6|11812.6|11822.8|11810.8|0
1622655650000|2021-06-02 17:40:50|11824.1|11812.1|11824.6|11812.6|11824.6|11812.6|11824.1|11812.1|1
1622655660000|2021-06-02 17:41:00|11825.9|11813.9|11825.9|11813.9|11826.4|11814.4|11825.9|11813.9|0
1622655670000|2021-06-02 17:41:10|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|11826.4|11814.4|1
1622655680000|2021-06-02 17:41:20|11830.4|11818.4|11830.4|11818.4|11830.4|11818.4|11826.6|11814.6|3
1622655690000|2021-06-02 17:41:30|11829.6|11817.6|11825.2|11813.2|11829.6|11817.6|11823.9|11811.9|0
1622655700000|2021-06-02 17:41:40|11824.6|11812.6|11826.4|11814.4|11826.4|11814.4|11823.9|11811.9|1
1622655710000|2021-06-02 17:41:50|11827.9|11815.9|11826.4|11814.4|11828.9|11816.9|11826.4|11814.4|0
1622655720000|2021-06-02 17:42:00|11827.1|11815.1|11827.1|11815.1|11827.1|11815.1|11827.1|11815.1|5
1622655730000|2021-06-02 17:42:10|11827.7|11815.7|11828.2|11816.2|11829.6|11817.6|11827.1|11815.1|0
1622655740000|2021-06-02 17:42:20|11828.9|11816.9|11828.9|11816.9|11828.9|11816.9|11828.9|11816.9|1
1622655750000|2021-06-02 17:42:30|11829.5|11817.5|11832.1|11820.1|11832.3|11820.3|11829.5|11817.5|1
1622655760000|2021-06-02 17:42:40|||||||||3
1622655770000|2021-06-02 17:42:50|11827.7|11815.7|11824.6|11812.6|11830.9|11818.9|11824.6|11812.6|2
1622655780000|2021-06-02 17:43:00|11825.2|11813.2|11827.1|11815.1|11827.1|11815.1|11825.2|11813.2|1
1622655790000|2021-06-02 17:43:10|11829.8|11817.8|11830.4|11818.4|11832.3|11820.3|11829.8|11817.8|3
1622655800000|2021-06-02 17:43:20|11829.8|11817.8|11830|11818|11830.4|11818.4|11829.8|11817.8|1
1622655810000|2021-06-02 17:43:30|11830.4|11818.4|11826.1|11814.1|11830.4|11818.4|11826.1|11814.1|5
1622655820000|2021-06-02 17:43:40|11820.4|11808.4|11822.1|11810.1|11822.1|11810.1|11820.4|11808.4|3
1622655830000|2021-06-02 17:43:50|11821.6|11809.6|11821.6|11809.6|11822.1|11810.1|11821.1|11809.1|0
1622655840000|2021-06-02 17:44:00|11820.9|11808.9|11816.8|11804.8|11822.1|11810.1|11816.8|11804.8|10
1622655850000|2021-06-02 17:44:10|11818|11806|11814.6|11802.6|11818.6|11806.6|11813.9|11801.9|0
1622655860000|2021-06-02 17:44:20|11815.4|11803.4|11814.6|11802.6|11816.4|11804.4|11813.9|11801.9|1
1622655880000|2021-06-02 17:44:40|11813.9|11801.9|11817.1|11805.1|11817.7|11805.7|11813.9|11801.9|2
1622655890000|2021-06-02 17:44:50|||||||||1
1622655900000|2021-06-02 17:45:00|11817.3|11805.3|11819.8|11807.8|11819.8|11807.8|11817.3|11805.3|1
1622655910000|2021-06-02 17:45:10|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11816.8|11804.8|11
1622655920000|2021-06-02 17:45:20|11817.5|11805.5|11819.3|11807.3|11819.3|11807.3|11817.5|11805.5|0
1622655930000|2021-06-02 17:45:30|11820.7|11808.7|11816.8|11804.8|11820.7|11808.7|11816.8|11804.8|3
1622655940000|2021-06-02 17:45:40|11817.3|11805.3|11816.8|11804.8|11817.9|11805.9|11814.8|11802.8|1
1622655950000|2021-06-02 17:45:50|11817.3|11805.3|11816.1|11804.1|11817.3|11805.3|11816.1|11804.1|0
1622655960000|2021-06-02 17:46:00|11816.8|11804.8|11814.8|11802.8|11817.3|11805.3|11814.8|11802.8|0
1622655970000|2021-06-02 17:46:10|11815.9|11803.9|11812.3|11800.3|11815.9|11803.9|11808.6|11796.6|10
1622655980000|2021-06-02 17:46:20|11809.8|11797.8|11811.1|11799.1|11811.1|11799.1|11808|11796|24
1622655990000|2021-06-02 17:46:30|11810|11798|11810.5|11798.5|11811.1|11799.1|11809.3|11797.3|0
1622656000000|2021-06-02 17:46:40|11810|11798|11808.6|11796.6|11811.1|11799.1|11807.9|11795.9|2
1622656010000|2021-06-02 17:46:50|11809.1|11797.1|11810|11798|11811.3|11799.3|11808.6|11796.6|6
1622656020000|2021-06-02 17:47:00|11811.3|11799.3|11810|11798|11811.3|11799.3|11810|11798|0
1622656030000|2021-06-02 17:47:10|11810.5|11798.5|11813.9|11801.9|11814.6|11802.6|11810.5|11798.5|3
1622656040000|2021-06-02 17:47:20|11810.7|11798.7|11810|11798|11810.7|11798.7|11809.3|11797.3|5
1622656050000|2021-06-02 17:47:30|11810.5|11798.5|11808.8|11796.8|11811.8|11799.8|11808.8|11796.8|10
1622656060000|2021-06-02 17:47:40|11810|11798|11810|11798|11810.5|11798.5|11808.8|11796.8|0
1622656070000|2021-06-02 17:47:50|11810.7|11798.7|11810|11798|11810.7|11798.7|11809.5|11797.5|1
1622656080000|2021-06-02 17:48:00|11810.7|11798.7|11812|11800|11813.2|11801.2|11810.7|11798.7|1
1622656090000|2021-06-02 17:48:10|11812.5|11800.5|11813.2|11801.2|11813.2|11801.2|11812.5|11800.5|0
1622656100000|2021-06-02 17:48:20|11815.2|11803.2|11813.9|11801.9|11815.2|11803.2|11813.9|11801.9|0
1622656110000|2021-06-02 17:48:30|11814.5|11802.5|11815.7|11803.7|11815.7|11803.7|11814.5|11802.5|0
1622656120000|2021-06-02 17:48:40|11817.7|11805.7|11819.5|11807.5|11822|11810|11816.4|11804.4|2
1622656130000|2021-06-02 17:48:50|11822|11810|11818.9|11806.9|11822.5|11810.5|11818.9|11806.9|4
1622656140000|2021-06-02 17:49:00|11819.6|11807.6|11822.7|11810.7|11822.7|11810.7|11819.5|11807.5|1
1622656150000|2021-06-02 17:49:10|11823.9|11811.9|11823.9|11811.9|11823.9|11811.9|11823.9|11811.9|3
1622656160000|2021-06-02 17:49:20|11825|11813|11825.7|11813.7|11825.7|11813.7|11823.2|11811.2|1
1622656170000|2021-06-02 17:49:30|11826.4|11814.4|11822.5|11810.5|11826.4|11814.4|11822.5|11810.5|0
1622656180000|2021-06-02 17:49:40|11821.4|11809.4|11823.2|11811.2|11825.7|11813.7|11820.2|11808.2|0
1622656190000|2021-06-02 17:49:50|11823.9|11811.9|11823.9|11811.9|11825.7|11813.7|11823.9|11811.9|2
1622656200000|2021-06-02 17:50:00|11825.2|11813.2|11830.7|11818.7|11830.7|11818.7|11825.2|11813.2|2
1622656210000|2021-06-02 17:50:10|11828.2|11816.2|11828.2|11816.2|11830.7|11818.7|11827|11815|1
1622656220000|2021-06-02 17:50:20|11827.7|11815.7|11828.2|11816.2|11828.2|11816.2|11827|11815|0
1622656230000|2021-06-02 17:50:30|11827|11815|11828.2|11816.2|11828.2|11816.2|11826.4|11814.4|0
1622656240000|2021-06-02 17:50:40|11829.3|11817.3|11829.8|11817.8|11830.4|11818.4|11829.3|11817.3|12
1622656250000|2021-06-02 17:50:50|11829.3|11817.3|11830.4|11818.4|11830.4|11818.4|11829.3|11817.3|3
1622656260000|2021-06-02 17:51:00|11832.3|11820.3|11833.6|11821.6|11833.6|11821.6|11832.3|11820.3|5
1622656270000|2021-06-02 17:51:10|11834.3|11822.3|11833.8|11821.8|11834.8|11822.8|11833.8|11821.8|5
1622656290000|2021-06-02 17:51:30|11834.8|11822.8|11836.8|11824.8|11836.8|11824.8|11834.8|11822.8|3
1622656300000|2021-06-02 17:51:40|11837.5|11825.5|11833.8|11821.8|11837.5|11825.5|11833.2|11821.2|21
1622656310000|2021-06-02 17:51:50|11832|11820|11832.5|11820.5|11833.8|11821.8|11831.8|11819.8|2
1622656320000|2021-06-02 17:52:00|11833.2|11821.2|11833.8|11821.8|11833.8|11821.8|11832.5|11820.5|0
1622656330000|2021-06-02 17:52:10|11833.2|11821.2|11829.3|11817.3|11833.2|11821.2|11829.3|11817.3|0
1622656340000|2021-06-02 17:52:20|||||||||1
1622656350000|2021-06-02 17:52:30|11829.8|11817.8|11831.8|11819.8|11831.8|11819.8|11829.8|11817.8|0
1622656360000|2021-06-02 17:52:40|11831.1|11819.1|11829.8|11817.8|11831.1|11819.1|11829.3|11817.3|1
1622656370000|2021-06-02 17:52:50|11830.6|11818.6|11828.8|11816.8|11830.6|11818.6|11828.8|11816.8|5
1622656380000|2021-06-02 17:53:00|11830.6|11818.6|11831.1|11819.1|11832.3|11820.3|11829.8|11817.8|9
1622656390000|2021-06-02 17:53:10|11832.3|11820.3|11832.3|11820.3|11832.3|11820.3|11831.1|11819.1|0
1622656400000|2021-06-02 17:53:20|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|11831.1|11819.1|3
1622656410000|2021-06-02 17:53:30|11832.3|11820.3|11835.4|11823.4|11835.4|11823.4|11832.3|11820.3|4
1622656420000|2021-06-02 17:53:40|11835.9|11823.9|11834|11822|11835.9|11823.9|11834|11822|2
1622656430000|2021-06-02 17:53:50|11834.5|11822.5|11830|11818|11834.5|11822.5|11829.3|11817.3|5
1622656440000|2021-06-02 17:54:00|11830.7|11818.7|11832.5|11820.5|11832.7|11820.7|11829.5|11817.5|8
1622656450000|2021-06-02 17:54:10|11834|11822|11834.5|11822.5|11834.5|11822.5|11832.5|11820.5|0
1622656460000|2021-06-02 17:54:20|11832.5|11820.5|11831.8|11819.8|11832.5|11820.5|11830|11818|4
1622656470000|2021-06-02 17:54:30|11831.3|11819.3|11831.8|11819.8|11832.5|11820.5|11830.6|11818.6|0
1622656480000|2021-06-02 17:54:40|11831.1|11819.1|11829.9|11817.9|11831.1|11819.1|11829.9|11817.9|1
1622656490000|2021-06-02 17:54:50|11831.1|11819.1|11829.1|11817.1|11831.1|11819.1|11829.1|11817.1|3
1622656500000|2021-06-02 17:55:00|11828.6|11816.6|11827.2|11815.2|11829.9|11817.9|11826.6|11814.6|2
1622656510000|2021-06-02 17:55:10|11827.4|11815.4|11833.1|11821.1|11833.1|11821.1|11827.4|11815.4|4
1622656520000|2021-06-02 17:55:20|11832.5|11820.5|11831.8|11819.8|11832.5|11820.5|11831.8|11819.8|0
1622656530000|2021-06-02 17:55:30|11833.1|11821.1|11831.6|11819.6|11833.1|11821.1|11831.6|11819.6|8
1622656540000|2021-06-02 17:55:40|11831.1|11819.1|11829.7|11817.7|11831.1|11819.1|11829.7|11817.7|3
1622656550000|2021-06-02 17:55:50|11831.1|11819.1|11831.6|11819.6|11831.6|11819.6|11830.4|11818.4|0
1622656560000|2021-06-02 17:56:00|11831.8|11819.8|11830.4|11818.4|11831.8|11819.8|11829.1|11817.1|12
1622656570000|2021-06-02 17:56:10|11831.6|11819.6|11831.6|11819.6|11831.6|11819.6|11831.6|11819.6|1
1622656580000|2021-06-02 17:56:20|11830.9|11818.9|11834.7|11822.7|11836.7|11824.7|11830.9|11818.9|3
1622656590000|2021-06-02 17:56:30|11834.2|11822.2|11835.4|11823.4|11836.1|11824.1|11834.2|11822.2|0
1622656600000|2021-06-02 17:56:40|11836.1|11824.1|11839.7|11827.7|11840.9|11828.9|11836.1|11824.1|10
1622656610000|2021-06-02 17:56:50|11840.4|11828.4|11838.1|11826.1|11841.1|11829.1|11837.4|11825.4|13
1622656620000|2021-06-02 17:57:00|11836.1|11824.1|11838.1|11826.1|11838.1|11826.1|11836.1|11824.1|0
1622656630000|2021-06-02 17:57:10|11837.4|11825.4|11835.2|11823.2|11837.4|11825.4|11835.2|11823.2|20
1622656640000|2021-06-02 17:57:20|11835.8|11823.8|11836.5|11824.5|11837.7|11825.7|11835.2|11823.2|3
1622656650000|2021-06-02 17:57:30|11835.9|11823.9|11837.2|11825.2|11837.7|11825.7|11835.2|11823.2|12
1622656660000|2021-06-02 17:57:40|11837.7|11825.7|11836.7|11824.7|11837.7|11825.7|11836.7|11824.7|3
1622656670000|2021-06-02 17:57:50|11833.8|11821.8|11834.5|11822.5|11835.1|11823.1|11833.8|11821.8|60
1622656680000|2021-06-02 17:58:00|11835.8|11823.8|11835.2|11823.2|11835.8|11823.8|11835.2|11823.2|1
1622656690000|2021-06-02 17:58:10|11835.8|11823.8|11838.3|11826.3|11839.5|11827.5|11835.8|11823.8|4
1622656700000|2021-06-02 17:58:20|11837.7|11825.7|11838.3|11826.3|11838.8|11826.8|11837|11825|3
1622656710000|2021-06-02 17:58:30|11838.8|11826.8|11838.3|11826.3|11838.8|11826.8|11838.3|11826.3|4
1622656720000|2021-06-02 17:58:40|11838.8|11826.8|11839.3|11827.3|11842.7|11830.7|11838.8|11826.8|6
1622656730000|2021-06-02 17:58:50|11840.8|11828.8|11841.3|11829.3|11841.3|11829.3|11838.8|11826.8|16
1622656740000|2021-06-02 17:59:00|11839.3|11827.3|11836.8|11824.8|11839.3|11827.3|11835.1|11823.1|12
1622656750000|2021-06-02 17:59:10|11837.6|11825.6|11836.8|11824.8|11838.8|11826.8|11835.1|11823.1|2
1622656760000|2021-06-02 17:59:20|11836.3|11824.3|11836|11824|11837.4|11825.4|11835.6|11823.6|49
1622656770000|2021-06-02 17:59:30|11837.9|11825.9|11836.3|11824.3|11841.8|11829.8|11835.6|11823.6|41
1622656780000|2021-06-02 17:59:40|11838.8|11826.8|11841.5|11829.5|11841.5|11829.5|11837.4|11825.4|145
1622656790000|2021-06-02 17:59:50|11841|11829|11844.5|11832.5|11844.5|11832.5|11841|11829|64
1622656800000|2021-06-02 18:00:00|11844|11832|11845.8|11833.8|11847.6|11835.6|11843.3|11831.3|73
1622656810000|2021-06-02 18:00:10|11847|11835|11848.1|11836.1|11848.8|11836.8|11845.8|11833.8|40
1622656820000|2021-06-02 18:00:20|11849.5|11837.5|11850.6|11838.6|11850.6|11838.6|11848.8|11836.8|29
1622656830000|2021-06-02 18:00:30|11852.6|11840.6|11852|11840|11852.6|11840.6|11851.3|11839.3|49
1622656840000|2021-06-02 18:00:40|11852.6|11840.6|11852.7|11840.7|11853.3|11841.3|11852|11840|12
1622656850000|2021-06-02 18:00:50|11852|11840|11851.1|11839.1|11852|11840|11849.5|11837.5|27
1622656860000|2021-06-02 18:01:00|11851.7|11839.7|11851.7|11839.7|11851.7|11839.7|11851.1|11839.1|5
1622656870000|2021-06-02 18:01:10|11850.4|11838.4|11851|11839|11851|11839|11850.4|11838.4|13
1622656880000|2021-06-02 18:01:20|11851.7|11839.7|11849.2|11837.2|11851.7|11839.7|11849.2|11837.2|95
1622656890000|2021-06-02 18:01:30|11850.4|11838.4|11850.4|11838.4|11851|11839|11849.2|11837.2|4
1622656900000|2021-06-02 18:01:40|11851|11839|11849.2|11837.2|11851.1|11839.1|11849.2|11837.2|1
1622656910000|2021-06-02 18:01:50|11850.4|11838.4|11849.9|11837.9|11850.4|11838.4|11849.9|11837.9|3
1622656930000|2021-06-02 18:02:10|11850.4|11838.4|11851|11839|11851.1|11839.1|11850.4|11838.4|9
1622656940000|2021-06-02 18:02:20|11850.4|11838.4|11850.4|11838.4|11851.7|11839.7|11850.4|11838.4|2
1622656950000|2021-06-02 18:02:30|11849.9|11837.9|11850.4|11838.4|11850.4|11838.4|11849.9|11837.9|1
1622656960000|2021-06-02 18:02:40|||||||||7
1622656970000|2021-06-02 18:02:50|11851.1|11839.1|11852.8|11840.8|11854|11842|11851.1|11839.1|24
1622656980000|2021-06-02 18:03:00|11853.3|11841.3|11851.5|11839.5|11853.3|11841.3|11851.5|11839.5|6
1622656990000|2021-06-02 18:03:10|11851|11839|11851|11839|11851|11839|11851|11839|0
1622657000000|2021-06-02 18:03:20|11851.5|11839.5|11851.5|11839.5|11851.5|11839.5|11851.5|11839.5|4
1622657010000|2021-06-02 18:03:30|||||||||3
1622657020000|2021-06-02 18:03:40|11851.7|11839.7|11850.4|11838.4|11851.7|11839.7|11849.2|11837.2|17
1622657030000|2021-06-02 18:03:50|11853.6|11841.6|11851.5|11839.5|11854.4|11842.4|11851.5|11839.5|13
1622657040000|2021-06-02 18:04:00|11852.2|11840.2|11852.2|11840.2|11854.2|11842.2|11851|11839|4
1622657050000|2021-06-02 18:04:10|11851.7|11839.7|11850.3|11838.3|11851.7|11839.7|11848.8|11836.8|8
1622657060000|2021-06-02 18:04:20|11851|11839|11851.5|11839.5|11852.9|11840.9|11851|11839|12
1622657070000|2021-06-02 18:04:30|11852.8|11840.8|11851.5|11839.5|11852.8|11840.8|11850.3|11838.3|5
1622657080000|2021-06-02 18:04:40|11852|11840|11849|11837|11852|11840|11849|11837|22
1622657090000|2021-06-02 18:04:50|11849.6|11837.6|11849.6|11837.6|11849.6|11837.6|11847.8|11835.8|13
1622657100000|2021-06-02 18:05:00|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|11850.3|11838.3|0
1622727000000|2021-06-03 13:30:00|11833.1|11821.1|11825.2|11813.2|11833.1|11821.1|11816.9|11804.9|42
1622727010000|2021-06-03 13:30:10|11824.9|11812.9|11826.8|11814.8|11831.6|11816.3|11823.5|11807.7|7
1622727020000|2021-06-03 13:30:20|11827.8|11815.8|11830.8|11818.8|11831.8|11819.8|11825.9|11813.9|6
1622727030000|2021-06-03 13:30:30|11831.8|11819.8|11826.2|11814.2|11832.7|11820.7|11826.2|11814.2|15
1622727040000|2021-06-03 13:30:40|11824.9|11812.9|11822|11810|11824.9|11812.9|11822|11810|3
1622727050000|2021-06-03 13:30:50|11821.3|11809.3|11813.9|11801.9|11821.3|11809.3|11813.9|11801.9|13
1622727060000|2021-06-03 13:31:00|11813.4|11801.4|11800.3|11788.3|11813.9|11801.9|11799.5|11781.5|127
1622727070000|2021-06-03 13:31:10|11801.1|11789.1|11807.5|11795.5|11807.5|11795.5|11799.6|11787.6|14
1622727080000|2021-06-03 13:31:20|11806.8|11794.8|11800.2|11788.2|11807.5|11795.5|11799|11787|5
1622727090000|2021-06-03 13:31:30|11802.9|11790.9|11802.4|11790.4|11803.7|11791.7|11801.9|11789.9|0
1622727100000|2021-06-03 13:31:40|11803.7|11791.7|11802.3|11790.3|11805.3|11793.3|11802.1|11790.1|7
1622727110000|2021-06-03 13:31:50|11801.8|11789.8|11794.1|11782.1|11806.5|11791.8|11790.7|11778.7|19
1622727120000|2021-06-03 13:32:00|11795.3|11783.3|11788.9|11776.9|11795.3|11783.3|11788.4|11776.4|11
1622727130000|2021-06-03 13:32:10|11786.9|11774.9|11786.5|11774.5|11788.1|11776.1|11783.4|11771.4|41
1622727140000|2021-06-03 13:32:20|11787.2|11775.2|11795.3|11783.3|11795.3|11783.3|11786|11774|25
1622727150000|2021-06-03 13:32:30|11801.8|11789.8|11801.6|11789.6|11802.8|11790.8|11797.3|11785.3|15
1622727160000|2021-06-03 13:32:40|11800.9|11788.9|11801.4|11789.4|11802.1|11790.1|11799.1|11787.1|4
1622727170000|2021-06-03 13:32:50|11801.9|11789.9|11795.6|11783.6|11801.9|11789.9|11794.3|11782.3|5
1622727180000|2021-06-03 13:33:00|11796.3|11784.3|11805.5|11793.5|11805.5|11793.5|11795.8|11783.8|8
1622727190000|2021-06-03 13:33:10|11804|11792|11804.7|11792.7|11806|11794|11804|11792|1
1622727200000|2021-06-03 13:33:20|11803|11791|11801.3|11789.3|11803|11791|11798.3|11786.3|1
1622727210000|2021-06-03 13:33:30|11800.8|11788.8|11797.5|11785.5|11800.8|11788.8|11795.8|11783.8|4
1622727220000|2021-06-03 13:33:40|11798.3|11786.3|11801.2|11789.2|11801.2|11789.2|11798.3|11786.3|0
1622727230000|2021-06-03 13:33:50|11800.5|11788.5|11798.3|11786.3|11804.7|11792.7|11797.4|11785.4|7
1622727240000|2021-06-03 13:34:00|11797.7|11785.7|11804.2|11792.2|11805.5|11793.5|11797.2|11785.2|4
1622727250000|2021-06-03 13:34:10|11805.5|11793.5|11806.9|11794.9|11808|11796|11805.5|11793.5|0
1622727260000|2021-06-03 13:34:20|11805.5|11793.5|11808|11796|11808|11796|11803|11791|4
1622727270000|2021-06-03 13:34:30|11807.4|11795.4|11812.2|11800.2|11812.2|11800.2|11807.4|11795.4|3
1622727280000|2021-06-03 13:34:40|11811.5|11799.5|11806.9|11794.9|11811.5|11799.5|11806.9|11794.9|3
1622727290000|2021-06-03 13:34:50|11804.9|11792.9|11811.7|11799.7|11812.2|11800.2|11804.9|11792.9|11
1622727300000|2021-06-03 13:35:00|11812.7|11800.7|11816.7|11804.7|11817.6|11805.6|11812.7|11800.7|9
1622727310000|2021-06-03 13:35:10|11818.7|11806.7|11822.3|11810.3|11823.4|11811.4|11818|11806|8
1622727320000|2021-06-03 13:35:20|11821.6|11809.6|11819.1|11807.1|11824.8|11812.8|11815.9|11803.9|12
1622727330000|2021-06-03 13:35:30|11820.1|11808.1|11823.4|11811.4|11826.3|11812.3|11819.8|11806.3|4
1622727340000|2021-06-03 13:35:40|11823.9|11811.9|11832.6|11820.6|11837.4|11821.9|11819.6|11807.6|34
1622727350000|2021-06-03 13:35:50|11828.9|11816.9|11835.9|11823.9|11835.9|11823.9|11828.9|11816.9|1
1622727360000|2021-06-03 13:36:00|11837.3|11825.3|11834.4|11822.4|11837.3|11825.3|11832.4|11820.4|7
1622727370000|2021-06-03 13:36:10|11835.9|11823.9|11843.3|11831.3|11844.3|11832.3|11835.4|11823.4|16
1622727380000|2021-06-03 13:36:20|11842.8|11830.8|11848.9|11836.9|11850.6|11837.1|11840.4|11828.4|13
1622727390000|2021-06-03 13:36:30|11848.4|11836.4|11846.4|11834.4|11848.9|11836.9|11840.7|11824.1|8
1622727400000|2021-06-03 13:36:40|11849.9|11829.9|11842.1|11830.1|11849.9|11834.9|11841.6|11829.6|5
1622727410000|2021-06-03 13:36:50|11842.6|11830.6|11842.9|11830.9|11843.4|11831.4|11842.6|11830.6|2
1622727420000|2021-06-03 13:37:00|11843.6|11831.6|11847.3|11835.3|11847.3|11835.3|11843.6|11831.6|2
1622727430000|2021-06-03 13:37:10|11849.6|11837.6|11850.4|11838.4|11850.9|11838.9|11848.9|11836.9|18
1622727440000|2021-06-03 13:37:20|11850.9|11838.9|11852.3|11840.3|11852.9|11840.9|11850.9|11838.9|3
1622727450000|2021-06-03 13:37:30|11851.6|11839.6|11848.4|11836.4|11853.1|11841.1|11847.9|11835.9|3
1622727460000|2021-06-03 13:37:40|11850.4|11838.4|11849.8|11837.8|11850.4|11838.4|11846.1|11834.1|9
1622727470000|2021-06-03 13:37:50|11849.3|11837.3|11851.8|11839.8|11851.8|11839.8|11849.3|11837.3|0
1622727480000|2021-06-03 13:38:00|11852.3|11840.3|11847.1|11835.1|11852.3|11840.3|11847.1|11835.1|5
1622727490000|2021-06-03 13:38:10|11848.4|11836.4|11851.1|11839.1|11851.1|11839.1|11848.4|11836.4|0
1622727500000|2021-06-03 13:38:20|11852.3|11840.3|11853.8|11841.8|11853.8|11841.8|11851.8|11839.8|12
1622727510000|2021-06-03 13:38:30|11854.3|11842.3|11857|11845|11857|11845|11854.3|11842.3|2
1622727520000|2021-06-03 13:38:40|11856.5|11844.5|11853.3|11841.3|11858.5|11846.5|11851.8|11839.8|4
1622727530000|2021-06-03 13:38:50|11854.5|11842.5|11853.6|11841.6|11855.1|11843.1|11853.1|11841.1|2
1622727540000|2021-06-03 13:39:00|11852.6|11840.6|11853.1|11841.1|11853.8|11841.8|11851.1|11839.1|4
1622727550000|2021-06-03 13:39:10|11853.6|11841.6|11851.3|11839.3|11853.6|11841.6|11847.9|11835.9|9
1622727560000|2021-06-03 13:39:20|11850.3|11838.3|11850.6|11838.6|11851.3|11839.3|11850.3|11838.3|10
1622727570000|2021-06-03 13:39:30|11851.1|11839.1|11853.1|11841.1|11856.3|11841.1|11851.1|11835.1|0
1622727580000|2021-06-03 13:39:40|11850.6|11838.6|11852.6|11840.6|11852.6|11840.6|11850.1|11838.1|1
1622727590000|2021-06-03 13:39:50|11851.5|11839.5|11855.8|11843.8|11855.8|11843.8|11850.1|11838.1|1
1622727600000|2021-06-03 13:40:00|11855.1|11843.1|11855.8|11843.8|11855.8|11843.8|11854.5|11842.5|0
1622727610000|2021-06-03 13:40:10|11857|11845|11858|11846|11858.5|11846.5|11854|11842|1
1622727620000|2021-06-03 13:40:20|11857.5|11845.5|11854.7|11842.7|11857.5|11845.5|11854.7|11842.7|1
1622727630000|2021-06-03 13:40:30|11855.5|11843.5|11856.7|11844.7|11858|11846|11854.7|11842.7|0
1622727640000|2021-06-03 13:40:40|11856.2|11844.2|11854.7|11842.7|11856.7|11844.7|11852.8|11840.8|2
1622727650000|2021-06-03 13:40:50|11853.7|11841.7|11853|11841|11853.7|11841.7|11852.2|11840.2|0
1622727660000|2021-06-03 13:41:00|11855.7|11843.7|11852.8|11840.8|11857.2|11845.2|11852.8|11840.8|3
1622727670000|2021-06-03 13:41:10|11852.2|11840.2|11846|11834|11852.2|11840.2|11846|11834|2
1622727680000|2021-06-03 13:41:20|11845.3|11833.3|11849.7|11837.7|11850.3|11838.3|11845.3|11833.3|0
1622727690000|2021-06-03 13:41:30|11850.3|11838.3|11849.7|11837.7|11850.3|11838.3|11847.8|11835.8|1
1622727700000|2021-06-03 13:41:40|11850.3|11838.3|11848.3|11836.3|11850.3|11838.3|11848.3|11836.3|4
1622727710000|2021-06-03 13:41:50|11848.5|11836.5|11853.1|11841.1|11857.3|11841.8|11847.8|11834.3|9
1622727720000|2021-06-03 13:42:00|11851.8|11839.8|11851.3|11839.3|11852|11840|11851.3|11839.3|0
1622727730000|2021-06-03 13:42:10|11850.6|11838.6|11850.1|11838.1|11850.6|11838.6|11850.1|11838.1|0
1622727740000|2021-06-03 13:42:20|11850.6|11838.6|11855.3|11843.3|11855.3|11843.3|11850.1|11838.1|1
1622727750000|2021-06-03 13:42:30|11854.5|11842.5|11854.5|11842.5|11855.3|11843.3|11854.5|11842.5|0
1622727760000|2021-06-03 13:42:40|11855.3|11843.3|11848.8|11836.8|11855.3|11843.3|11847.6|11835.6|5
1622727770000|2021-06-03 13:42:50|11847.8|11835.8|11847|11835|11848.8|11836.8|11847|11835|1
1622727780000|2021-06-03 13:43:00|11847.6|11835.6|11847.8|11835.8|11848.8|11836.8|11847|11835|0
1622727790000|2021-06-03 13:43:10|11847.2|11835.2|11847|11835|11847.2|11835.2|11846.3|11834.3|2
1622727800000|2021-06-03 13:43:20|11846.3|11834.3|11844.9|11832.9|11846.3|11834.3|11844.9|11832.9|5
1622727810000|2021-06-03 13:43:30|11844.3|11832.3|11843.8|11831.8|11844.9|11832.9|11843.1|11831.1|5
1622727820000|2021-06-03 13:43:40|11843.3|11831.3|11842|11830|11843.8|11831.8|11842|11830|0
1622727830000|2021-06-03 13:43:50|11842.6|11830.6|11838.1|11826.1|11842.6|11830.6|11836.8|11820.3|12
1622727840000|2021-06-03 13:44:00|11837.4|11825.4|11831.8|11819.8|11837.4|11825.4|11831.8|11819.8|10
1622727850000|2021-06-03 13:44:10|11832.4|11820.4|11835.6|11823.6|11835.6|11823.6|11832.4|11820.4|1
1622727860000|2021-06-03 13:44:20|11834.3|11822.3|11833.8|11821.8|11834.5|11822.5|11833.8|11821.8|0
1622727870000|2021-06-03 13:44:30|11833.3|11821.3|11829.9|11817.9|11833.3|11821.3|11826.6|11814.6|3
1622727880000|2021-06-03 13:44:40|11829.1|11817.1|11827.9|11815.9|11829.1|11817.1|11827.9|11815.9|0
1622727890000|2021-06-03 13:44:50|11827.4|11815.4|11828.8|11816.8|11829.3|11817.3|11827.4|11815.4|0
1622727900000|2021-06-03 13:45:00|11828.1|11816.1|11823.4|11811.4|11828.1|11816.1|11819.6|11807.6|6
1622727910000|2021-06-03 13:45:10|11824.1|11812.1|11821.6|11809.6|11824.6|11812.6|11821.6|11809.6|16
1622727920000|2021-06-03 13:45:20|11826.1|11814.1|11822.4|11810.4|11826.1|11814.1|11821.8|11809.8|11
1622727930000|2021-06-03 13:45:30|11823.6|11811.6|11824.3|11812.3|11824.9|11812.9|11823.1|11811.1|2
1622727940000|2021-06-03 13:45:40|11824.9|11812.9|11827.8|11815.8|11830.5|11818.5|11824.3|11812.3|18
1622727950000|2021-06-03 13:45:50|11828.8|11816.8|11827.8|11815.8|11830.3|11818.3|11827.8|11815.8|1
1622727960000|2021-06-03 13:46:00|11828.3|11816.3|11827.8|11815.8|11830.3|11818.3|11826.5|11814.5|0
1622727970000|2021-06-03 13:46:10|11828.3|11816.3|11828.8|11816.8|11828.8|11816.8|11828.3|11816.3|1
1622727980000|2021-06-03 13:46:20|11827.8|11815.8|11828.8|11816.8|11828.8|11816.8|11827.8|11815.8|0
1622727990000|2021-06-03 13:46:30|11823.6|11811.6|11823.1|11811.1|11823.6|11811.6|11822.4|11810.4|7
1622728000000|2021-06-03 13:46:40|11824.3|11812.3|11827|11815|11827.3|11815.3|11823.8|11811.8|1
1622728010000|2021-06-03 13:46:50|11826.3|11814.3|11827|11815|11827|11815|11826.3|11814.3|0
1622728020000|2021-06-03 13:47:00|11829.8|11817.8|11833.2|11821.2|11833.2|11821.2|11829.2|11817.2|0
1622728030000|2021-06-03 13:47:10|11832.5|11820.5|11830.3|11818.3|11832.5|11820.5|11828.3|11816.3|1
1622728040000|2021-06-03 13:47:20|11829|11817|11828.5|11816.5|11830|11818|11828.5|11816.5|0
1622728050000|2021-06-03 13:47:30|11825.3|11813.3|11823.1|11811.1|11825.3|11813.3|11822.4|11810.4|2
1622728060000|2021-06-03 13:47:40|11823.8|11811.8|11825.3|11813.3|11826|11814|11823.8|11811.8|1
1622728080000|2021-06-03 13:48:00|11824|11812|11827.3|11815.3|11827.8|11815.8|11824|11812|1
1622728090000|2021-06-03 13:48:10|11826.7|11814.7|11823.8|11811.8|11827.3|11815.3|11823.8|11811.8|1
1622728100000|2021-06-03 13:48:20|11823.3|11811.3|11822.6|11810.6|11823.3|11811.3|11822.6|11810.6|0
1622728110000|2021-06-03 13:48:30|11820.4|11808.4|11816.4|11804.4|11820.4|11808.4|11816.4|11804.4|24
1622728120000|2021-06-03 13:48:40|11817.2|11805.2|11820.2|11808.2|11820.2|11808.2|11817.2|11805.2|7
1622728130000|2021-06-03 13:48:50|11819.7|11807.7|11819.7|11807.7|11820.2|11808.2|11819.7|11807.7|0
1622728140000|2021-06-03 13:49:00|11820.2|11808.2|11818.4|11806.4|11823.4|11811.4|11818.4|11806.4|1
1622728150000|2021-06-03 13:49:10|11818.9|11806.9|11821.6|11809.6|11821.6|11809.6|11818.9|11806.9|0
1622728160000|2021-06-03 13:49:20|11821.1|11809.1|11818.4|11806.4|11821.1|11809.1|11817.9|11805.9|1
1622728170000|2021-06-03 13:49:30|11817.9|11805.9|11813.9|11801.9|11817.9|11805.9|11813.9|11801.9|21
1622728180000|2021-06-03 13:49:40|11815.4|11803.4|11818.8|11806.8|11819.3|11807.3|11815.4|11803.4|7
1622728190000|2021-06-03 13:49:50|11818.1|11806.1|11816.1|11804.1|11818.1|11806.1|11816.1|11804.1|5
1622728200000|2021-06-03 13:50:00|11815.6|11803.6|11822.4|11810.4|11822.4|11810.4|11813.4|11801.4|4
1622728210000|2021-06-03 13:50:10|11821.6|11809.6|11819.1|11807.1|11821.6|11809.6|11817.9|11805.9|4
1622728220000|2021-06-03 13:50:20|11819.7|11807.7|11815.9|11803.9|11820.4|11808.4|11815.9|11803.9|0
1622728230000|2021-06-03 13:50:30|11816.6|11804.6|11819.9|11807.9|11821.8|11809.8|11816.6|11804.6|0
1622728240000|2021-06-03 13:50:40|11819.1|11807.1|11819.9|11807.9|11819.9|11807.9|11819.1|11807.1|1
1622728250000|2021-06-03 13:50:50|11819.3|11807.3|11817.4|11805.4|11819.3|11807.3|11817.4|11805.4|0
1622728260000|2021-06-03 13:51:00|11822.6|11810.6|11821.8|11809.8|11823.1|11811.1|11821.3|11809.3|2
1622728270000|2021-06-03 13:51:10|11821.3|11809.3|11821.8|11809.8|11821.8|11809.8|11821.3|11809.3|0
1622728280000|2021-06-03 13:51:20|11821.3|11809.3|11822.1|11810.1|11822.1|11810.1|11819.8|11807.8|28
1622728290000|2021-06-03 13:51:30|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|11822.6|11810.6|4
1622728300000|2021-06-03 13:51:40|11826|11814|11827.8|11815.8|11827.8|11815.8|11826|11814|6
1622728310000|2021-06-03 13:51:50|11827.3|11815.3|11822.6|11810.6|11827.8|11815.8|11821.1|11809.1|7
1622728320000|2021-06-03 13:52:00|11823.1|11811.1|11829.8|11817.8|11829.8|11817.8|11823.1|11811.1|3
1622728330000|2021-06-03 13:52:10|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|11829.3|11817.3|0
1622728340000|2021-06-03 13:52:20|11828.7|11816.7|11828.7|11816.7|11828.7|11816.7|11828.7|11816.7|1
1622728350000|2021-06-03 13:52:30|11829.3|11817.3|11827.5|11815.5|11829.3|11817.3|11827.5|11815.5|0
1622728360000|2021-06-03 13:52:40|11828|11816|11829.3|11817.3|11829.3|11817.3|11827.5|11815.5|0
1622728370000|2021-06-03 13:52:50|11830|11818|11833.5|11821.5|11835|11823|11830|11818|5
1622728380000|2021-06-03 13:53:00|11832.5|11820.5|11833.5|11821.5|11833.5|11821.5|11830.5|11818.5|5
1622728390000|2021-06-03 13:53:10|11834.3|11822.3|11834.8|11822.8|11834.8|11822.8|11834.3|11822.3|0
1622728400000|2021-06-03 13:53:20|11835.7|11823.7|11835|11823|11836.2|11824.2|11835|11823|0
1622728410000|2021-06-03 13:53:30|11835.5|11823.5|11839.3|11827.3|11840|11828|11835|11823|1
1622728420000|2021-06-03 13:53:40|11839.8|11827.8|11834.5|11822.5|11841|11829|11834.5|11822.5|42
1622728430000|2021-06-03 13:53:50|11833|11821|11833.9|11821.9|11834.7|11822.7|11832|11820|7
1622728440000|2021-06-03 13:54:00|11835.2|11823.2|11835.9|11823.9|11835.9|11823.9|11834.7|11822.7|31
1622728450000|2021-06-03 13:54:10|11839.3|11827.3|11838.7|11826.7|11839.8|11827.8|11838.7|11826.7|29
1622728460000|2021-06-03 13:54:20|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|11837.7|11825.7|0
1622728470000|2021-06-03 13:54:30|||||||||1
1622728480000|2021-06-03 13:54:40|11839.7|11827.7|11836.4|11824.4|11839.7|11827.7|11836.4|11824.4|0
1622728490000|2021-06-03 13:54:50|11837.2|11825.2|11837.2|11825.2|11837.2|11825.2|11837.2|11825.2|0
1622728500000|2021-06-03 13:55:00|11836.4|11824.4|11836.4|11824.4|11836.4|11824.4|11836.4|11824.4|1
1622728510000|2021-06-03 13:55:10|11835.9|11823.9|11837.7|11825.7|11837.7|11825.7|11835.9|11823.9|0
1622728520000|2021-06-03 13:55:20|11838.4|11826.4|11841.4|11829.4|11841.4|11829.4|11838.4|11826.4|2
1622728530000|2021-06-03 13:55:30|11840.9|11828.9|11838.9|11826.9|11841.4|11829.4|11838.9|11826.9|0
1622728540000|2021-06-03 13:55:40|11839.7|11827.7|11838.9|11826.9|11839.7|11827.7|11838.9|11826.9|0
1622728550000|2021-06-03 13:55:50|11838.4|11826.4|11841.4|11829.4|11842.2|11830.2|11838.4|11826.4|1
1622728560000|2021-06-03 13:56:00|11842.2|11830.2|11844.7|11832.7|11845.4|11833.4|11841.4|11829.4|11
1622728570000|2021-06-03 13:56:10|11845.2|11833.2|11845.9|11833.9|11846.4|11834.4|11843.9|11831.9|7
1622728580000|2021-06-03 13:56:20|||||||||2
1622728590000|2021-06-03 13:56:30|11846.5|11834.5|11845.9|11833.9|11846.5|11834.5|11845.9|11833.9|0
1622728600000|2021-06-03 13:56:40|||||||||1
1622728610000|2021-06-03 13:56:50|11842|11830|11843.2|11831.2|11844|11832|11842|11830|10
1622728620000|2021-06-03 13:57:00|11844|11832|11843.2|11831.2|11844|11832|11843.2|11831.2|0
1622728630000|2021-06-03 13:57:10|11844|11832|11842|11830|11844|11832|11842|11830|1
1622728640000|2021-06-03 13:57:20|11840.5|11828.5|11840.3|11828.3|11842.3|11830.3|11839.1|11827.1|12
1622728650000|2021-06-03 13:57:30|11839.8|11827.8|11839.1|11827.1|11839.8|11827.8|11839.1|11827.1|2
1622728680000|2021-06-03 13:58:00|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|11840.5|11828.5|1
1622728690000|2021-06-03 13:58:10|11840.3|11828.3|11840.5|11828.5|11841|11829|11840.3|11828.3|0
1622728710000|2021-06-03 13:58:30|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|12
1622728720000|2021-06-03 13:58:40|11840.3|11828.3|11840.3|11828.3|11840.3|11828.3|11839.1|11827.1|1
1622728730000|2021-06-03 13:58:50|11841|11829|11841|11829|11841|11829|11841|11829|1
1622728740000|2021-06-03 13:59:00|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|11839.1|11827.1|1
1622728750000|2021-06-03 13:59:10|11839.6|11827.6|11843|11831|11843|11831|11839.6|11827.6|0
1622728760000|2021-06-03 13:59:20|11842.3|11830.3|11841|11829|11842.3|11830.3|11840.5|11828.5|5
1622728770000|2021-06-03 13:59:30|11844.1|11832.1|11846.6|11834.6|11846.6|11834.6|11844.1|11832.1|13
1622728780000|2021-06-03 13:59:40|11846.8|11834.8|11847.5|11835.5|11847.5|11835.5|11846.8|11834.8|11
1622728790000|2021-06-03 13:59:50|11848.7|11836.7|11848.2|11836.2|11848.7|11836.7|11848.2|11836.2|0
1622728800000|2021-06-03 14:00:00|11847.5|11835.5|11843|11831|11848.2|11836.2|11843|11831|3
1622728810000|2021-06-03 14:00:10|||||||||1
1622728820000|2021-06-03 14:00:20|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|11843.5|11831.5|2
1622728830000|2021-06-03 14:00:30|11842.8|11830.8|11849.3|11837.3|11849.3|11837.3|11842.8|11830.8|0
1622728840000|2021-06-03 14:00:40|11848.2|11836.2|11848.8|11836.8|11848.8|11836.8|11844.3|11832.3|0
1622728850000|2021-06-03 14:00:50|11848|11836|11846.3|11834.3|11848|11836|11845|11833|0
1622728860000|2021-06-03 14:01:00|11847.5|11835.5|11849.3|11837.3|11850|11838|11847.5|11835.5|3
1622728870000|2021-06-03 14:01:10|11848.8|11836.8|11846.8|11834.8|11848.8|11836.8|11844.3|11832.3|9
1622728880000|2021-06-03 14:01:20|11846.3|11834.3|11847.5|11835.5|11847.5|11835.5|11845|11833|0
1622728890000|2021-06-03 14:01:30|11848.8|11836.8|11848.8|11836.8|11848.8|11836.8|11848.8|11836.8|0
1622728900000|2021-06-03 14:01:40|11848.2|11836.2|11846.5|11834.5|11848.2|11836.2|11846.5|11834.5|0
1622728910000|2021-06-03 14:01:50|11845.7|11833.7|11845|11833|11845.7|11833.7|11845|11833|1
1622728920000|2021-06-03 14:02:00|11844.3|11832.3|11843|11831|11845|11833|11843|11831|0
1622728930000|2021-06-03 14:02:10|11840.5|11828.5|11840.3|11828.3|11841.6|11829.6|11839.8|11827.8|6
1622728940000|2021-06-03 14:02:20|11839.1|11827.1|11839.6|11827.6|11839.6|11827.6|11838.1|11826.1|22
1622728950000|2021-06-03 14:02:30|11841|11829|11840.5|11828.5|11841|11829|11840.5|11828.5|1
1622728960000|2021-06-03 14:02:40|11841.8|11829.8|11841|11829|11841.8|11829.8|11841|11829|1
1622728970000|2021-06-03 14:02:50|11840.5|11828.5|11837.6|11825.6|11840.5|11828.5|11837.6|11825.6|6
1622728980000|2021-06-03 14:03:00|11839.6|11827.6|11838.9|11826.9|11840.8|11828.8|11838.9|11826.9|2
1622728990000|2021-06-03 14:03:10|11838.1|11826.1|11837.6|11825.6|11838.1|11826.1|11837.6|11825.6|0
1622729000000|2021-06-03 14:03:20|11838.1|11826.1|11837.4|11825.4|11838.9|11826.9|11837.4|11825.4|5
1622729010000|2021-06-03 14:03:30|11836.7|11824.7|11835.9|11823.9|11836.7|11824.7|11835.4|11823.4|5
1622729020000|2021-06-03 14:03:40|11834.7|11822.7|11834.7|11822.7|11834.7|11822.7|11834.7|11822.7|3
1622729030000|2021-06-03 14:03:50|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|11834.5|11822.5|12
1622729040000|2021-06-03 14:04:00|11836.2|11824.2|11837.7|11825.7|11839|11827|11836.2|11824.2|1
1622729050000|2021-06-03 14:04:10|11836.5|11824.5|11834.5|11822.5|11836.5|11824.5|11834.5|11822.5|1
1622729060000|2021-06-03 14:04:20|11835|11823|11835|11823|11835|11823|11835|11823|2
1622729070000|2021-06-03 14:04:30|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|4
1622729080000|2021-06-03 14:04:40|11830.7|11818.7|11827.5|11815.5|11830.7|11818.7|11827|11815|6
1622729090000|2021-06-03 14:04:50|11827|11815|11829.5|11817.5|11829.5|11817.5|11825|11813|7
1622729100000|2021-06-03 14:05:00|11831.5|11819.5|11829.5|11817.5|11834|11822|11829.5|11817.5|0
1622729110000|2021-06-03 14:05:10|11829|11817|11828.2|11816.2|11829.5|11817.5|11828.2|11816.2|6
1622729120000|2021-06-03 14:05:20|||||||||4
1622729130000|2021-06-03 14:05:30|11829.5|11817.5|11830.2|11818.2|11831.5|11819.5|11829.5|11817.5|5
1622729140000|2021-06-03 14:05:40|11832|11820|11835|11823|11835|11823|11831.5|11819.5|11
1622729150000|2021-06-03 14:05:50|11835.5|11823.5|11835.5|11823.5|11835.5|11823.5|11835.5|11823.5|3
1622729160000|2021-06-03 14:06:00|11835|11823|11838.8|11826.8|11839.3|11827.3|11835|11823|3
1622729170000|2021-06-03 14:06:10|11837.7|11825.7|11836.3|11824.3|11837.7|11825.7|11834.8|11822.8|5
1622729180000|2021-06-03 14:06:20|11835.5|11823.5|11833|11821|11835.5|11823.5|11833|11821|0
1622729190000|2021-06-03 14:06:30|11830|11818|11831.8|11819.8|11831.8|11819.8|11830|11818|5
1622729200000|2021-06-03 14:06:40|11833|11821|11837.5|11825.5|11837.5|11825.5|11833|11821|1
1622729210000|2021-06-03 14:06:50|11838|11826|11838.8|11826.8|11838.8|11826.8|11837.5|11825.5|3
1622729220000|2021-06-03 14:07:00|11838.2|11826.2|11838.2|11826.2|11838.2|11826.2|11837|11825|0
1622729230000|2021-06-03 14:07:10|11838.8|11826.8|11831.8|11819.8|11838.8|11826.8|11831.8|11819.8|4
1622729240000|2021-06-03 14:07:20|11834.3|11822.3|11834.3|11822.3|11834.3|11822.3|11833.8|11821.8|1
1622729250000|2021-06-03 14:07:30|11833.8|11821.8|11834.3|11822.3|11834.3|11822.3|11833.8|11821.8|1
1622729260000|2021-06-03 14:07:40|11833.2|11821.2|11830|11818|11833.2|11821.2|11830|11818|2
1622729270000|2021-06-03 14:07:50|11829.5|11817.5|11828.8|11816.8|11829.5|11817.5|11827.7|11815.7|0
1622729280000|2021-06-03 14:08:00|11830.8|11818.8|11835|11823|11835.5|11823.5|11830.8|11818.8|1
1622729290000|2021-06-03 14:08:10|11834.5|11822.5|11828|11816|11834.5|11822.5|11828|11816|2
1622729300000|2021-06-03 14:08:20|11828.8|11816.8|11826.3|11814.3|11829.3|11817.3|11826.3|11814.3|1
1622729310000|2021-06-03 14:08:30|11827.5|11815.5|11828|11816|11828.8|11816.8|11827.5|11815.5|0
1622729320000|2021-06-03 14:08:40|11827.5|11815.5|11826.3|11814.3|11828|11816|11826.3|11814.3|0
1622729330000|2021-06-03 14:08:50|11830|11818|11830|11818|11830.5|11818.5|11830|11818|1
1622729340000|2021-06-03 14:09:00|11830.5|11818.5|11833.8|11821.8|11834.5|11822.5|11830.5|11818.5|1
1622729350000|2021-06-03 14:09:10|11832.5|11820.5|11827.5|11815.5|11832.5|11820.5|11827.5|11815.5|1
1622729360000|2021-06-03 14:09:20|||||||||1
1622729370000|2021-06-03 14:09:30|11827|11815|11826.3|11814.3|11827.5|11815.5|11826.3|11814.3|0
1622729380000|2021-06-03 14:09:40|11825.5|11813.5|11823.8|11811.8|11825.5|11813.5|11823|11811|3
1622729390000|2021-06-03 14:09:50|11823.2|11811.2|11822.5|11810.5|11823.2|11811.2|11822.5|11810.5|1
1622729400000|2021-06-03 14:10:00|11823.5|11811.5|11823.8|11811.8|11824.3|11812.3|11823.5|11811.5|1
1622729410000|2021-06-03 14:10:10|11825|11813|11825|11813|11826.8|11814.8|11825|11813|3
1622729420000|2021-06-03 14:10:20|11824.5|11812.5|11823.8|11811.8|11824.5|11812.5|11822.5|11810.5|0
1622729430000|2021-06-03 14:10:30|11821.8|11809.8|11820.7|11808.7|11821.8|11809.8|11820.7|11808.7|2
1622729440000|2021-06-03 14:10:40|11821.8|11809.8|11824|11812|11825.7|11813.7|11821.8|11809.8|1
1622729450000|2021-06-03 14:10:50|11822|11810|11822.7|11810.7|11824|11812|11822|11810|0
1622729460000|2021-06-03 14:11:00|11824.5|11812.5|11825.2|11813.2|11825.7|11813.7|11824.5|11812.5|1
1622729470000|2021-06-03 14:11:10|11824|11812|11824|11812|11824|11812|11822|11810|0
1622729480000|2021-06-03 14:11:20|11824.5|11812.5|11829|11817|11829|11817|11824|11812|2
1622729490000|2021-06-03 14:11:30|11829.5|11817.5|11830.2|11818.2|11830.2|11818.2|11829|11817|1
1622729500000|2021-06-03 14:11:40|11829.7|11817.7|11829.2|11817.2|11829.7|11817.7|11829.2|11817.2|0
1622729510000|2021-06-03 14:11:50|11830.2|11818.2|11829|11817|11830.2|11818.2|11829|11817|1
1622729520000|2021-06-03 14:12:00|11829.5|11817.5|11829.5|11817.5|11830.2|11818.2|11829|11817|1
1622729530000|2021-06-03 14:12:10|11830.2|11818.2|11825.7|11813.7|11830.2|11818.2|11825.7|11813.7|2
1622729540000|2021-06-03 14:12:20|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|11822.5|11810.5|2
1622729550000|2021-06-03 14:12:30|11822|11810|11822|11810|11822|11810|11821.5|11809.5|0
1622729560000|2021-06-03 14:12:40|11820.7|11808.7|11820.7|11808.7|11820.7|11808.7|11820.2|11808.2|1
1622729570000|2021-06-03 14:12:50|11821.3|11809.3|11820.7|11808.7|11821.8|11809.8|11820.7|11808.7|1
1622729580000|2021-06-03 14:13:00|11820.2|11808.2|11820.2|11808.2|11820.2|11808.2|11820.2|11808.2|3
1622729590000|2021-06-03 14:13:10|11819.2|11807.2|11814.5|11802.5|11819.2|11807.2|11814.5|11802.5|1
1622729600000|2021-06-03 14:13:20|11815.2|11803.2|11810.7|11798.7|11815.2|11803.2|11810.7|11798.7|1
1622729610000|2021-06-03 14:13:30|11810.5|11798.5|11814.5|11802.5|11814.5|11802.5|11810.5|11798.5|5
1622729620000|2021-06-03 14:13:40|11815|11803|11812|11800|11815|11803|11812|11800|2
1622729630000|2021-06-03 14:13:50|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|5
1622729640000|2021-06-03 14:14:00|11813.8|11801.8|11813.8|11801.8|11813.8|11801.8|11813.2|11801.2|0
1622729650000|2021-06-03 14:14:10|11813.2|11801.2|11813.8|11801.8|11813.8|11801.8|11811.3|11799.3|4
1622729660000|2021-06-03 14:14:20|11813.2|11801.2|11812.7|11800.7|11813.2|11801.2|11812.7|11800.7|1
1622729670000|2021-06-03 14:14:30|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|1
1622729680000|2021-06-03 14:14:40|11812.7|11800.7|11812.7|11800.7|11812.7|11800.7|11812.7|11800.7|0
1622729690000|2021-06-03 14:14:50|11813.3|11801.3|11813.3|11801.3|11813.3|11801.3|11812.7|11800.7|1
1622729700000|2021-06-03 14:15:00|11812.7|11800.7|11812|11800|11814.7|11802.7|11811.3|11799.3|1
1622729710000|2021-06-03 14:15:10|11811.5|11799.5|11812|11800|11815.2|11803.2|11811.5|11799.5|1
1622729720000|2021-06-03 14:15:20|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|11810.8|11798.8|1
1622729730000|2021-06-03 14:15:30|11812.5|11800.5|11813.3|11801.3|11813.3|11801.3|11812|11800|5
1622729740000|2021-06-03 14:15:40|11813.8|11801.8|11812|11800|11813.8|11801.8|11812|11800|0
1622729750000|2021-06-03 14:15:50|11812.5|11800.5|11811.3|11799.3|11812.5|11800.5|11809.3|11797.3|4
1622729760000|2021-06-03 14:16:00|11812|11800|11814.3|11802.3|11814.3|11802.3|11812|11800|0
1622729770000|2021-06-03 14:16:10|11811.8|11799.8|11808|11796|11811.8|11799.8|11808|11796|3
1622729780000|2021-06-03 14:16:20|11808.8|11796.8|11804.3|11792.3|11808.8|11796.8|11804.3|11792.3|7
1622729790000|2021-06-03 14:16:30|11804.8|11792.8|11806.8|11794.8|11806.8|11794.8|11804.8|11792.8|5
1622729800000|2021-06-03 14:16:40|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|11806.1|11794.1|0
1622729810000|2021-06-03 14:16:50|11804.1|11792.1|11804.1|11792.1|11805.3|11793.3|11804.1|11792.1|7
1622729830000|2021-06-03 14:17:10|11804.8|11792.8|11804.8|11792.8|11804.8|11792.8|11804.8|11792.8|0
1622729840000|2021-06-03 14:17:20|11802.8|11790.8|11802.8|11790.8|11802.8|11790.8|11802.8|11790.8|2
1622729850000|2021-06-03 14:17:30|11804.8|11792.8|11804.1|11792.1|11805.3|11793.3|11804.1|11792.1|0
1622729860000|2021-06-03 14:17:40|11804.6|11792.6|11807.3|11795.3|11807.3|11795.3|11804.6|11792.6|0
1622729870000|2021-06-03 14:17:50|11806.8|11794.8|11806.6|11794.6|11806.8|11794.8|11806.6|11794.6|9
1622729880000|2021-06-03 14:18:00|11806.1|11794.1|11810.5|11798.5|11811.8|11799.8|11805.5|11793.5|1
1622729890000|2021-06-03 14:18:10|11806.3|11794.3|11805.5|11793.5|11806.3|11794.3|11805.5|11793.5|5
1622729900000|2021-06-03 14:18:20|11804.8|11792.8|11803.3|11791.3|11804.8|11792.8|11802.5|11790.5|8
1622729910000|2021-06-03 14:18:30|11805.5|11793.5|11805.5|11793.5|11805.5|11793.5|11804.3|11792.3|3
1622729920000|2021-06-03 14:18:40|11806.3|11794.3|11804.5|11792.5|11806.3|11794.3|11804.5|11792.5|5
1622729930000|2021-06-03 14:18:50|11804|11792|11807|11795|11807|11795|11803.3|11791.3|0
1622729940000|2021-06-03 14:19:00|11807.7|11795.7|11807|11795|11808.3|11796.3|11806.5|11794.5|1
1622729950000|2021-06-03 14:19:10|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|11808.3|11796.3|0
1622729960000|2021-06-03 14:19:20|11812|11800|11815.2|11803.2|11815.2|11803.2|11810.2|11798.2|1
1622729970000|2021-06-03 14:19:30|11818|11806|11818|11806|11818|11806|11817.4|11805.4|7
1622729980000|2021-06-03 14:19:40|11816.7|11804.7|11816|11804|11816.7|11804.7|11816|11804|0
1622729990000|2021-06-03 14:19:50|||||||||1
1622730000000|2021-06-03 14:20:00|11813.5|11801.5|11812.2|11800.2|11813.5|11801.5|11811.7|11799.7|4
1622730010000|2021-06-03 14:20:10|11811.7|11799.7|11816.5|11804.5|11816.5|11804.5|11811.7|11799.7|2
1622730020000|2021-06-03 14:20:20|11816|11804|11817.2|11805.2|11817.2|11805.2|11816|11804|0
1622730030000|2021-06-03 14:20:30|11816.5|11804.5|11816|11804|11816.7|11804.7|11816|11804|0
1622730040000|2021-06-03 14:20:40|11815.5|11803.5|11816|11804|11816|11804|11814.2|11802.2|1
1622730060000|2021-06-03 14:21:00|11816.5|11804.5|11821|11809|11821.7|11809.7|11816|11804|1
1622730070000|2021-06-03 14:21:10|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|11821.7|11809.7|1
1622730080000|2021-06-03 14:21:20|11822.2|11810.2|11821.7|11809.7|11822.2|11810.2|11821.7|11809.7|0
1622730090000|2021-06-03 14:21:30|11821.2|11809.2|11821.7|11809.7|11821.7|11809.7|11821.2|11809.2|1
1622730100000|2021-06-03 14:21:40|11821.2|11809.2|11822.4|11810.4|11822.4|11810.4|11821.2|11809.2|0
1622730110000|2021-06-03 14:21:50|11821.9|11809.9|11821.9|11809.9|11821.9|11809.9|11821.9|11809.9|0
1622730120000|2021-06-03 14:22:00|11822.4|11810.4|11822.6|11810.6|11823.7|11811.7|11822.4|11810.4|1
1622730130000|2021-06-03 14:22:10|11825.7|11813.7|11832.2|11820.2|11832.2|11820.2|11825.7|11813.7|6
1622730140000|2021-06-03 14:22:20|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|11829.2|11817.2|1
1622730150000|2021-06-03 14:22:30|11828.7|11816.7|11825.7|11813.7|11828.7|11816.7|11825.7|11813.7|2
1622730170000|2021-06-03 14:22:50|11826.2|11814.2|11826.9|11814.9|11826.9|11814.9|11823.2|11811.2|2
1622730180000|2021-06-03 14:23:00|11827.6|11815.6|11827.7|11815.7|11827.7|11815.7|11827.6|11815.6|0
1622730190000|2021-06-03 14:23:10|11833.4|11821.4|11837.1|11825.1|11837.9|11825.9|11833.4|11821.4|2
1622730200000|2021-06-03 14:23:20|11836.4|11824.4|11831.6|11819.6|11836.4|11824.4|11831.6|11819.6|0
1622730210000|2021-06-03 14:23:30|11830.9|11818.9|11830.4|11818.4|11830.9|11818.9|11830.4|11818.4|0
1622730220000|2021-06-03 14:23:40|11830.9|11818.9|11832.4|11820.4|11832.4|11820.4|11829.6|11817.6|4
1622730230000|2021-06-03 14:23:50|11831.9|11819.9|11832.7|11820.7|11832.7|11820.7|11831.9|11819.9|0
1622730240000|2021-06-03 14:24:00|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|11833.2|11821.2|1
1622730250000|2021-06-03 14:24:10|11833.7|11821.7|11834.9|11822.9|11834.9|11822.9|11833.7|11821.7|2
1622730260000|2021-06-03 14:24:20|11835.2|11823.2|11835.2|11823.2|11835.2|11823.2|11835.2|11823.2|0
1622730270000|2021-06-03 14:24:30|11835.7|11823.7|11836.2|11824.2|11836.2|11824.2|11835.7|11823.7|2
1622730290000|2021-06-03 14:24:50|||||||||2
1622730300000|2021-06-03 14:25:00|11836.7|11824.7|11843.9|11831.9|11843.9|11831.9|11836.7|11824.7|1
1622730310000|2021-06-03 14:25:10|11845.4|11833.4|11845.4|11833.4|11845.9|11833.9|11845.4|11833.4|0
1622730320000|2021-06-03 14:25:20|11845.9|11833.9|11845.4|11833.4|11845.9|11833.9|11845.4|11833.4|1
1622730330000|2021-06-03 14:25:30|11845.9|11833.9|11845.4|11833.4|11846.6|11834.6|11845.4|11833.4|0
1622730340000|2021-06-03 14:25:40|||||||||1
1622730350000|2021-06-03 14:25:50|11845.9|11833.9|11845.4|11833.4|11845.9|11833.9|11845.4|11833.4|0
1622730360000|2021-06-03 14:26:00|11844.6|11832.6|11844.6|11832.6|11845.4|11833.4|11844.1|11832.1|0
1622730370000|2021-06-03 14:26:10|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|11845.4|11833.4|1
1622730380000|2021-06-03 14:26:20|11846.1|11834.1|11845.4|11833.4|11846.1|11834.1|11845.4|11833.4|0
1622730390000|2021-06-03 14:26:30|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|3
1622730400000|2021-06-03 14:26:40|11845.4|11833.4|11845.4|11833.4|11846.6|11834.6|11845.4|11833.4|2
1622730420000|2021-06-03 14:27:00|11844.6|11832.6|11844.6|11832.6|11844.6|11832.6|11844.6|11832.6|1
1622730440000|2021-06-03 14:27:20|11843.4|11831.4|11840.9|11828.9|11843.4|11831.4|11840.9|11828.9|1
1622730450000|2021-06-03 14:27:30|11842.1|11830.1|11842.1|11830.1|11842.1|11830.1|11842.1|11830.1|1
1622730460000|2021-06-03 14:27:40|11841.4|11829.4|11840.9|11828.9|11841.4|11829.4|11840.9|11828.9|0
1622730470000|2021-06-03 14:27:50|11840.4|11828.4|11842.9|11830.9|11842.9|11830.9|11839.6|11827.6|2
1622730480000|2021-06-03 14:28:00|11843.4|11831.4|11842.4|11830.4|11844.1|11832.1|11842.4|11830.4|20
1622730490000|2021-06-03 14:28:10|11841.8|11829.8|11841.1|11829.1|11841.8|11829.8|11840.6|11828.6|8
1622730500000|2021-06-03 14:28:20|11841.6|11829.6|11843.6|11831.6|11843.6|11831.6|11841.6|11829.6|0
1622730510000|2021-06-03 14:28:30|11843.1|11831.1|11842.6|11830.6|11843.1|11831.1|11842.6|11830.6|0
1622730520000|2021-06-03 14:28:40|11843.1|11831.1|11841.8|11829.8|11843.1|11831.1|11841.8|11829.8|4
1622730540000|2021-06-03 14:29:00|11844.1|11832.1|11845.6|11833.6|11845.6|11833.6|11844.1|11832.1|3
1622730550000|2021-06-03 14:29:10|11844.9|11832.9|11848.1|11836.1|11848.1|11836.1|11844.9|11832.9|3
1622730560000|2021-06-03 14:29:20|11848.8|11836.8|11850.3|11838.3|11850.3|11838.3|11848.8|11836.8|2
1622730570000|2021-06-03 14:29:30|11849.8|11837.8|11851|11839|11851|11839|11849.5|11837.5|2
1622730580000|2021-06-03 14:29:40|11853.3|11841.3|11855.3|11843.3|11855.3|11843.3|11853.3|11841.3|15
1622730590000|2021-06-03 14:29:50|||||||||1
1622730600000|2021-06-03 14:30:00|11854.5|11842.5|11852.6|11840.6|11854.5|11842.5|11852|11840|5
1622730610000|2021-06-03 14:30:10|11853.8|11841.8|11855.3|11843.3|11855.3|11843.3|11853.8|11841.8|2
1622730620000|2021-06-03 14:30:20|11855.8|11843.8|11856.8|11844.8|11856.8|11844.8|11855.8|11843.8|1
1622730630000|2021-06-03 14:30:30|11857.6|11845.6|11857.6|11845.6|11858.8|11846.8|11857.6|11845.6|0
1622730640000|2021-06-03 14:30:40|11857.1|11845.1|11852.6|11840.6|11857.1|11845.1|11852.6|11840.6|0
1622730650000|2021-06-03 14:30:50|11854.6|11842.6|11851.8|11839.8|11854.6|11842.6|11849.3|11837.3|2
1622730660000|2021-06-03 14:31:00|11851.3|11839.3|11855.1|11843.1|11855.1|11843.1|11851.3|11839.3|0
1622730670000|2021-06-03 14:31:10|11854.6|11842.6|11855.1|11843.1|11855.1|11843.1|11854.6|11842.6|4
1622730680000|2021-06-03 14:31:20|11854|11842|11851.8|11839.8|11854|11842|11850.8|11838.8|0
1622730710000|2021-06-03 14:31:50|11851.3|11839.3|11852.6|11840.6|11852.6|11840.6|11851.3|11839.3|0
1622730720000|2021-06-03 14:32:00|11853.1|11841.1|11850.1|11838.1|11853.1|11841.1|11850.1|11838.1|0
1622730730000|2021-06-03 14:32:10|11850.6|11838.6|11847.9|11835.9|11851.1|11839.1|11847.9|11835.9|2
1622730740000|2021-06-03 14:32:20|11848.6|11836.6|11847.4|11835.4|11848.6|11836.6|11846.8|11834.8|0
1622730750000|2021-06-03 14:32:30|11846.8|11834.8|11846.8|11834.8|11846.8|11834.8|11846.8|11834.8|0
1622730760000|2021-06-03 14:32:40|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|11847.4|11835.4|0
1622730770000|2021-06-03 14:32:50|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|0
1622730780000|2021-06-03 14:33:00|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|11846.6|11834.6|0
1622730790000|2021-06-03 14:33:10|11846.1|11834.1|11845.6|11833.6|11846.1|11834.1|11845.6|11833.6|1
1622730800000|2021-06-03 14:33:20|11846.1|11834.1|11846.1|11834.1|11846.1|11834.1|11845.6|11833.6|1
1622730810000|2021-06-03 14:33:30|11849.3|11837.3|11845.6|11833.6|11850.1|11838.1|11845.6|11833.6|0
1622730820000|2021-06-03 14:33:40|11846.1|11834.1|11845.4|11833.4|11846.1|11834.1|11845.4|11833.4|0
1622730830000|2021-06-03 14:33:50|11844.7|11832.7|11844.1|11832.1|11844.7|11832.7|11844.1|11832.1|0
1622730840000|2021-06-03 14:34:00|11842.9|11830.9|11842.9|11830.9|11842.9|11830.9|11842.9|11830.9|2
1622730850000|2021-06-03 14:34:10|11842.2|11830.2|11841.6|11829.6|11842.2|11830.2|11841.6|11829.6|0
1622730860000|2021-06-03 14:34:20|11842.2|11830.2|11844.1|11832.1|11844.1|11832.1|11841.6|11829.6|0
1622730870000|2021-06-03 14:34:30|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|11843.4|11831.4|6
1622730890000|2021-06-03 14:34:50|||||||||4
1622730900000|2021-06-03 14:35:00|||||||||1
1622730910000|2021-06-03 14:35:10|11844.1|11832.1|11846.3|11834.3|11847.1|11835.1|11844.1|11832.1|5
1622730920000|2021-06-03 14:35:20|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|11847.1|11835.1|15
1622730940000|2021-06-03 14:35:40|||||||||10
1622730950000|2021-06-03 14:35:50|11849|11837|11849.6|11837.6|11851|11839|11847.1|11835.1|8
1622730960000|2021-06-03 14:36:00|11850.1|11838.1|11850.8|11838.8|11851.5|11839.5|11849.8|11837.8|0
1622730970000|2021-06-03 14:36:10|11850.3|11838.3|11853.5|11841.5|11853.5|11841.5|11850.3|11838.3|0
1622731000000|2021-06-03 14:36:40|11856|11844|11854.8|11842.8|11856.5|11844.5|11854.8|11842.8|8
1622731010000|2021-06-03 14:36:50|11856.5|11844.5|11851.5|11839.5|11856.5|11844.5|11851.5|11839.5|0
1622731020000|2021-06-03 14:37:00|11852.6|11840.6|11854|11842|11854|11842|11852.6|11840.6|1
1622731030000|2021-06-03 14:37:10|11855.1|11843.1|11855.1|11843.1|11855.1|11843.1|11855.1|11843.1|0
1622731040000|2021-06-03 14:37:20|11854.6|11842.6|11853.3|11841.3|11854.6|11842.6|11853.3|11841.3|0
1622731060000|2021-06-03 14:37:40|||||||||1
1622731100000|2021-06-03 14:38:20|11854|11842|11854|11842|11854|11842|11854|11842|5
1622731110000|2021-06-03 14:38:30|||||||||4
1622731120000|2021-06-03 14:38:40|11854.6|11842.6|11854|11842|11854.6|11842.6|11854|11842|3
1622731130000|2021-06-03 14:38:50|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|11853.3|11841.3|0
1622731140000|2021-06-03 14:39:00|11854|11842|11853.3|11841.3|11854.8|11842.8|11852.8|11840.8|0
1622731150000|2021-06-03 14:39:10|11852.8|11840.8|11845.1|11833.1|11852.8|11840.8|11845.1|11833.1|2
1622731160000|2021-06-03 14:39:20|11846.9|11834.9|11847.6|11835.6|11847.6|11835.6|11846.9|11834.9|0
1622731170000|2021-06-03 14:39:30|11845.1|11833.1|11849.1|11837.1|11849.1|11837.1|11845.1|11833.1|11
1622731190000|2021-06-03 14:39:50|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|3
1622731200000|2021-06-03 14:40:00|11849.1|11837.1|11849.1|11837.1|11849.1|11837.1|11849.1|11837.1|0
1622731230000|2021-06-03 14:40:30|11849.2|11837.2|11853.6|11841.6|11853.6|11841.6|11849.2|11837.2|4
1622731240000|2021-06-03 14:40:40|11853.1|11841.1|11853.6|11841.6|11853.6|11841.6|11853.1|11841.1|0
1622731250000|2021-06-03 14:40:50|11850.4|11838.4|11850.4|11838.4|11850.4|11838.4|11850.4|11838.4|0
1622731260000|2021-06-03 14:41:00|11849.9|11837.9|11852.6|11840.6|11853.8|11841.8|11849.9|11837.9|1
1622731270000|2021-06-03 14:41:10|11853.1|11841.1|11850.4|11838.4|11853.1|11841.1|11849.9|11837.9|0
1622731280000|2021-06-03 14:41:20|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|11849.9|11837.9|0
1622731300000|2021-06-03 14:41:40|||||||||4
1622731310000|2021-06-03 14:41:50|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|11849.2|11837.2|0
1622731320000|2021-06-03 14:42:00|11849.9|11837.9|11852.4|11840.4|11852.4|11840.4|11849.9|11837.9|1
1622731330000|2021-06-03 14:42:10|11851.9|11839.9|11851.9|11839.9|11851.9|11839.9|11851.9|11839.9|0
1622731350000|2021-06-03 14:42:30|11852.4|11840.4|11851.1|11839.1|11853.1|11841.1|11851.1|11839.1|1
1622731360000|2021-06-03 14:42:40|11850.6|11838.6|11851.9|11839.9|11851.9|11839.9|11850.6|11838.6|0
1622731370000|2021-06-03 14:42:50|11852.6|11840.6|11852.6|11840.6|11852.6|11840.6|11852.6|11840.6|1
1622731380000|2021-06-03 14:43:00|11851.9|11839.9|11851.9|11839.9|11851.9|11839.9|11851.9|11839.9|0
1622731400000|2021-06-03 14:43:20|11852.4|11840.4|11852.6|11840.6|11852.6|11840.6|11851.9|11839.9|0
1622731410000|2021-06-03 14:43:30|11853.1|11841.1|11852.6|11840.6|11853.1|11841.1|11852.6|11840.6|0
1622731420000|2021-06-03 14:43:40|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|11850.6|11838.6|0
1622731450000|2021-06-03 14:44:10|11848.1|11836.1|11846.1|11834.1|11848.1|11836.1|11846.1|11834.1|11
1622731460000|2021-06-03 14:44:20|11845.6|11833.6|11844.2|11832.2|11846.1|11834.1|11844.2|11832.2|0
1622731470000|2021-06-03 14:44:30|11844.7|11832.7|11844.7|11832.7|11844.7|11832.7|11844.7|11832.7|5
1622731510000|2021-06-03 14:45:10|11845.2|11833.2|11845.9|11833.9|11847.9|11835.9|11844.7|11832.7|1
1622731520000|2021-06-03 14:45:20|11844.9|11832.9|11842.7|11830.7|11844.9|11832.9|11842.7|11830.7|0
1622731530000|2021-06-03 14:45:30|11842.2|11830.2|11842.9|11830.9|11842.9|11830.9|11842.2|11830.2|0
1622731550000|2021-06-03 14:45:50|11842.2|11830.2|11842.2|11830.2|11842.2|11830.2|11842.2|11830.2|0
1622731560000|2021-06-03 14:46:00|11843.7|11831.7|11840.8|11828.8|11843.7|11831.7|11840.8|11828.8|24
1622731570000|2021-06-03 14:46:10|11841.5|11829.5|11842.3|11830.3|11843.3|11831.3|11841.5|11829.5|3
1622731580000|2021-06-03 14:46:20|11842.1|11830.1|11842.1|11830.1|11842.1|11830.1|11842.1|11830.1|1
1622731590000|2021-06-03 14:46:30|11842.8|11830.8|11842.1|11830.1|11842.8|11830.8|11842.1|11830.1|3
1622731600000|2021-06-03 14:46:40|11842.8|11830.8|11839.4|11827.4|11842.8|11830.8|11839.4|11827.4|4
1622731610000|2021-06-03 14:46:50|||||||||2
1622731620000|2021-06-03 14:47:00|11836.9|11824.9|11838.1|11826.1|11838.1|11826.1|11834.9|11822.9|3
1622731630000|2021-06-03 14:47:10|11837.4|11825.4|11836.3|11824.3|11837.4|11825.4|11836.3|11824.3|1
1622731660000|2021-06-03 14:47:40|11835.8|11823.8|11836.3|11824.3|11836.3|11824.3|11834.4|11822.4|0
1622731670000|2021-06-03 14:47:50|11837.6|11825.6|11836.9|11824.9|11837.6|11825.6|11836.9|11824.9|2
1622731680000|2021-06-03 14:48:00|11837.6|11825.6|11836.1|11824.1|11837.6|11825.6|11835.4|11823.4|6
1622731690000|2021-06-03 14:48:10|11836.6|11824.6|11837.4|11825.4|11837.4|11825.4|11836.6|11824.6|0
1622731700000|2021-06-03 14:48:20|11836.9|11824.9|11837.4|11825.4|11837.4|11825.4|11836.9|11824.9|0
1622731710000|2021-06-03 14:48:30|11838.6|11826.6|11838.6|11826.6|11839.2|11827.2|11838.1|11826.1|0
1622731720000|2021-06-03 14:48:40|11838.1|11826.1|11836.7|11824.7|11838.1|11826.1|11836.1|11824.1|1
1622731730000|2021-06-03 14:48:50|11836.1|11824.1|11836.1|11824.1|11836.1|11824.1|11836.1|11824.1|0
1622731740000|2021-06-03 14:49:00|11837.4|11825.4|11836.1|11824.1|11837.4|11825.4|11834.2|11822.2|0
1622731750000|2021-06-03 14:49:10|11836.7|11824.7|11836.7|11824.7|11836.7|11824.7|11836.7|11824.7|4
1622731760000|2021-06-03 14:49:20|11836.1|11824.1|11836.1|11824.1|11836.7|11824.7|11836.1|11824.1|2
1622731770000|2021-06-03 14:49:30|11836.7|11824.7|11835.6|11823.6|11836.7|11824.7|11835.6|11823.6|3
1622731780000|2021-06-03 14:49:40|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|11834.9|11822.9|0
1622731790000|2021-06-03 14:49:50|11834.2|11822.2|11834.9|11822.9|11834.9|11822.9|11834.2|11822.2|0
1622731800000|2021-06-03 14:50:00|11835.4|11823.4|11834.9|11822.9|11835.4|11823.4|11834.9|11822.9|1
1622731810000|2021-06-03 14:50:10|11836.1|11824.1|11834.9|11822.9|11836.1|11824.1|11834.9|11822.9|0
1622731820000|2021-06-03 14:50:20|11833.6|11821.6|11830.4|11818.4|11833.6|11821.6|11830.4|11818.4|6
1622731830000|2021-06-03 14:50:30|||||||||2
1622731850000|2021-06-03 14:50:50|11831.9|11819.9|11831.1|11819.1|11831.9|11819.9|11831.1|11819.1|3
1622731860000|2021-06-03 14:51:00|11830.4|11818.4|11830.4|11818.4|11830.4|11818.4|11830.4|11818.4|0
1622731870000|2021-06-03 14:51:10|||||||||2
1622731910000|2021-06-03 14:51:50|11833.4|11821.4|11834.2|11822.2|11834.2|11822.2|11833.4|11821.4|2
1622731920000|2021-06-03 14:52:00|11833.6|11821.6|11834.2|11822.2|11834.2|11822.2|11833.6|11821.6|1
1622731930000|2021-06-03 14:52:10|11833.1|11821.1|11831.7|11819.7|11833.1|11821.1|11831.7|11819.7|0
1622731940000|2021-06-03 14:52:20|||||||||1
1622731970000|2021-06-03 14:52:50|11831.1|11819.1|11830.4|11818.4|11831.1|11819.1|11830.4|11818.4|0
1622731980000|2021-06-03 14:53:00|||||||||3
1622731990000|2021-06-03 14:53:10|11832.4|11820.4|11830.4|11818.4|11832.4|11820.4|11830.4|11818.4|0
1622732000000|2021-06-03 14:53:20|||||||||1
1622732020000|2021-06-03 14:53:40|||||||||1
1622732040000|2021-06-03 14:54:00|11829.9|11817.9|11829.9|11817.9|11829.9|11817.9|11829.9|11817.9|5
1622732050000|2021-06-03 14:54:10|||||||||2
1622732090000|2021-06-03 14:54:50|11830.4|11818.4|11829.9|11817.9|11830.4|11818.4|11829.9|11817.9|1
1622732100000|2021-06-03 14:55:00|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|0
1622732110000|2021-06-03 14:55:10|11829.9|11817.9|11831.1|11819.1|11831.7|11819.7|11829.9|11817.9|4
1622732120000|2021-06-03 14:55:20|11831.7|11819.7|11831.4|11819.4|11832.4|11820.4|11831.4|11819.4|1
1622732150000|2021-06-03 14:55:50|11830.8|11818.8|11830.8|11818.8|11830.8|11818.8|11830.8|11818.8|0
1622732160000|2021-06-03 14:56:00|11829.4|11817.4|11828.9|11816.9|11829.4|11817.4|11828.3|11816.3|11
1622732170000|2021-06-03 14:56:10|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11828.9|11816.9|2
1622732190000|2021-06-03 14:56:30|11830.8|11818.8|11830.1|11818.1|11830.8|11818.8|11830.1|11818.1|2
1622732200000|2021-06-03 14:56:40|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|11829.4|11817.4|1
1622732220000|2021-06-03 14:57:00|11830.6|11818.6|11829.4|11817.4|11831.9|11819.9|11829.4|11817.4|2
1622732240000|2021-06-03 14:57:20|||||||||1
1622732250000|2021-06-03 14:57:30|11827.4|11815.4|11827.4|11815.4|11827.4|11815.4|11826.7|11814.7|3
1622732270000|2021-06-03 14:57:50|11827.9|11815.9|11826.7|11814.7|11827.9|11815.9|11826.7|11814.7|0
1622732280000|2021-06-03 14:58:00|11827.4|11815.4|11827.9|11815.9|11827.9|11815.9|11827.4|11815.4|1
1622732290000|2021-06-03 14:58:10|11827.4|11815.4|11826.7|11814.7|11827.4|11815.4|11825.4|11813.4|1
1622732300000|2021-06-03 14:58:20|11827.9|11815.9|11829.2|11817.2|11829.2|11817.2|11827.9|11815.9|0
1622732310000|2021-06-03 14:58:30|11827.4|11815.4|11822.9|11810.9|11827.9|11815.9|11822.4|11810.4|4
1622732320000|2021-06-03 14:58:40|11822.4|11810.4|11824.2|11812.2|11826.7|11814.7|11822.4|11810.4|2
1622732330000|2021-06-03 14:58:50|11823.1|11811.1|11824.2|11812.2|11824.2|11812.2|11822.4|11810.4|0
1622732340000|2021-06-03 14:59:00|11823.7|11811.7|11824.2|11812.2|11824.2|11812.2|11822.4|11810.4|3
1622732350000|2021-06-03 14:59:10|11825.4|11813.4|11826.7|11814.7|11826.7|11814.7|11825.4|11813.4|1
1622732360000|2021-06-03 14:59:20|11826.2|11814.2|11826.7|11814.7|11826.7|11814.7|11825.4|11813.4|0
1622732370000|2021-06-03 14:59:30|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|0
1622732380000|2021-06-03 14:59:40|11826.7|11814.7|11826.7|11814.7|11826.7|11814.7|11825.4|11813.4|0
1622732390000|2021-06-03 14:59:50|11826.2|11814.2|11825.4|11813.4|11826.2|11814.2|11825.4|11813.4|1
1622732400000|2021-06-03 15:00:00|11825.9|11813.9|11825.9|11813.9|11825.9|11813.9|11825.4|11813.4|0
1622732420000|2021-06-03 15:00:20|||||||||1
1622732460000|2021-06-03 15:01:00|11825.4|11813.4|11825.9|11813.9|11825.9|11813.9|11825.4|11813.4|1
1622732470000|2021-06-03 15:01:10|11825.4|11813.4|11823.4|11811.4|11825.9|11813.9|11820.9|11808.9|3
1622732480000|2021-06-03 15:01:20|11824.5|11812.5|11824.7|11812.7|11825.9|11813.9|11824.2|11812.2|0
1622732490000|2021-06-03 15:01:30|11824.2|11812.2|11824.2|11812.2|11825.2|11813.2|11823.4|11811.4|3
1622732500000|2021-06-03 15:01:40|11825.2|11813.2|11824.2|11812.2|11825.2|11813.2|11824.2|11812.2|1
1622732510000|2021-06-03 15:01:50|11823.7|11811.7|11822.9|11810.9|11823.7|11811.7|11822.9|11810.9|0
1622732520000|2021-06-03 15:02:00|11823.7|11811.7|11824.2|11812.2|11824.9|11812.9|11823.7|11811.7|1
1622732530000|2021-06-03 15:02:10|11824.7|11812.7|11824.9|11812.9|11825.4|11813.4|11823.4|11811.4|3
1622732540000|2021-06-03 15:02:20|11824.2|11812.2|11823.4|11811.4|11824.2|11812.2|11823.4|11811.4|1
1622732560000|2021-06-03 15:02:40|11825.9|11813.9|11827.9|11815.9|11827.9|11815.9|11825.2|11813.2|1
1622732570000|2021-06-03 15:02:50|11826.7|11814.7|11826.7|11814.7|11827.2|11815.2|11826.7|11814.7|1
1622732590000|2021-06-03 15:03:10|11827.9|11815.9|11827.4|11815.4|11829.4|11817.4|11827.4|11815.4|2
1622732600000|2021-06-03 15:03:20|11828.7|11816.7|11827.9|11815.9|11828.7|11816.7|11827.4|11815.4|0
1622732610000|2021-06-03 15:03:30|11827.4|11815.4|11827.4|11815.4|11827.9|11815.9|11825.4|11813.4|2
1622732620000|2021-06-03 15:03:40|11827.9|11815.9|11826.7|11814.7|11827.9|11815.9|11826.7|11814.7|0
1622732630000|2021-06-03 15:03:50|11827.9|11815.9|11825.4|11813.4|11827.9|11815.9|11825.4|11813.4|0
1622732650000|2021-06-03 15:04:10|11824.7|11812.7|11824|11812|11824.7|11812.7|11824|11812|0
1622732660000|2021-06-03 15:04:20|11822.5|11810.5|11821.5|11809.5|11822.5|11810.5|11821.5|11809.5|3
1622732680000|2021-06-03 15:04:40|||||||||12
1622732700000|2021-06-03 15:05:00|11821|11809|11821|11809|11821|11809|11821|11809|5
1622732710000|2021-06-03 15:05:10|11821.5|11809.5|11821|11809|11821.5|11809.5|11821|11809|0
1622732720000|2021-06-03 15:05:20|11822.9|11810.9|11821|11809|11822.9|11810.9|11821|11809|6
1622732730000|2021-06-03 15:05:30|11821.5|11809.5|11821|11809|11821.5|11809.5|11821|11809|0
1622732740000|2021-06-03 15:05:40|11820.4|11808.4|11819|11807|11821|11809|11819|11807|9
1622732750000|2021-06-03 15:05:50|||||||||1
1622732760000|2021-06-03 15:06:00|11818.5|11806.5|11817.9|11805.9|11818.5|11806.5|11817.9|11805.9|16
1622732790000|2021-06-03 15:06:30|||||||||5
1622732800000|2021-06-03 15:06:40|11819.2|11807.2|11819.2|11807.2|11819.2|11807.2|11819.2|11807.2|2
1622732810000|2021-06-03 15:06:50|11818.7|11806.7|11816|11804|11818.7|11806.7|11816|11804|4
1622732830000|2021-06-03 15:07:10|||||||||1
1622732840000|2021-06-03 15:07:20|11816.5|11804.5|11816|11804|11816.5|11804.5|11816|11804|0
1622732850000|2021-06-03 15:07:30|11814|11802|11814|11802|11814|11802|11814|11802|7
1622732860000|2021-06-03 15:07:40|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|11815.4|11803.4|1
1622732870000|2021-06-03 15:07:50|11815.2|11803.2|11814.5|11802.5|11815.2|11803.2|11814|11802|3
1622732900000|2021-06-03 15:08:20|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|11812.5|11800.5|5
1622732910000|2021-06-03 15:08:30|||||||||3
1622732920000|2021-06-03 15:08:40|11814|11802|11815|11803|11815|11803|11812.5|11800.5|2
1622732930000|2021-06-03 15:08:50|11814.5|11802.5|11812.5|11800.5|11814.5|11802.5|11812.5|11800.5|0
1622732940000|2021-06-03 15:09:00|11811.8|11799.8|11812.5|11800.5|11813|11801|11811.8|11799.8|16
1622732950000|2021-06-03 15:09:10|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|8
1622732970000|2021-06-03 15:09:30|11813.6|11801.6|11813.6|11801.6|11813.6|11801.6|11812.8|11800.8|5
1622732980000|2021-06-03 15:09:40|11812.8|11800.8|11812.8|11800.8|11812.8|11800.8|11812.8|11800.8|5
1622732990000|2021-06-03 15:09:50|11813.6|11801.6|11811.1|11799.1|11813.6|11801.6|11811.1|11799.1|4
1622733000000|2021-06-03 15:10:00|11813|11801|11813|11801|11813|11801|11813|11801|4
1622733010000|2021-06-03 15:10:10|11812.5|11800.5|11811.1|11799.1|11812.5|11800.5|11811.1|11799.1|0
1622733050000|2021-06-03 15:10:50|||||||||1
1622733080000|2021-06-03 15:11:20|||||||||2
1622733090000|2021-06-03 15:11:30|||||||||1
1622733110000|2021-06-03 15:11:50|||||||||1
1622733120000|2021-06-03 15:12:00|11808.6|11796.6|11810.5|11798.5|11810.5|11798.5|11808.6|11796.6|15
1622733130000|2021-06-03 15:12:10|||||||||1
1622733140000|2021-06-03 15:12:20|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|0
1622733150000|2021-06-03 15:12:30|11811.1|11799.1|11810.5|11798.5|11811.1|11799.1|11810.5|11798.5|2
1622733160000|2021-06-03 15:12:40|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|2
1622733170000|2021-06-03 15:12:50|11810.5|11798.5|11810.5|11798.5|11811.1|11799.1|11810.5|11798.5|0
1622733190000|2021-06-03 15:13:10|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|0
1622733200000|2021-06-03 15:13:20|11810.5|11798.5|11808.6|11796.6|11810.5|11798.5|11808.6|11796.6|1
1622733210000|2021-06-03 15:13:30|11808|11796|11810.5|11798.5|11810.5|11798.5|11807|11795|3
1622733220000|2021-06-03 15:13:40|11810|11798|11810.5|11798.5|11810.5|11798.5|11810|11798|0
1622733230000|2021-06-03 15:13:50|11808.6|11796.6|11808|11796|11808.6|11796.6|11807.5|11795.5|2
1622733270000|2021-06-03 15:14:30|11808.6|11796.6|11808|11796|11808.6|11796.6|11808|11796|0
1622733280000|2021-06-03 15:14:40|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|1
1622733310000|2021-06-03 15:15:10|11810|11798|11814.5|11802.5|11817.5|11805.5|11810|11798|5
1622733320000|2021-06-03 15:15:20|11813.8|11801.8|11813.1|11801.1|11815.8|11803.8|11813.1|11801.1|2
1622733330000|2021-06-03 15:15:30|11812.5|11800.5|11812.3|11800.3|11812.5|11800.5|11810.6|11798.6|0
1622733340000|2021-06-03 15:15:40|11811.3|11799.3|11812.1|11800.1|11812.1|11800.1|11811.1|11799.1|22
1622733350000|2021-06-03 15:15:50|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11810.1|11798.1|5
1622733360000|2021-06-03 15:16:00|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|0
1622733370000|2021-06-03 15:16:10|11810.6|11798.6|11810.1|11798.1|11810.6|11798.6|11810.1|11798.1|2
1622733390000|2021-06-03 15:16:30|||||||||1
1622733400000|2021-06-03 15:16:40|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11810.1|11798.1|0
1622733410000|2021-06-03 15:16:50|11810.1|11798.1|11810.6|11798.6|11810.6|11798.6|11810.1|11798.1|0
1622733420000|2021-06-03 15:17:00|11810.1|11798.1|11812.6|11800.6|11812.6|11800.6|11810.1|11798.1|2
1622733430000|2021-06-03 15:17:10|11813.1|11801.1|11811.4|11799.4|11813.1|11801.1|11811.4|11799.4|2
1622733460000|2021-06-03 15:17:40|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|1
1622733470000|2021-06-03 15:17:50|11810.1|11798.1|11806.9|11794.9|11810.1|11798.1|11806.9|11794.9|8
1622733480000|2021-06-03 15:18:00|11807.6|11795.6|11806.9|11794.9|11807.6|11795.6|11806.9|11794.9|1
1622733490000|2021-06-03 15:18:10|11806.4|11794.4|11805.7|11793.7|11806.4|11794.4|11805.7|11793.7|0
1622733500000|2021-06-03 15:18:20|||||||||1
1622733530000|2021-06-03 15:18:50|||||||||1
1622733540000|2021-06-03 15:19:00|11808.2|11796.2|11808.2|11796.2|11808.2|11796.2|11807.6|11795.6|2
1622733560000|2021-06-03 15:19:20|11807.6|11795.6|11812.6|11800.6|11812.6|11800.6|11807.6|11795.6|1
1622733570000|2021-06-03 15:19:30|11812.1|11800.1|11810.1|11798.1|11812.1|11800.1|11810.1|11798.1|4
1622733590000|2021-06-03 15:19:50|11809.6|11797.6|11808.2|11796.2|11809.6|11797.6|11808.2|11796.2|0
1622733600000|2021-06-03 15:20:00|11807.6|11795.6|11810.7|11798.7|11810.7|11798.7|11807.6|11795.6|3
1622733610000|2021-06-03 15:20:10|11810.1|11798.1|11810.7|11798.7|11810.7|11798.7|11810.1|11798.1|1
1622733620000|2021-06-03 15:20:20|11810.1|11798.1|11810.7|11798.7|11812.1|11800.1|11810.1|11798.1|0
1622733630000|2021-06-03 15:20:30|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11810.7|11798.7|0
1622733650000|2021-06-03 15:20:50|11810.7|11798.7|11809.4|11797.4|11810.7|11798.7|11809.4|11797.4|10
1622733660000|2021-06-03 15:21:00|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|11809.4|11797.4|1
1622733670000|2021-06-03 15:21:10|11809.9|11797.9|11809.9|11797.9|11809.9|11797.9|11809.9|11797.9|5
1622733680000|2021-06-03 15:21:20|||||||||1
1622733700000|2021-06-03 15:21:40|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|0
1622733720000|2021-06-03 15:22:00|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|2
1622733740000|2021-06-03 15:22:20|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|1
1622733760000|2021-06-03 15:22:40|11810.1|11798.1|11806.7|11794.7|11810.7|11798.7|11806.7|11794.7|1
1622733770000|2021-06-03 15:22:50|11805.7|11793.7|11804.2|11792.2|11805.7|11793.7|11804.2|11792.2|3
1622733780000|2021-06-03 15:23:00|11806.2|11794.2|11807.9|11795.9|11808.7|11796.7|11806.2|11794.2|1
1622733790000|2021-06-03 15:23:10|||||||||5
1622733800000|2021-06-03 15:23:20|11808.5|11796.5|11808.7|11796.7|11808.7|11796.7|11806.2|11794.2|16
1622733830000|2021-06-03 15:23:50|11806.7|11794.7|11806.7|11794.7|11806.7|11794.7|11806.7|11794.7|1
1622733840000|2021-06-03 15:24:00|11806.2|11794.2|11806.2|11794.2|11806.2|11794.2|11805.5|11793.5|3
1622733850000|2021-06-03 15:24:10|11805.5|11793.5|11805.5|11793.5|11805.5|11793.5|11805.5|11793.5|0
1622733860000|2021-06-03 15:24:20|11806.2|11794.2|11806.2|11794.2|11806.2|11794.2|11806.2|11794.2|0
1622733870000|2021-06-03 15:24:30|11808.7|11796.7|11808|11796|11808.7|11796.7|11808|11796|2
1622733880000|2021-06-03 15:24:40|11807.4|11795.4|11806.7|11794.7|11808|11796|11805.5|11793.5|0
1622733890000|2021-06-03 15:24:50|11805.7|11793.7|11805.7|11793.7|11805.7|11793.7|11805.7|11793.7|3
1622733900000|2021-06-03 15:25:00|||||||||2
1622733910000|2021-06-03 15:25:10|11807.6|11795.6|11809.4|11797.4|11809.4|11797.4|11807.6|11795.6|0
1622733920000|2021-06-03 15:25:20|11807.6|11795.6|11805.1|11793.1|11807.6|11795.6|11805.1|11793.1|1
1622733930000|2021-06-03 15:25:30|11804.4|11792.4|11805.1|11793.1|11805.1|11793.1|11804.4|11792.4|0
1622733940000|2021-06-03 15:25:40|11804.4|11792.4|11805.7|11793.7|11805.7|11793.7|11804.4|11792.4|1
1622733950000|2021-06-03 15:25:50|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|11805.1|11793.1|0
1622733980000|2021-06-03 15:26:20|||||||||1
1622734000000|2021-06-03 15:26:40|11804.6|11792.6|11800.1|11788.1|11804.6|11792.6|11800.1|11788.1|9
1622734010000|2021-06-03 15:26:50|11801.4|11789.4|11797.1|11785.1|11801.4|11789.4|11797.1|11785.1|10
1622734020000|2021-06-03 15:27:00|11798.2|11786.2|11798.2|11786.2|11798.2|11786.2|11797.7|11785.7|3
1622734030000|2021-06-03 15:27:10|11797.7|11785.7|11797.7|11785.7|11797.7|11785.7|11797.7|11785.7|0
1622734040000|2021-06-03 15:27:20|11798.2|11786.2|11798.7|11786.7|11798.7|11786.7|11796.9|11784.9|10
1622734050000|2021-06-03 15:27:30|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|1
1622734070000|2021-06-03 15:27:50|11800.7|11788.7|11798.7|11786.7|11800.7|11788.7|11798.7|11786.7|1
1622734080000|2021-06-03 15:28:00|11799.2|11787.2|11798.7|11786.7|11799.2|11787.2|11798.7|11786.7|1
1622734090000|2021-06-03 15:28:10|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|0
1622734100000|2021-06-03 15:28:20|11801.7|11789.7|11801.2|11789.2|11801.7|11789.7|11801.2|11789.2|0
1622734110000|2021-06-03 15:28:30|11801.7|11789.7|11801.2|11789.2|11801.7|11789.7|11801.2|11789.2|0
1622734120000|2021-06-03 15:28:40|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|11801.7|11789.7|5
1622734130000|2021-06-03 15:28:50|||||||||5
1622734140000|2021-06-03 15:29:00|11803.2|11791.2|11806.2|11794.2|11806.7|11794.7|11803.2|11791.2|2
1622734150000|2021-06-03 15:29:10|11804.9|11792.9|11805.5|11793.5|11805.5|11793.5|11804.9|11792.9|0
1622734160000|2021-06-03 15:29:20|||||||||1
1622734170000|2021-06-03 15:29:30|11804.2|11792.2|11803.2|11791.2|11804.2|11792.2|11803.2|11791.2|6
1622734180000|2021-06-03 15:29:40|11802.7|11790.7|11800.5|11788.5|11802.7|11790.7|11800.5|11788.5|0
1622734190000|2021-06-03 15:29:50|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|11799.2|11787.2|3
1622734200000|2021-06-03 15:30:00|11798.7|11786.7|11796.7|11784.7|11799.2|11787.2|11796.7|11784.7|5
1622734210000|2021-06-03 15:30:10|11797.2|11785.2|11801.2|11789.2|11801.2|11789.2|11797.2|11785.2|0
1622734220000|2021-06-03 15:30:20|11801.7|11789.7|11801.2|11789.2|11801.7|11789.7|11801.2|11789.2|0
1622734240000|2021-06-03 15:30:40|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|11800.2|11788.2|10
1622734250000|2021-06-03 15:30:50|11802.7|11790.7|11802.7|11790.7|11803.9|11791.9|11801.4|11789.4|2
1622734260000|2021-06-03 15:31:00|11803.2|11791.2|11805.2|11793.2|11805.2|11793.2|11802.7|11790.7|1
1622734280000|2021-06-03 15:31:20|11803.4|11791.4|11803.9|11791.9|11805.7|11793.7|11802.7|11790.7|5
1622734290000|2021-06-03 15:31:30|11803.4|11791.4|11805.2|11793.2|11805.2|11793.2|11802.7|11790.7|3
1622734300000|2021-06-03 15:31:40|||||||||2
1622734310000|2021-06-03 15:31:50|11802.7|11790.7|11802.7|11790.7|11802.7|11790.7|11802.7|11790.7|0
1622734330000|2021-06-03 15:32:10|11801.4|11789.4|11801.4|11789.4|11801.4|11789.4|11801.4|11789.4|0
1622734340000|2021-06-03 15:32:20|11800.7|11788.7|11800.2|11788.2|11800.7|11788.7|11800.2|11788.2|2
1622734370000|2021-06-03 15:32:50|||||||||1
1622734380000|2021-06-03 15:33:00|11801.9|11789.9|11800.2|11788.2|11801.9|11789.9|11800.2|11788.2|0
1622734390000|2021-06-03 15:33:10|11799.6|11787.6|11799.6|11787.6|11799.6|11787.6|11799.6|11787.6|7
1622734400000|2021-06-03 15:33:20|11798.6|11786.6|11797.7|11785.7|11798.6|11786.6|11797.7|11785.7|24
1622734410000|2021-06-03 15:33:30|11795.7|11783.7|11796.9|11784.9|11796.9|11784.9|11795.7|11783.7|0
1622734420000|2021-06-03 15:33:40|11797.7|11785.7|11797.7|11785.7|11797.7|11785.7|11797.7|11785.7|0
1622734450000|2021-06-03 15:34:10|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|11796.9|11784.9|0
1622734460000|2021-06-03 15:34:20|11797.7|11785.7|11796.9|11784.9|11797.7|11785.7|11796.9|11784.9|0
1622734470000|2021-06-03 15:34:30|11796.2|11784.2|11791.7|11779.7|11796.9|11784.9|11791.7|11779.7|12
1622734480000|2021-06-03 15:34:40|||||||||7
1622734520000|2021-06-03 15:35:20|||||||||2
1622734530000|2021-06-03 15:35:30|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|11793.7|11781.7|1
1622734540000|2021-06-03 15:35:40|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|0
1622734550000|2021-06-03 15:35:50|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|1
1622734560000|2021-06-03 15:36:00|11791.9|11779.9|11790.7|11778.7|11791.9|11779.9|11790.7|11778.7|0
1622734580000|2021-06-03 15:36:20|11791.2|11779.2|11791.4|11779.4|11792.7|11780.7|11790.9|11778.9|7
1622734590000|2021-06-03 15:36:30|11790.9|11778.9|11790.9|11778.9|11792.2|11780.2|11790.9|11778.9|4
1622734600000|2021-06-03 15:36:40|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.2|11778.2|0
1622734610000|2021-06-03 15:36:50|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|1
1622734630000|2021-06-03 15:37:10|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|0
1622734640000|2021-06-03 15:37:20|||||||||1
1622734670000|2021-06-03 15:37:50|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|1
1622734680000|2021-06-03 15:38:00|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|3
1622734690000|2021-06-03 15:38:10|11790.2|11778.2|11789.7|11777.7|11790.2|11778.2|11789.7|11777.7|0
1622734700000|2021-06-03 15:38:20|11790.2|11778.2|11789.7|11777.7|11790.2|11778.2|11789.7|11777.7|0
1622734710000|2021-06-03 15:38:30|11789.1|11777.1|11789.1|11777.1|11789.7|11777.7|11789.1|11777.1|1
1622734720000|2021-06-03 15:38:40|11789.7|11777.7|11790.2|11778.2|11790.2|11778.2|11789.7|11777.7|4
1622734730000|2021-06-03 15:38:50|11790.7|11778.7|11790.2|11778.2|11790.7|11778.7|11789.7|11777.7|4
1622734740000|2021-06-03 15:39:00|||||||||1
1622734760000|2021-06-03 15:39:20|11789.7|11777.7|11790.2|11778.2|11790.2|11778.2|11789.7|11777.7|1
1622734770000|2021-06-03 15:39:30|||||||||1
1622734790000|2021-06-03 15:39:50|||||||||1
1622734820000|2021-06-03 15:40:20|11790.7|11778.7|11792.7|11780.7|11793.9|11781.9|11790.7|11778.7|3
1622734830000|2021-06-03 15:40:30|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|11792.7|11780.7|1
1622734840000|2021-06-03 15:40:40|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|11792.2|11780.2|0
1622734850000|2021-06-03 15:40:50|11792.2|11780.2|11790.9|11778.9|11792.2|11780.2|11790.9|11778.9|0
1622734860000|2021-06-03 15:41:00|11789.4|11777.4|11789.4|11777.4|11789.4|11777.4|11789.4|11777.4|0
1622734870000|2021-06-03 15:41:10|11788.9|11776.9|11785.7|11773.7|11788.9|11776.9|11785.7|11773.7|2
1622734880000|2021-06-03 15:41:20|||||||||1
1622734910000|2021-06-03 15:41:50|||||||||1
1622734940000|2021-06-03 15:42:20|11785.2|11773.2|11785.7|11773.7|11785.7|11773.7|11785.2|11773.2|1
1622734950000|2021-06-03 15:42:30|11785.2|11773.2|11785.2|11773.2|11785.2|11773.2|11785.2|11773.2|0
1622734960000|2021-06-03 15:42:40|11785.7|11773.7|11785.7|11773.7|11785.7|11773.7|11785.7|11773.7|1
1622734970000|2021-06-03 15:42:50|11785.2|11773.2|11785.2|11773.2|11785.2|11773.2|11785.2|11773.2|0
1622734990000|2021-06-03 15:43:10|11784.5|11772.5|11783.7|11771.7|11784.5|11772.5|11781.7|11769.7|4
1622735000000|2021-06-03 15:43:20|11783|11771|11781.7|11769.7|11783|11771|11781.7|11769.7|0
1622735010000|2021-06-03 15:43:30|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11779.5|11767.5|14
1622735020000|2021-06-03 15:43:40|11783.7|11771.7|11786.2|11774.2|11786.2|11774.2|11783.7|11771.7|0
1622735030000|2021-06-03 15:43:50|11785.5|11773.5|11785.5|11773.5|11786.2|11774.2|11785.5|11773.5|0
1622735040000|2021-06-03 15:44:00|11786.2|11774.2|11786.7|11774.7|11786.7|11774.7|11785.5|11773.5|0
1622735050000|2021-06-03 15:44:10|11786.2|11774.2|11785.7|11773.7|11786.2|11774.2|11785.7|11773.7|5
1622735060000|2021-06-03 15:44:20|11785.2|11773.2|11783.7|11771.7|11785.2|11773.2|11783.7|11771.7|0
1622735070000|2021-06-03 15:44:30|11784.5|11772.5|11789.5|11777.5|11789.5|11777.5|11784.5|11772.5|6
1622735080000|2021-06-03 15:44:40|11790.2|11778.2|11790.2|11778.2|11790.7|11778.7|11790.2|11778.2|0
1622735100000|2021-06-03 15:45:00|11789.7|11777.7|11795.7|11783.7|11795.7|11783.7|11789.7|11777.7|17
1622735110000|2021-06-03 15:45:10|11795.2|11783.2|11797.2|11785.2|11797.2|11785.2|11793.9|11781.9|2
1622735120000|2021-06-03 15:45:20|11798.2|11786.2|11797.7|11785.7|11798.2|11786.2|11797.7|11785.7|1
1622735130000|2021-06-03 15:45:30|11798.7|11786.7|11800.7|11788.7|11802|11790|11798.7|11786.7|4
1622735140000|2021-06-03 15:45:40|11799.7|11787.7|11798.9|11786.9|11799.7|11787.7|11798.9|11786.9|1
1622735150000|2021-06-03 15:45:50|11797.2|11785.2|11796.7|11784.7|11797.4|11785.4|11796.7|11784.7|2
1622735170000|2021-06-03 15:46:10|11794.2|11782.2|11796.7|11784.7|11796.7|11784.7|11794.2|11782.2|0
1622735180000|2021-06-03 15:46:20|11798.6|11786.6|11798.6|11786.6|11798.6|11786.6|11798.6|11786.6|0
1622735200000|2021-06-03 15:46:40|11796.7|11784.7|11797.4|11785.4|11797.4|11785.4|11796.7|11784.7|1
1622735220000|2021-06-03 15:47:00|11796.7|11784.7|11796.7|11784.7|11796.7|11784.7|11796.7|11784.7|0
1622735240000|2021-06-03 15:47:20|11794.2|11782.2|11795.2|11783.2|11795.9|11783.9|11794.2|11782.2|10
1622735250000|2021-06-03 15:47:30|11794.2|11782.2|11792|11780|11794.2|11782.2|11791.4|11779.4|0
1622735260000|2021-06-03 15:47:40|11794.5|11782.5|11794.5|11782.5|11794.5|11782.5|11794.5|11782.5|0
1622735270000|2021-06-03 15:47:50|11795.2|11783.2|11796.4|11784.4|11796.4|11784.4|11795.2|11783.2|1
1622735280000|2021-06-03 15:48:00|11795.7|11783.7|11795.7|11783.7|11796.4|11784.4|11795.7|11783.7|0
1622735290000|2021-06-03 15:48:10|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|11797.2|11785.2|0
1622735310000|2021-06-03 15:48:30|11798.7|11786.7|11801.4|11789.4|11802|11790|11798.7|11786.7|5
1622735320000|2021-06-03 15:48:40|11800.9|11788.9|11802.7|11790.7|11803.2|11791.2|11800.9|11788.9|0
1622735330000|2021-06-03 15:48:50|11803.2|11791.2|11801.7|11789.7|11803.2|11791.2|11801.7|11789.7|20
1622735350000|2021-06-03 15:49:10|11801.1|11789.1|11799.2|11787.2|11801.1|11789.1|11799.2|11787.2|2
1622735360000|2021-06-03 15:49:20|11798.4|11786.4|11798.4|11786.4|11798.4|11786.4|11798.4|11786.4|0
1622735370000|2021-06-03 15:49:30|11797.2|11785.2|11795.9|11783.9|11797.2|11785.2|11795.9|11783.9|0
1622735380000|2021-06-03 15:49:40|11794.7|11782.7|11794.2|11782.2|11794.7|11782.7|11794.2|11782.2|0
1622735390000|2021-06-03 15:49:50|11794.7|11782.7|11794.7|11782.7|11795.2|11783.2|11794.2|11782.2|0
1622735400000|2021-06-03 15:50:00|11794.2|11782.2|11798.4|11786.4|11798.4|11786.4|11794.2|11782.2|0
1622735410000|2021-06-03 15:50:10|11799.7|11787.7|11798.4|11786.4|11799.7|11787.7|11798.4|11786.4|0
1622735430000|2021-06-03 15:50:30|11798.9|11786.9|11800.2|11788.2|11800.2|11788.2|11798.9|11786.9|0
1622735440000|2021-06-03 15:50:40|11799.2|11787.2|11798.4|11786.4|11799.2|11787.2|11798.4|11786.4|1
1622735450000|2021-06-03 15:50:50|11797.9|11785.9|11799.9|11787.9|11799.9|11787.9|11797.9|11785.9|0
1622735470000|2021-06-03 15:51:10|11800.4|11788.4|11801.7|11789.7|11801.7|11789.7|11800.4|11788.4|20
1622735480000|2021-06-03 15:51:20|11800.9|11788.9|11800.9|11788.9|11800.9|11788.9|11800.9|11788.9|0
1622735500000|2021-06-03 15:51:40|11801.7|11789.7|11804.2|11792.2|11804.2|11792.2|11800.9|11788.9|0
1622735510000|2021-06-03 15:51:50|11804.9|11792.9|11804.4|11792.4|11804.9|11792.9|11804.4|11792.4|5
1622735520000|2021-06-03 15:52:00|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.1|11791.1|5
1622735530000|2021-06-03 15:52:10|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|11804.2|11792.2|0
1622735540000|2021-06-03 15:52:20|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|11803.6|11791.6|1
1622735550000|2021-06-03 15:52:30|11805.1|11793.1|11807.4|11795.4|11807.4|11795.4|11805.1|11793.1|5
1622735560000|2021-06-03 15:52:40|||||||||1
1622735570000|2021-06-03 15:52:50|11806.7|11794.7|11810.1|11798.1|11810.1|11798.1|11806.7|11794.7|7
1622735580000|2021-06-03 15:53:00|11806.9|11794.9|11807.2|11795.2|11807.4|11795.4|11806.7|11794.7|1
1622735590000|2021-06-03 15:53:10|11807.9|11795.9|11808.1|11796.1|11808.6|11796.6|11807.4|11795.4|2
1622735600000|2021-06-03 15:53:20|11807.4|11795.4|11807.4|11795.4|11807.4|11795.4|11807.4|11795.4|0
1622735610000|2021-06-03 15:53:30|11806.9|11794.9|11807.6|11795.6|11807.6|11795.6|11806.4|11794.4|10
1622735620000|2021-06-03 15:53:40|11807.1|11795.1|11806.9|11794.9|11807.4|11795.4|11806.4|11794.4|1
1622735630000|2021-06-03 15:53:50|11807.4|11795.4|11805.6|11793.6|11808.1|11796.1|11805.6|11793.6|0
1622735640000|2021-06-03 15:54:00|11805.1|11793.1|11805.6|11793.6|11805.6|11793.6|11805.1|11793.1|1
1622735650000|2021-06-03 15:54:10|||||||||1
1622735660000|2021-06-03 15:54:20|11805.1|11793.1|11804.6|11792.6|11805.1|11793.1|11804.6|11792.6|0
1622735670000|2021-06-03 15:54:30|11803.9|11791.9|11798.9|11786.9|11803.9|11791.9|11798.9|11786.9|3
1622735700000|2021-06-03 15:55:00|11800.4|11788.4|11800.6|11788.6|11801.4|11789.4|11800.4|11788.4|0
1622735710000|2021-06-03 15:55:10|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|11798.1|11786.1|0
1622735720000|2021-06-03 15:55:20|11798.9|11786.9|11801.2|11789.2|11801.2|11789.2|11798.9|11786.9|1
1622735730000|2021-06-03 15:55:30|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|11800.6|11788.6|0
1622735740000|2021-06-03 15:55:40|11799.4|11787.4|11796.9|11784.9|11799.9|11787.9|11796.9|11784.9|10
1622735750000|2021-06-03 15:55:50|11797.4|11785.4|11795.6|11783.6|11797.4|11785.4|11795.6|11783.6|0
1622735760000|2021-06-03 15:56:00|11794.9|11782.9|11794.9|11782.9|11795.6|11783.6|11793.1|11781.1|10
1622735770000|2021-06-03 15:56:10|11795.6|11783.6|11795.6|11783.6|11796.2|11784.2|11795.6|11783.6|1
1622735790000|2021-06-03 15:56:30|11796.2|11784.2|11795.6|11783.6|11796.2|11784.2|11795.6|11783.6|0
1622735800000|2021-06-03 15:56:40|11796.2|11784.2|11796.2|11784.2|11796.2|11784.2|11796.2|11784.2|0
1622735830000|2021-06-03 15:57:10|11795.6|11783.6|11795.6|11783.6|11795.6|11783.6|11795.6|11783.6|1
1622735840000|2021-06-03 15:57:20|11796.7|11784.7|11798.1|11786.1|11800.1|11788.1|11796.7|11784.7|2
1622735850000|2021-06-03 15:57:30|11797.6|11785.6|11798.1|11786.1|11798.1|11786.1|11797.6|11785.6|0
1622735860000|2021-06-03 15:57:40|11796.2|11784.2|11797.4|11785.4|11797.4|11785.4|11795.6|11783.6|0
1622735870000|2021-06-03 15:57:50|11798.1|11786.1|11798.1|11786.1|11798.7|11786.7|11798.1|11786.1|4
1622735890000|2021-06-03 15:58:10|11797.6|11785.6|11797.6|11785.6|11798.1|11786.1|11797.6|11785.6|1
1622735900000|2021-06-03 15:58:20|11795.6|11783.6|11798.1|11786.1|11798.1|11786.1|11795.6|11783.6|0
1622735940000|2021-06-03 15:59:00|11798.7|11786.7|11800.1|11788.1|11800.1|11788.1|11798.7|11786.7|0
1622735950000|2021-06-03 15:59:10|11799.6|11787.6|11799.4|11787.4|11800.1|11788.1|11798.9|11786.9|1
1622735960000|2021-06-03 15:59:20|11798.9|11786.9|11799.4|11787.4|11799.4|11787.4|11798.9|11786.9|3
1622735980000|2021-06-03 15:59:40|11796.4|11784.4|11797.4|11785.4|11797.4|11785.4|11792.6|11780.6|10
1622735990000|2021-06-03 15:59:50|11796.4|11784.4|11795.6|11783.6|11796.4|11784.4|11795.6|11783.6|0
1622736000000|2021-06-03 16:00:00|11794.6|11782.6|11792.4|11780.4|11794.6|11782.6|11792.4|11780.4|1
1622736010000|2021-06-03 16:00:10|11793.1|11781.1|11793.1|11781.1|11793.7|11781.7|11793.1|11781.1|0
1622736020000|2021-06-03 16:00:20|11793.7|11781.7|11793.1|11781.1|11793.7|11781.7|11793.1|11781.1|0
1622736040000|2021-06-03 16:00:40|11793.7|11781.7|11794.2|11782.2|11794.2|11782.2|11793.1|11781.1|0
1622736050000|2021-06-03 16:00:50|11794.7|11782.7|11795.6|11783.6|11796.2|11784.2|11794.7|11782.7|12
1622736060000|2021-06-03 16:01:00|11796.2|11784.2|11800.1|11788.1|11800.1|11788.1|11796.2|11784.2|1
1622736070000|2021-06-03 16:01:10|11799.4|11787.4|11797.4|11785.4|11799.4|11787.4|11797.4|11785.4|0
1622736100000|2021-06-03 16:01:40|11796.7|11784.7|11794.9|11782.9|11796.7|11784.7|11794.9|11782.9|0
1622736120000|2021-06-03 16:02:00|11795.6|11783.6|11795.6|11783.6|11795.6|11783.6|11795.6|11783.6|0
1622736130000|2021-06-03 16:02:10|11794.9|11782.9|11793.1|11781.1|11794.9|11782.9|11793.1|11781.1|0
1622736140000|2021-06-03 16:02:20|11793.7|11781.7|11793.1|11781.1|11793.7|11781.7|11793.1|11781.1|0
1622736150000|2021-06-03 16:02:30|||||||||3
1622736160000|2021-06-03 16:02:40|11792.4|11780.4|11792.4|11780.4|11792.4|11780.4|11792.4|11780.4|4
1622736170000|2021-06-03 16:02:50|11793.1|11781.1|11792.4|11780.4|11793.1|11781.1|11792.4|11780.4|2
1622736180000|2021-06-03 16:03:00|11793.1|11781.1|11793.1|11781.1|11793.1|11781.1|11793.1|11781.1|2
1622736190000|2021-06-03 16:03:10|||||||||1
1622736200000|2021-06-03 16:03:20|||||||||1
1622736210000|2021-06-03 16:03:30|11795.6|11783.6|11794.9|11782.9|11795.6|11783.6|11794.9|11782.9|4
1622736220000|2021-06-03 16:03:40|||||||||1
1622736230000|2021-06-03 16:03:50|||||||||1
1622736240000|2021-06-03 16:04:00|11798.9|11786.9|11795.7|11783.7|11799.4|11787.4|11795.7|11783.7|4
1622736250000|2021-06-03 16:04:10|11794.9|11782.9|11794.4|11782.4|11794.9|11782.9|11793.9|11781.9|6
1622736260000|2021-06-03 16:04:20|11794.9|11782.9|11793.2|11781.2|11794.9|11782.9|11793.2|11781.2|1
1622736270000|2021-06-03 16:04:30|11791.7|11779.7|11789.2|11777.2|11791.7|11779.7|11789.2|11777.2|1
1622736280000|2021-06-03 16:04:40|11788.5|11776.5|11789.2|11777.2|11789.2|11777.2|11788.5|11776.5|0
1622736290000|2021-06-03 16:04:50|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|0
1622736300000|2021-06-03 16:05:00|11787.9|11775.9|11787.9|11775.9|11787.9|11775.9|11787.9|11775.9|0
1622736330000|2021-06-03 16:05:30|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|0
1622736340000|2021-06-03 16:05:40|11786.7|11774.7|11786|11774|11786.7|11774.7|11786|11774|6
1622736360000|2021-06-03 16:06:00|11784.7|11772.7|11783.2|11771.2|11784.7|11772.7|11783.2|11771.2|15
1622736410000|2021-06-03 16:06:50|||||||||1
1622736420000|2021-06-03 16:07:00|11782.5|11770.5|11782|11770|11782.5|11770.5|11782|11770|5
1622736430000|2021-06-03 16:07:10|11782.7|11770.7|11782.9|11770.9|11783.5|11771.5|11782.7|11770.7|8
1622736440000|2021-06-03 16:07:20|11783.7|11771.7|11783.7|11771.7|11783.7|11771.7|11783.7|11771.7|1
1622736450000|2021-06-03 16:07:30|||||||||1
1622736490000|2021-06-03 16:08:10|11785.7|11773.7|11786.9|11774.9|11786.9|11774.9|11785.7|11773.7|11
1622736500000|2021-06-03 16:08:20|11786.2|11774.2|11783.7|11771.7|11786.2|11774.2|11783.7|11771.7|1
1622736510000|2021-06-03 16:08:30|11784.2|11772.2|11784.9|11772.9|11784.9|11772.9|11784.2|11772.2|1
1622736520000|2021-06-03 16:08:40|||||||||1
1622736530000|2021-06-03 16:08:50|11783.7|11771.7|11784.9|11772.9|11784.9|11772.9|11783.7|11771.7|1
1622736540000|2021-06-03 16:09:00|11785.7|11773.7|11786.2|11774.2|11786.2|11774.2|11785.7|11773.7|1
1622736550000|2021-06-03 16:09:10|11785.7|11773.7|11784.9|11772.9|11785.7|11773.7|11784.9|11772.9|2
1622736560000|2021-06-03 16:09:20|||||||||1
1622736570000|2021-06-03 16:09:30|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|0
1622736580000|2021-06-03 16:09:40|11784.9|11772.9|11784.9|11772.9|11784.9|11772.9|11784.9|11772.9|0
1622736610000|2021-06-03 16:10:10|11786.7|11774.7|11786.7|11774.7|11786.7|11774.7|11786.7|11774.7|3
1622736620000|2021-06-03 16:10:20|11786|11774|11786|11774|11786|11774|11786|11774|0
1622736650000|2021-06-03 16:10:50|11786.7|11774.7|11786.7|11774.7|11786.7|11774.7|11786.7|11774.7|0
1622736660000|2021-06-03 16:11:00|11789.2|11777.2|11787.4|11775.4|11789.2|11777.2|11787.4|11775.4|0
1622736670000|2021-06-03 16:11:10|11786|11774|11792.4|11780.4|11794.2|11782.2|11786|11774|4
1622736690000|2021-06-03 16:11:30|11791.2|11779.2|11790.7|11778.7|11794.9|11782.9|11790.7|11778.7|1
1622736700000|2021-06-03 16:11:40|11791.4|11779.4|11795.1|11783.1|11795.1|11783.1|11791.4|11779.4|0
1622736710000|2021-06-03 16:11:50|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|11795.7|11783.7|0
1622736730000|2021-06-03 16:12:10|11791.4|11779.4|11788.2|11776.2|11791.4|11779.4|11788.2|11776.2|0
1622736800000|2021-06-03 16:13:20|11788.7|11776.7|11788.7|11776.7|11788.7|11776.7|11788.7|11776.7|0
1622736810000|2021-06-03 16:13:30|11789.4|11777.4|11789.4|11777.4|11789.4|11777.4|11789.4|11777.4|0
1622736820000|2021-06-03 16:13:40|11790.2|11778.2|11791.7|11779.7|11791.7|11779.7|11790.2|11778.2|3
1622736850000|2021-06-03 16:14:10|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|0
1622736870000|2021-06-03 16:14:30|||||||||1
1622736890000|2021-06-03 16:14:50|||||||||1
1622736930000|2021-06-03 16:15:30|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|11792.7|11780.7|1
1622736950000|2021-06-03 16:15:50|11791.5|11779.5|11790.2|11778.2|11791.5|11779.5|11790.2|11778.2|1
1622736970000|2021-06-03 16:16:10|11790.8|11778.8|11790.2|11778.2|11790.8|11778.8|11790.2|11778.2|0
1622736980000|2021-06-03 16:16:20|11789.5|11777.5|11789.5|11777.5|11789.5|11777.5|11789.5|11777.5|2
1622737010000|2021-06-03 16:16:50|11789|11777|11788.1|11776.1|11789|11777|11787.5|11775.5|0
1622737020000|2021-06-03 16:17:00|11788.8|11776.8|11788.3|11776.3|11788.8|11776.8|11788.3|11776.3|10
1622737030000|2021-06-03 16:17:10|11790.2|11778.2|11790.2|11778.2|11790.2|11778.2|11789.7|11777.7|1
1622737040000|2021-06-03 16:17:20|11789.7|11777.7|11789.2|11777.2|11789.7|11777.7|11789.2|11777.2|0
1622737060000|2021-06-03 16:17:40|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|1
1622737080000|2021-06-03 16:18:00|11791.2|11779.2|11790.5|11778.5|11791.2|11779.2|11790.5|11778.5|0
1622737100000|2021-06-03 16:18:20|11791.2|11779.2|11791.7|11779.7|11791.7|11779.7|11791.2|11779.2|0
1622737110000|2021-06-03 16:18:30|11789.9|11777.9|11789.9|11777.9|11789.9|11777.9|11789.9|11777.9|0
1622737130000|2021-06-03 16:18:50|11789.2|11777.2|11786.7|11774.7|11789.2|11777.2|11786.7|11774.7|0
1622737150000|2021-06-03 16:19:10|11786|11774|11789.2|11777.2|11789.2|11777.2|11786|11774|0
1622737160000|2021-06-03 16:19:20|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|2
1622737170000|2021-06-03 16:19:30|11789.2|11777.2|11791.7|11779.7|11791.7|11779.7|11787.4|11775.4|1
1622737190000|2021-06-03 16:19:50|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11791.7|11779.7|2
1622737200000|2021-06-03 16:20:00|11790.5|11778.5|11791|11779|11791|11779|11789.7|11777.7|3
1622737210000|2021-06-03 16:20:10|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11791.7|11779.7|0
1622737220000|2021-06-03 16:20:20|11791.7|11779.7|11792.2|11780.2|11792.2|11780.2|11791.7|11779.7|0
1622737240000|2021-06-03 16:20:40|11791.7|11779.7|11792.2|11780.2|11792.2|11780.2|11791.7|11779.7|0
1622737250000|2021-06-03 16:20:50|11791.7|11779.7|11792.2|11780.2|11792.2|11780.2|11791.7|11779.7|1
1622737260000|2021-06-03 16:21:00|11791.7|11779.7|11794.2|11782.2|11795|11783|11791.7|11779.7|2
1622737270000|2021-06-03 16:21:10|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|11793.5|11781.5|1
1622737280000|2021-06-03 16:21:20|11793|11781|11792.2|11780.2|11793|11781|11792.2|11780.2|0
1622737290000|2021-06-03 16:21:30|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|0
1622737300000|2021-06-03 16:21:40|11790.3|11778.3|11791.7|11779.7|11792.2|11780.2|11790.3|11778.3|2
1622737310000|2021-06-03 16:21:50|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11791.7|11779.7|0
1622737320000|2021-06-03 16:22:00|11791.7|11779.7|11792.2|11780.2|11792.2|11780.2|11791|11779|0
1622737330000|2021-06-03 16:22:10|11791.7|11779.7|11792.8|11780.8|11792.8|11780.8|11791.7|11779.7|0
1622737340000|2021-06-03 16:22:20|11792.2|11780.2|11793.5|11781.5|11793.5|11781.5|11791|11779|0
1622737350000|2021-06-03 16:22:30|11792.8|11780.8|11792.2|11780.2|11792.8|11780.8|11791|11779|0
1622737360000|2021-06-03 16:22:40|11792.8|11780.8|11792.2|11780.2|11792.8|11780.8|11792.2|11780.2|0
1622737380000|2021-06-03 16:23:00|11792.8|11780.8|11792.8|11780.8|11792.8|11780.8|11792.8|11780.8|0
1622737400000|2021-06-03 16:23:20|11792.2|11780.2|11792.8|11780.8|11792.8|11780.8|11792.2|11780.2|0
1622737410000|2021-06-03 16:23:30|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|0
1622737420000|2021-06-03 16:23:40|11791.7|11779.7|11791.7|11779.7|11792.2|11780.2|11791|11779|0
1622737440000|2021-06-03 16:24:00|11791|11779|11791|11779|11791|11779|11791|11779|0
1622737460000|2021-06-03 16:24:20|11791.5|11779.5|11791.5|11779.5|11791.5|11779.5|11791|11779|0
1622737480000|2021-06-03 16:24:40|11791|11779|11791|11779|11791.5|11779.5|11791|11779|0
1622737500000|2021-06-03 16:25:00|11791.5|11779.5|11792.8|11780.8|11792.8|11780.8|11791.5|11779.5|0
1622737510000|2021-06-03 16:25:10|11791|11779|11791|11779|11791.5|11779.5|11791|11779|0
1622737570000|2021-06-03 16:26:10|11791.5|11779.5|11791|11779|11791.5|11779.5|11791|11779|0
1622737600000|2021-06-03 16:26:40|11791.5|11779.5|11790.3|11778.3|11792.3|11780.3|11790.3|11778.3|0
1622737620000|2021-06-03 16:27:00|11789.8|11777.8|11788.3|11776.3|11789.8|11777.8|11788.3|11776.3|0
1622737660000|2021-06-03 16:27:40|11789.8|11777.8|11791.5|11779.5|11791.5|11779.5|11789.8|11777.8|1
1622737670000|2021-06-03 16:27:50|11792.8|11780.8|11792.8|11780.8|11792.8|11780.8|11792.8|11780.8|0
1622737690000|2021-06-03 16:28:10|11796.2|11784.2|11796.2|11784.2|11796.2|11784.2|11796.2|11784.2|1
1622737730000|2021-06-03 16:28:50|11799.2|11787.2|11801.7|11789.7|11801.7|11789.7|11798.5|11786.5|2
1622737760000|2021-06-03 16:29:20|11802.8|11790.8|11806.7|11794.7|11806.7|11794.7|11802.3|11790.3|1
1622737770000|2021-06-03 16:29:30|11805.5|11793.5|11809.2|11797.2|11809.2|11797.2|11805.5|11793.5|2
1622737780000|2021-06-03 16:29:40|11808.7|11796.7|11808.2|11796.2|11809.2|11797.2|11808.2|11796.2|0
1622737810000|2021-06-03 16:30:10|11808.7|11796.7|11809.5|11797.5|11809.5|11797.5|11808.2|11796.2|1
1622737820000|2021-06-03 16:30:20|11810|11798|11813.9|11801.9|11813.9|11801.9|11810|11798|1
1622737830000|2021-06-03 16:30:30|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|11812.7|11800.7|8
1622737840000|2021-06-03 16:30:40|11813.9|11801.9|11812.7|11800.7|11813.9|11801.9|11812.7|11800.7|0
1622737850000|2021-06-03 16:30:50|11813.2|11801.2|11812.7|11800.7|11813.2|11801.2|11810.7|11798.7|4
1622737860000|2021-06-03 16:31:00|11813.2|11801.2|11815.6|11803.6|11815.6|11803.6|11813.2|11801.2|61
1622737870000|2021-06-03 16:31:10|11817.1|11805.1|11815.6|11803.6|11817.1|11805.1|11813.3|11801.3|12
1622737900000|2021-06-03 16:31:40|11814.9|11802.9|11814.2|11802.2|11814.9|11802.9|11814.2|11802.2|1
1622737910000|2021-06-03 16:31:50|11814.9|11802.9|11815.6|11803.6|11815.6|11803.6|11814.9|11802.9|0
1622737920000|2021-06-03 16:32:00|11814.9|11802.9|11814.2|11802.2|11814.9|11802.9|11814.2|11802.2|1
1622737930000|2021-06-03 16:32:10|11811.1|11799.1|11809.7|11797.7|11814.2|11802.2|11809.7|11797.7|16
1622737940000|2021-06-03 16:32:20|11808.9|11796.9|11808.9|11796.9|11809.4|11797.4|11808.9|11796.9|2
1622737950000|2021-06-03 16:32:30|11808.1|11796.1|11808.9|11796.9|11809.4|11797.4|11807.6|11795.6|0
1622737960000|2021-06-03 16:32:40|11809.4|11797.4|11809.4|11797.4|11809.4|11797.4|11809.4|11797.4|0
1622737970000|2021-06-03 16:32:50|11808.6|11796.6|11808.9|11796.9|11808.9|11796.9|11807.6|11795.6|0
1622737980000|2021-06-03 16:33:00|11808.3|11796.3|11809.4|11797.4|11810.1|11798.1|11807.6|11795.6|4
1622737990000|2021-06-03 16:33:10|11808.1|11796.1|11807.6|11795.6|11808.6|11796.6|11807.6|11795.6|0
1622738000000|2021-06-03 16:33:20|11809.2|11797.2|11809.2|11797.2|11809.2|11797.2|11809.2|11797.2|3
1622738010000|2021-06-03 16:33:30|11803.6|11791.6|11804.4|11792.4|11804.9|11792.9|11803.6|11791.6|2
1622738020000|2021-06-03 16:33:40|11803.6|11791.6|11804.2|11792.2|11804.2|11792.2|11803.6|11791.6|0
1622738060000|2021-06-03 16:34:20|11806.9|11794.9|11809.2|11797.2|11809.2|11797.2|11805.6|11793.6|20
1622738070000|2021-06-03 16:34:30|||||||||8
1622738080000|2021-06-03 16:34:40|11808.6|11796.6|11808.6|11796.6|11809.2|11797.2|11808.6|11796.6|1
1622738090000|2021-06-03 16:34:50|11807.9|11795.9|11807.4|11795.4|11808.6|11796.6|11807.4|11795.4|0
1622738100000|2021-06-03 16:35:00|11806.9|11794.9|11805.4|11793.4|11806.9|11794.9|11805.4|11793.4|0
1622738120000|2021-06-03 16:35:20|11805.9|11793.9|11812.4|11800.4|11812.4|11800.4|11805.9|11793.9|0
1622738130000|2021-06-03 16:35:30|11811.9|11799.9|11810.6|11798.6|11811.9|11799.9|11810.6|11798.6|0
1622738140000|2021-06-03 16:35:40|11812.7|11800.7|11816.1|11804.1|11816.1|11804.1|11812.7|11800.7|17
1622738150000|2021-06-03 16:35:50|11815.4|11803.4|11815.4|11803.4|11816.1|11804.1|11815.4|11803.4|0
1622738160000|2021-06-03 16:36:00|11816.1|11804.1|11818.1|11806.1|11818.1|11806.1|11816.1|11804.1|0
1622738170000|2021-06-03 16:36:10|11817.4|11805.4|11821.6|11809.6|11821.6|11809.6|11817.4|11805.4|3
1622738180000|2021-06-03 16:36:20|11822.1|11810.1|11823.6|11811.6|11823.6|11811.6|11822.1|11810.1|1
1622738200000|2021-06-03 16:36:40|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|11824.3|11812.3|2
1622738210000|2021-06-03 16:36:50|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|11823.8|11811.8|0
1622738220000|2021-06-03 16:37:00|11827.7|11815.7|11830.8|11818.8|11830.8|11818.8|11827.7|11815.7|6
1622738230000|2021-06-03 16:37:10|11830.2|11818.2|11832.7|11820.7|11832.7|11820.7|11829.5|11817.5|1
1622738240000|2021-06-03 16:37:20|11832|11820|11827.7|11815.7|11832|11820|11827.7|11815.7|2
1622738250000|2021-06-03 16:37:30|11828.3|11816.3|11826.5|11814.5|11828.3|11816.3|11826.5|11814.5|0
1622738260000|2021-06-03 16:37:40|11826.3|11814.3|11830.2|11818.2|11830.2|11818.2|11823.3|11811.3|2
1622738270000|2021-06-03 16:37:50|11829.5|11817.5|11828.3|11816.3|11829.5|11817.5|11828.3|11816.3|0
1622738280000|2021-06-03 16:38:00|11827.5|11815.5|11828.3|11816.3|11828.3|11816.3|11827|11815|0
1622738290000|2021-06-03 16:38:10|11827|11815|11828.3|11816.3|11830.2|11818.2|11827|11815|1
1622738300000|2021-06-03 16:38:20|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|11827.7|11815.7|0
1622738310000|2021-06-03 16:38:30|11828.3|11816.3|11825.8|11813.8|11828.3|11816.3|11825.2|11813.2|0
1622738340000|2021-06-03 16:39:00|11825.2|11813.2|11830.8|11818.8|11830.8|11818.8|11823.3|11811.3|0
1622738350000|2021-06-03 16:39:10|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|11830.2|11818.2|0
1622738360000|2021-06-03 16:39:20|11828.3|11816.3|11821.8|11809.8|11828.3|11816.3|11821.8|11809.8|0
1622738370000|2021-06-03 16:39:30|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|11821.3|11809.3|0
1622738390000|2021-06-03 16:39:50|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|0
1622738400000|2021-06-03 16:40:00|||||||||1
1622738420000|2021-06-03 16:40:20|11819.1|11807.1|11818.4|11806.4|11819.1|11807.1|11818.4|11806.4|1
1622738520000|2021-06-03 16:42:00|11819.1|11807.1|11819.1|11807.1|11819.1|11807.1|11819.1|11807.1|0
1622738530000|2021-06-03 16:42:10|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|0
1622738540000|2021-06-03 16:42:20|11819.3|11807.3|11819.8|11807.8|11819.8|11807.8|11819.3|11807.3|0
1622738550000|2021-06-03 16:42:30|11819.1|11807.1|11821.1|11809.1|11821.1|11809.1|11819.1|11807.1|0
1622738570000|2021-06-03 16:42:50|11820.6|11808.6|11820.6|11808.6|11821.1|11809.1|11820.6|11808.6|0
1622738580000|2021-06-03 16:43:00|11819.8|11807.8|11819.1|11807.1|11819.8|11807.8|11819.1|11807.1|1
1622738590000|2021-06-03 16:43:10|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|11818.4|11806.4|0
1622738600000|2021-06-03 16:43:20|||||||||2
1622738610000|2021-06-03 16:43:30|11817.1|11805.1|11816.4|11804.4|11817.6|11805.6|11816.4|11804.4|1
1622738620000|2021-06-03 16:43:40|11818.6|11806.6|11818.6|11806.6|11818.6|11806.6|11818.6|11806.6|2
1622738630000|2021-06-03 16:43:50|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|11817.8|11805.8|0
1622738650000|2021-06-03 16:44:10|11817.1|11805.1|11817.8|11805.8|11817.8|11805.8|11817.1|11805.1|0
1622738660000|2021-06-03 16:44:20|11818.6|11806.6|11818.6|11806.6|11818.6|11806.6|11818.6|11806.6|0
1622738670000|2021-06-03 16:44:30|11820.6|11808.6|11821.1|11809.1|11821.1|11809.1|11820.6|11808.6|2
1622738720000|2021-06-03 16:45:20|11821.8|11809.8|11822.5|11810.5|11822.5|11810.5|11821.8|11809.8|0
1622738730000|2021-06-03 16:45:30|11823.6|11811.6|11828.1|11816.1|11828.1|11816.1|11823.6|11811.6|2
1622738740000|2021-06-03 16:45:40|11826.8|11814.8|11826.8|11814.8|11826.8|11814.8|11826.8|11814.8|0
1622738750000|2021-06-03 16:45:50|11826.3|11814.3|11823.6|11811.6|11826.3|11814.3|11823.6|11811.6|0
1622738760000|2021-06-03 16:46:00|11824.1|11812.1|11822.8|11810.8|11824.1|11812.1|11822.8|11810.8|0
1622738770000|2021-06-03 16:46:10|11822.1|11810.1|11821.6|11809.6|11822.1|11810.1|11821.6|11809.6|0
1622738780000|2021-06-03 16:46:20|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|0
1622738790000|2021-06-03 16:46:30|11826.9|11814.9|11826.9|11814.9|11826.9|11814.9|11826.9|11814.9|3
1622738800000|2021-06-03 16:46:40|11826.2|11814.2|11826.2|11814.2|11826.2|11814.2|11826.2|11814.2|0
1622738810000|2021-06-03 16:46:50|11825.6|11813.6|11824.2|11812.2|11825.6|11813.6|11824.2|11812.2|17
1622738820000|2021-06-03 16:47:00|11824.7|11812.7|11825.4|11813.4|11825.4|11813.4|11824.7|11812.7|0
1622738850000|2021-06-03 16:47:30|11824.9|11812.9|11824.9|11812.9|11824.9|11812.9|11824.9|11812.9|5
1622738870000|2021-06-03 16:47:50|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|0
1622738890000|2021-06-03 16:48:10|11824.9|11812.9|11826.2|11814.2|11826.2|11814.2|11824.9|11812.9|0
1622738900000|2021-06-03 16:48:20|11826.9|11814.9|11826.9|11814.9|11826.9|11814.9|11826.9|11814.9|0
1622738930000|2021-06-03 16:48:50|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|11825.7|11813.7|0
1622738940000|2021-06-03 16:49:00|11826.2|11814.2|11826.9|11814.9|11826.9|11814.9|11826.2|11814.2|0
1622738970000|2021-06-03 16:49:30|11825.7|11813.7|11826|11814|11826|11814|11825.7|11813.7|3
1622738980000|2021-06-03 16:49:40|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|11825.4|11813.4|2
1622739000000|2021-06-03 16:50:00|11824.9|11812.9|11823.7|11811.7|11825.4|11813.4|11823.7|11811.7|2
1622739030000|2021-06-03 16:50:30|11824.2|11812.2|11824.7|11812.7|11824.7|11812.7|11824.2|11812.2|0
1622739050000|2021-06-03 16:50:50|11824.2|11812.2|11824.7|11812.7|11824.7|11812.7|11824.2|11812.2|0
1622739060000|2021-06-03 16:51:00|11821.7|11809.7|11817.9|11805.9|11822.9|11810.9|11817.9|11805.9|0
1622739080000|2021-06-03 16:51:20|11819|11807|11820.2|11808.2|11820.2|11808.2|11819|11807|10
1622739090000|2021-06-03 16:51:30|11819.7|11807.7|11819|11807|11819.7|11807.7|11819|11807|0
1622739140000|2021-06-03 16:52:20|11820|11808|11821.5|11809.5|11823.2|11811.2|11820|11808|1
1622739150000|2021-06-03 16:52:30|11820.7|11808.7|11820.2|11808.2|11820.7|11808.7|11820.2|11808.2|0
1622739160000|2021-06-03 16:52:40|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|0
1622739200000|2021-06-03 16:53:20|11821.5|11809.5|11818.5|11806.5|11821.5|11809.5|11818.5|11806.5|0
1622739220000|2021-06-03 16:53:40|11817.9|11805.9|11817.2|11805.2|11817.9|11805.9|11817.2|11805.2|0
1622739240000|2021-06-03 16:54:00|11817.7|11805.7|11818.5|11806.5|11818.5|11806.5|11817.7|11805.7|0
1622739260000|2021-06-03 16:54:20|11819|11807|11820.2|11808.2|11820.2|11808.2|11819|11807|0
1622739270000|2021-06-03 16:54:30|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|2
1622739280000|2021-06-03 16:54:40|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|5
1622739290000|2021-06-03 16:54:50|11819.7|11807.7|11818.5|11806.5|11819.7|11807.7|11818.5|11806.5|0
1622739300000|2021-06-03 16:55:00|11817.7|11805.7|11817.2|11805.2|11817.7|11805.7|11817.2|11805.2|2
1622739310000|2021-06-03 16:55:10|11816|11804|11816|11804|11816.5|11804.5|11816|11804|0
1622739320000|2021-06-03 16:55:20|11815.5|11803.5|11815.5|11803.5|11815.5|11803.5|11815.5|11803.5|0
1622739330000|2021-06-03 16:55:30|11816|11804|11818|11806|11818|11806|11816|11804|0
1622739360000|2021-06-03 16:56:00|11817.4|11805.4|11817.4|11805.4|11818|11806|11817.4|11805.4|0
1622739370000|2021-06-03 16:56:10|11817.2|11805.2|11817.7|11805.7|11817.7|11805.7|11817.2|11805.2|0
1622739380000|2021-06-03 16:56:20|11818.5|11806.5|11818.5|11806.5|11818.5|11806.5|11818.5|11806.5|0
1622739390000|2021-06-03 16:56:30|11819.2|11807.2|11823.5|11811.5|11823.5|11811.5|11819.2|11807.2|1
1622739400000|2021-06-03 16:56:40|11822.7|11810.7|11823.5|11811.5|11823.5|11811.5|11822.7|11810.7|0
1622739410000|2021-06-03 16:56:50|11822.2|11810.2|11819.7|11807.7|11822.2|11810.2|11819.7|11807.7|4
1622739420000|2021-06-03 16:57:00|11820.2|11808.2|11818.5|11806.5|11820.5|11808.5|11818.5|11806.5|0
1622739430000|2021-06-03 16:57:10|11819|11807|11817.2|11805.2|11819.7|11807.7|11817.2|11805.2|1
1622739510000|2021-06-03 16:58:30|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|0
1622739540000|2021-06-03 16:59:00|11816.7|11804.7|11814.7|11802.7|11816.7|11804.7|11814.7|11802.7|0
1622739570000|2021-06-03 16:59:30|11814.2|11802.2|11817.2|11805.2|11817.2|11805.2|11814.2|11802.2|1
1622739590000|2021-06-03 16:59:50|11819.7|11807.7|11819.7|11807.7|11820.2|11808.2|11819.7|11807.7|0
1622739600000|2021-06-03 17:00:00|11818.7|11806.7|11819.2|11807.2|11819.7|11807.7|11816|11804|0
1622739610000|2021-06-03 17:00:10|11819.7|11807.7|11820.5|11808.5|11820.5|11808.5|11818.7|11806.7|0
1622739620000|2021-06-03 17:00:20|11821.7|11809.7|11819.9|11807.9|11821.7|11809.7|11818.7|11806.7|7
1622739630000|2021-06-03 17:00:30|11818.7|11806.7|11817.7|11805.7|11818.7|11806.7|11817.7|11805.7|0
1622739640000|2021-06-03 17:00:40|||||||||1
1622739650000|2021-06-03 17:00:50|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|11817.1|11805.1|0
1622739660000|2021-06-03 17:01:00|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|11815.7|11803.7|1
1622739690000|2021-06-03 17:01:30|||||||||1
1622739700000|2021-06-03 17:01:40|11815.2|11803.2|11811.9|11799.9|11815.2|11803.2|11811.9|11799.9|3
1622739710000|2021-06-03 17:01:50|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|11810.7|11798.7|2
1622739720000|2021-06-03 17:02:00|||||||||4
1622739730000|2021-06-03 17:02:10|11809.9|11797.9|11807.2|11795.2|11809.9|11797.9|11807.2|11795.2|1
1622739740000|2021-06-03 17:02:20|11804|11792|11804.7|11792.7|11805.3|11793.3|11804|11792|2
1622739750000|2021-06-03 17:02:30|11804|11792|11805.3|11793.3|11805.3|11793.3|11804|11792|1
1622739760000|2021-06-03 17:02:40|11805.8|11793.8|11812.2|11800.2|11812.2|11800.2|11805.8|11793.8|7
1622739770000|2021-06-03 17:02:50|11811.5|11799.5|11810.5|11798.5|11811.5|11799.5|11810.5|11798.5|0
1622739780000|2021-06-03 17:03:00|11812.5|11800.5|11813.7|11801.7|11813.7|11801.7|11812.5|11800.5|1
1622739790000|2021-06-03 17:03:10|11813|11801|11813.7|11801.7|11814.2|11802.2|11810.5|11798.5|0
1622739800000|2021-06-03 17:03:20|11813|11801|11812.2|11800.2|11813|11801|11812.2|11800.2|0
1622739810000|2021-06-03 17:03:30|11813|11801|11813.7|11801.7|11813.7|11801.7|11813|11801|1
1622739820000|2021-06-03 17:03:40|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|0
1622739830000|2021-06-03 17:03:50|11813|11801|11813|11801|11813|11801|11813|11801|4
1622739840000|2021-06-03 17:04:00|11812.5|11800.5|11813|11801|11813|11801|11811.7|11799.7|0
1622739850000|2021-06-03 17:04:10|11812.5|11800.5|11815.5|11803.5|11815.5|11803.5|11812.5|11800.5|1
1622739860000|2021-06-03 17:04:20|11816.2|11804.2|11813.7|11801.7|11816.2|11804.2|11813.7|11801.7|0
1622739870000|2021-06-03 17:04:30|11815|11803|11811.9|11799.9|11815|11803|11811.9|11799.9|0
1622739880000|2021-06-03 17:04:40|||||||||1
1622739900000|2021-06-03 17:05:00|11810.7|11798.7|11813.7|11801.7|11813.7|11801.7|11810.7|11798.7|4
1622739910000|2021-06-03 17:05:10|11815|11803|11815.2|11803.2|11815.7|11803.7|11814.4|11802.4|0
1622739920000|2021-06-03 17:05:20|11816.9|11804.9|11816.9|11804.9|11816.9|11804.9|11816.9|11804.9|0
1622739930000|2021-06-03 17:05:30|11816.4|11804.4|11816.4|11804.4|11816.9|11804.9|11816.4|11804.4|1
1622739940000|2021-06-03 17:05:40|11815.2|11803.2|11813.4|11801.4|11815.2|11803.2|11813.4|11801.4|0
1622739950000|2021-06-03 17:05:50|11814.1|11802.1|11818|11806|11818.7|11806.7|11814.1|11802.1|2
1622739960000|2021-06-03 17:06:00|11816.2|11804.2|11813.7|11801.7|11816.2|11804.2|11813.7|11801.7|0
1622739970000|2021-06-03 17:06:10|11813|11801|11813|11801|11813|11801|11813|11801|5
1622739980000|2021-06-03 17:06:20|11813.2|11801.2|11811.9|11799.9|11813.2|11801.2|11811.9|11799.9|2
1622739990000|2021-06-03 17:06:30|11812.5|11800.5|11814.4|11802.4|11814.4|11802.4|11812.5|11800.5|0
1622740000000|2021-06-03 17:06:40|11813.2|11801.2|11811.9|11799.9|11813.2|11801.2|11811.9|11799.9|1
1622740010000|2021-06-03 17:06:50|11811.4|11799.4|11811.9|11799.9|11811.9|11799.9|11811.4|11799.4|0
1622740020000|2021-06-03 17:07:00|11812.7|11800.7|11813.2|11801.2|11813.2|11801.2|11812.7|11800.7|1
1622740030000|2021-06-03 17:07:10|11814.4|11802.4|11814.4|11802.4|11815.2|11803.2|11813.9|11801.9|3
1622740040000|2021-06-03 17:07:20|11813.9|11801.9|11814.1|11802.1|11814.7|11802.7|11813.4|11801.4|0
1622740050000|2021-06-03 17:07:30|11814.7|11802.7|11813.4|11801.4|11814.7|11802.7|11813.4|11801.4|1
1622740060000|2021-06-03 17:07:40|11812.9|11800.9|11814.7|11802.7|11814.7|11802.7|11812.9|11800.9|3
1622740070000|2021-06-03 17:07:50|11814.1|11802.1|11814.7|11802.7|11814.7|11802.7|11814.1|11802.1|1
1622740080000|2021-06-03 17:08:00|11814.1|11802.1|11813.4|11801.4|11814.1|11802.1|11813.4|11801.4|0
1622740090000|2021-06-03 17:08:10|||||||||1
1622740100000|2021-06-03 17:08:20|11812.2|11800.2|11813.2|11801.2|11813.2|11801.2|11812.2|11800.2|0
1622740120000|2021-06-03 17:08:40|||||||||1
1622740130000|2021-06-03 17:08:50|11810.7|11798.7|11812.2|11800.2|11812.2|11800.2|11810.7|11798.7|0
1622740140000|2021-06-03 17:09:00|11812.7|11800.7|11810.7|11798.7|11812.7|11800.7|11810.7|11798.7|1
1622740150000|2021-06-03 17:09:10|11811.2|11799.2|11811.9|11799.9|11811.9|11799.9|11811.2|11799.2|0
1622740160000|2021-06-03 17:09:20|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|11813.2|11801.2|0
1622740170000|2021-06-03 17:09:30|11812.7|11800.7|11813.2|11801.2|11813.2|11801.2|11812.7|11800.7|1
1622740180000|2021-06-03 17:09:40|11812.7|11800.7|11814.4|11802.4|11814.4|11802.4|11812.7|11800.7|0
1622740190000|2021-06-03 17:09:50|11815.9|11803.9|11813.7|11801.7|11815.9|11803.9|11813.4|11801.4|3
1622740200000|2021-06-03 17:10:00|11813.2|11801.2|11814.4|11802.4|11814.4|11802.4|11813.2|11801.2|0
1622740210000|2021-06-03 17:10:10|11813.9|11801.9|11817.9|11805.9|11817.9|11805.9|11813.2|11801.2|3
1622740220000|2021-06-03 17:10:20|11817.7|11805.7|11818.4|11806.4|11819.1|11807.1|11817.7|11805.7|0
1622740230000|2021-06-03 17:10:30|11819.1|11807.1|11819.1|11807.1|11819.1|11807.1|11819.1|11807.1|0
1622740240000|2021-06-03 17:10:40|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|1
1622740260000|2021-06-03 17:11:00|11817.6|11805.6|11817.9|11805.9|11817.9|11805.9|11815.6|11803.6|2
1622740270000|2021-06-03 17:11:10|11818.4|11806.4|11816.6|11804.6|11818.4|11806.4|11816.6|11804.6|0
1622740280000|2021-06-03 17:11:20|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|0
1622740290000|2021-06-03 17:11:30|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|1
1622740300000|2021-06-03 17:11:40|11816.7|11804.7|11816.1|11804.1|11816.7|11804.7|11816.1|11804.1|0
1622740310000|2021-06-03 17:11:50|11815.4|11803.4|11815.9|11803.9|11815.9|11803.9|11815.4|11803.4|1
1622740320000|2021-06-03 17:12:00|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|11814.7|11802.7|0
1622740330000|2021-06-03 17:12:10|11813.4|11801.4|11812.2|11800.2|11813.4|11801.4|11812.2|11800.2|1
1622740340000|2021-06-03 17:12:20|11811.7|11799.7|11810.9|11798.9|11811.7|11799.7|11810.9|11798.9|5
1622740350000|2021-06-03 17:12:30|11812.2|11800.2|11810.9|11798.9|11812.2|11800.2|11810.9|11798.9|0
1622740360000|2021-06-03 17:12:40|11812.2|11800.2|11815.9|11803.9|11816.7|11804.7|11810.9|11798.9|5
1622740370000|2021-06-03 17:12:50|11819.2|11807.2|11818.6|11806.6|11819.2|11807.2|11818.6|11806.6|0
1622740380000|2021-06-03 17:13:00|11818.1|11806.1|11815.9|11803.9|11818.6|11806.6|11815.9|11803.9|1
1622740390000|2021-06-03 17:13:10|11814.2|11802.2|11815.4|11803.4|11815.4|11803.4|11813.4|11801.4|0
1622740410000|2021-06-03 17:13:30|||||||||1
1622740420000|2021-06-03 17:13:40|11814.9|11802.9|11815.6|11803.6|11815.6|11803.6|11814.9|11802.9|0
1622740430000|2021-06-03 17:13:50|11814.9|11802.9|11814.9|11802.9|11815.6|11803.6|11814.9|11802.9|1
1622740440000|2021-06-03 17:14:00|11815.1|11803.1|11813.9|11801.9|11815.1|11803.1|11813.9|11801.9|0
1622740450000|2021-06-03 17:14:10|11815.3|11803.3|11816.1|11804.1|11816.6|11804.6|11815.3|11803.3|0
1622740460000|2021-06-03 17:14:20|11815.3|11803.3|11816.6|11804.6|11816.6|11804.6|11815.3|11803.3|1
1622740470000|2021-06-03 17:14:30|11815.3|11803.3|11814.6|11802.6|11815.3|11803.3|11814.6|11802.6|0
1622740480000|2021-06-03 17:14:40|11813.9|11801.9|11813.1|11801.1|11813.9|11801.9|11812.1|11800.1|2
1622740490000|2021-06-03 17:14:50|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|11813.9|11801.9|0
1622740500000|2021-06-03 17:15:00|11814.6|11802.6|11812.4|11800.4|11814.6|11802.6|11812.4|11800.4|1
1622740510000|2021-06-03 17:15:10|11810.6|11798.6|11812.4|11800.4|11812.4|11800.4|11810.6|11798.6|0
1622740520000|2021-06-03 17:15:20|11811.9|11799.9|11810.6|11798.6|11812.4|11800.4|11810.6|11798.6|0
1622740530000|2021-06-03 17:15:30|||||||||1
1622740550000|2021-06-03 17:15:50|11811.1|11799.1|11811.1|11799.1|11811.1|11799.1|11810.6|11798.6|1
1622740560000|2021-06-03 17:16:00|11811.4|11799.4|11811.4|11799.4|11811.9|11799.9|11811.4|11799.4|0
1622740570000|2021-06-03 17:16:10|11811.9|11799.9|11812.1|11800.1|11812.6|11800.6|11811.4|11799.4|1
1622740580000|2021-06-03 17:16:20|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|11811.4|11799.4|0
1622740590000|2021-06-03 17:16:30|11811.9|11799.9|11813.3|11801.3|11813.3|11801.3|11811.4|11799.4|2
1622740600000|2021-06-03 17:16:40|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|11816.4|11804.4|2
1622740610000|2021-06-03 17:16:50|11817.1|11805.1|11816.4|11804.4|11817.1|11805.1|11816.4|11804.4|0
1622740620000|2021-06-03 17:17:00|11815.8|11803.8|11814.6|11802.6|11815.8|11803.8|11814.6|11802.6|1
1622740640000|2021-06-03 17:17:20|||||||||1
1622740660000|2021-06-03 17:17:40|11815.8|11803.8|11816.6|11804.6|11816.6|11804.6|11815.8|11803.8|0
1622740670000|2021-06-03 17:17:50|||||||||1
1622740680000|2021-06-03 17:18:00|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|11816.1|11804.1|0
1622740690000|2021-06-03 17:18:10|11814.8|11802.8|11815.3|11803.3|11815.3|11803.3|11814.8|11802.8|1
1622740700000|2021-06-03 17:18:20|11814.8|11802.8|11815.3|11803.3|11815.8|11803.8|11814.8|11802.8|4
1622740710000|2021-06-03 17:18:30|11815.8|11803.8|11817.8|11805.8|11819.6|11807.6|11815.8|11803.8|2
1622740720000|2021-06-03 17:18:40|11819.4|11807.4|11820.6|11808.6|11821.1|11809.1|11819.4|11807.4|15
1622740730000|2021-06-03 17:18:50|11821.4|11809.4|11821.4|11809.4|11821.9|11809.9|11820.8|11808.8|0
1622740740000|2021-06-03 17:19:00|11820.6|11808.6|11820.8|11808.8|11821.4|11809.4|11820.1|11808.1|0
1622740750000|2021-06-03 17:19:10|11821.4|11809.4|11820.3|11808.3|11821.4|11809.4|11820.3|11808.3|0
1622740760000|2021-06-03 17:19:20|||||||||1
1622740770000|2021-06-03 17:19:30|11819.1|11807.1|11819.6|11807.6|11819.6|11807.6|11819.1|11807.1|1
1622740780000|2021-06-03 17:19:40|11820.8|11808.8|11820.3|11808.3|11820.8|11808.8|11820.3|11808.3|0
1622740800000|2021-06-03 17:20:00|11819.1|11807.1|11819.6|11807.6|11819.6|11807.6|11819.1|11807.1|1
1622740820000|2021-06-03 17:20:20|11819.1|11807.1|11820.9|11808.9|11820.9|11808.9|11819.1|11807.1|1
1622740830000|2021-06-03 17:20:30|11821.6|11809.6|11822.3|11810.3|11822.3|11810.3|11821.1|11809.1|0
1622740850000|2021-06-03 17:20:50|11823|11811|11823.6|11811.6|11823.6|11811.6|11823|11811|2
1622740860000|2021-06-03 17:21:00|11824.8|11812.8|11824.3|11812.3|11825.3|11813.3|11824.3|11812.3|0
1622740870000|2021-06-03 17:21:10|11825|11813|11825|11813|11825|11813|11825|11813|1
1622740880000|2021-06-03 17:21:20|11827|11815|11826.3|11814.3|11827|11815|11826.3|11814.3|0
1622740890000|2021-06-03 17:21:30|11826.8|11814.8|11826.3|11814.3|11826.8|11814.8|11826.3|11814.3|0
1622740900000|2021-06-03 17:21:40|11825.8|11813.8|11825.8|11813.8|11826.3|11814.3|11825.8|11813.8|1
1622740910000|2021-06-03 17:21:50|11825|11813|11822.5|11810.5|11825|11813|11822.5|11810.5|0
1622740920000|2021-06-03 17:22:00|||||||||1
1622740930000|2021-06-03 17:22:10|11822|11810|11825.3|11813.3|11825.3|11813.3|11822|11810|9
1622740950000|2021-06-03 17:22:30|11826.1|11814.1|11826.8|11814.8|11827.3|11815.3|11826.1|11814.1|0
1622740960000|2021-06-03 17:22:40|11826.3|11814.3|11826.1|11814.1|11826.8|11814.8|11825.6|11813.6|1
1622740970000|2021-06-03 17:22:50|11824.8|11812.8|11824.1|11812.1|11825.3|11813.3|11824.1|11812.1|0
1622740980000|2021-06-03 17:23:00|11825.3|11813.3|11824.8|11812.8|11825.3|11813.3|11824.8|11812.8|0
1622740990000|2021-06-03 17:23:10|11825.3|11813.3|11825.3|11813.3|11826.1|11814.1|11824.8|11812.8|3
1622741010000|2021-06-03 17:23:30|11825.9|11813.9|11826.8|11814.8|11827.3|11815.3|11825.9|11813.9|1
1622741020000|2021-06-03 17:23:40|11826.1|11814.1|11826.8|11814.8|11826.8|11814.8|11826.1|11814.1|0
1622741030000|2021-06-03 17:23:50|11827.3|11815.3|11827.5|11815.5|11828.1|11816.1|11826.8|11814.8|1
1622741040000|2021-06-03 17:24:00|11828.6|11816.6|11829.3|11817.3|11829.3|11817.3|11828.1|11816.1|0
1622741050000|2021-06-03 17:24:10|11828.3|11816.3|11828.3|11816.3|11828.8|11816.8|11828.3|11816.3|0
1622741060000|2021-06-03 17:24:20|||||||||1
1622741070000|2021-06-03 17:24:30|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|11827.8|11815.8|0
1622741080000|2021-06-03 17:24:40|11828.5|11816.5|11827.8|11815.8|11828.5|11816.5|11827.8|11815.8|1
1622741100000|2021-06-03 17:25:00|11827|11815|11827|11815|11827|11815|11827|11815|1
1622741130000|2021-06-03 17:25:30|11825|11813|11824.5|11812.5|11825|11813|11824.5|11812.5|3
1622741140000|2021-06-03 17:25:40|11823.1|11811.1|11822.1|11810.1|11823.1|11811.1|11820.9|11808.9|1
1622741150000|2021-06-03 17:25:50|11823.4|11811.4|11822.8|11810.8|11823.4|11811.4|11822.3|11810.3|0
1622741160000|2021-06-03 17:26:00|11822.3|11810.3|11821.6|11809.6|11822.3|11810.3|11821.6|11809.6|0
1622741170000|2021-06-03 17:26:10|||||||||1
1622741190000|2021-06-03 17:26:30|||||||||1
1622741220000|2021-06-03 17:27:00|||||||||2
1622741240000|2021-06-03 17:27:20|||||||||1
1622741250000|2021-06-03 17:27:30|||||||||2
1622741260000|2021-06-03 17:27:40|11822.8|11810.8|11824.3|11812.3|11824.8|11812.8|11822.8|11810.8|1
1622741280000|2021-06-03 17:28:00|11823.8|11811.8|11823.8|11811.8|11824.3|11812.3|11823.8|11811.8|1
1622741290000|2021-06-03 17:28:10|11824.3|11812.3|11824.5|11812.5|11825|11813|11823.8|11811.8|0
1622741300000|2021-06-03 17:28:20|11825|11813|11824.5|11812.5|11825|11813|11824.5|11812.5|0
1622741310000|2021-06-03 17:28:30|||||||||1
1622741320000|2021-06-03 17:28:40|||||||||5
1622741330000|2021-06-03 17:28:50|11821.3|11809.3|11819.8|11807.8|11821.3|11809.3|11819.8|11807.8|5
1622741370000|2021-06-03 17:29:30|11820.6|11808.6|11818.1|11806.1|11820.6|11808.6|11818.1|11806.1|5
1622741390000|2021-06-03 17:29:50|||||||||1
1622741400000|2021-06-03 17:30:00|11822.6|11810.6|11822|11810|11822.6|11810.6|11822|11810|1
1622741410000|2021-06-03 17:30:10|11823.3|11811.3|11824|11812|11824|11812|11822.3|11810.3|2
1622741420000|2021-06-03 17:30:20|11823.5|11811.5|11824.8|11812.8|11824.8|11812.8|11823.5|11811.5|2
1622741430000|2021-06-03 17:30:30|11824|11812|11822.3|11810.3|11824|11812|11822.3|11810.3|0
1622741440000|2021-06-03 17:30:40|11821.5|11809.5|11820.8|11808.8|11821.5|11809.5|11820.8|11808.8|0
1622741450000|2021-06-03 17:30:50|11819.5|11807.5|11820.1|11808.1|11820.6|11808.6|11819.5|11807.5|2
1622741460000|2021-06-03 17:31:00|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|0
1622741470000|2021-06-03 17:31:10|11817.3|11805.3|11818.6|11806.6|11818.6|11806.6|11817.3|11805.3|2
1622741480000|2021-06-03 17:31:20|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|11817.9|11805.9|0
1622741490000|2021-06-03 17:31:30|11817.3|11805.3|11818.6|11806.6|11818.6|11806.6|11817.3|11805.3|0
1622741500000|2021-06-03 17:31:40|11818.1|11806.1|11816.8|11804.8|11818.1|11806.1|11816.1|11804.1|18
1622741520000|2021-06-03 17:32:00|11817.6|11805.6|11816.1|11804.1|11817.6|11805.6|11816.1|11804.1|0
1622741530000|2021-06-03 17:32:10|11819.3|11807.3|11819.3|11807.3|11820.1|11808.1|11819.3|11807.3|1
1622741560000|2021-06-03 17:32:40|11818.6|11806.6|11818.6|11806.6|11818.6|11806.6|11818.6|11806.6|3
1622741570000|2021-06-03 17:32:50|11819.3|11807.3|11819.3|11807.3|11819.3|11807.3|11817.6|11805.6|0
1622741580000|2021-06-03 17:33:00|11820.1|11808.1|11819.3|11807.3|11820.1|11808.1|11818.6|11806.6|0
1622741590000|2021-06-03 17:33:10|11818.6|11806.6|11816.8|11804.8|11818.6|11806.6|11816.8|11804.8|0
1622741610000|2021-06-03 17:33:30|11816.1|11804.1|11816.8|11804.8|11816.8|11804.8|11816.1|11804.1|0
1622741650000|2021-06-03 17:34:10|11817.3|11805.3|11816.8|11804.8|11817.3|11805.3|11816.8|11804.8|0
1622741660000|2021-06-03 17:34:20|11817.3|11805.3|11816.8|11804.8|11817.3|11805.3|11816.1|11804.1|0
1622741710000|2021-06-03 17:35:10|11817.6|11805.6|11818.6|11806.6|11818.6|11806.6|11817.6|11805.6|0
1622741720000|2021-06-03 17:35:20|11820.1|11808.1|11819.5|11807.5|11820.1|11808.1|11819.5|11807.5|0
1622741730000|2021-06-03 17:35:30|11818.3|11806.3|11818.8|11806.8|11819.3|11807.3|11818.3|11806.3|0
1622741740000|2021-06-03 17:35:40|11819.9|11807.9|11819.1|11807.1|11819.9|11807.9|11819.1|11807.1|0
1622741750000|2021-06-03 17:35:50|11818.6|11806.6|11818.9|11806.9|11819.9|11807.9|11818.4|11806.4|2
1622741760000|2021-06-03 17:36:00|11818.2|11806.2|11818.2|11806.2|11818.2|11806.2|11818.2|11806.2|0
1622741770000|2021-06-03 17:36:10|11814.9|11802.9|11814.2|11802.2|11814.9|11802.9|11813.5|11801.5|1
1622741790000|2021-06-03 17:36:30|11813.5|11801.5|11814.7|11802.7|11814.7|11802.7|11813.5|11801.5|1
1622741800000|2021-06-03 17:36:40|11814.2|11802.2|11815.5|11803.5|11816|11804|11814.2|11802.2|0
1622741810000|2021-06-03 17:36:50|11814.9|11802.9|11813.5|11801.5|11816|11804|11813.5|11801.5|0
1622741820000|2021-06-03 17:37:00|11812.2|11800.2|11812|11800|11812.7|11800.7|11810.8|11798.8|2
1622741830000|2021-06-03 17:37:10|11811.5|11799.5|11812|11800|11812|11800|11811.3|11799.3|0
1622741840000|2021-06-03 17:37:20|11812.7|11800.7|11811.3|11799.3|11812.7|11800.7|11810.8|11798.8|0
1622741850000|2021-06-03 17:37:30|11812|11800|11812|11800|11812|11800|11811.3|11799.3|0
1622741860000|2021-06-03 17:37:40|11811.3|11799.3|11811.3|11799.3|11811.3|11799.3|11811.3|11799.3|0
1622741880000|2021-06-03 17:38:00|11815.2|11803.2|11816|11804|11816|11804|11814.7|11802.7|0
1622741890000|2021-06-03 17:38:10|11815.5|11803.5|11815.5|11803.5|11816|11804|11815.5|11803.5|0
1622741900000|2021-06-03 17:38:20|11814.7|11802.7|11814.7|11802.7|11815.2|11803.2|11814.7|11802.7|0
1622741910000|2021-06-03 17:38:30|11813.5|11801.5|11815.2|11803.2|11815.2|11803.2|11812.7|11800.7|0
1622741920000|2021-06-03 17:38:40|11816|11804|11816|11804|11816|11804|11816|11804|0
1622741930000|2021-06-03 17:38:50|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|0
1622741940000|2021-06-03 17:39:00|11814.7|11802.7|11814.7|11802.7|11815.2|11803.2|11814.7|11802.7|0
1622741950000|2021-06-03 17:39:10|11815.2|11803.2|11815.2|11803.2|11815.2|11803.2|11814.7|11802.7|0
1622741990000|2021-06-03 17:39:50|11814.7|11802.7|11815.2|11803.2|11815.2|11803.2|11814.7|11802.7|0
1622742000000|2021-06-03 17:40:00|11817.4|11805.4|11817.4|11805.4|11817.4|11805.4|11817.4|11805.4|0
1622742010000|2021-06-03 17:40:10|11816.7|11804.7|11815.2|11803.2|11816.7|11804.7|11814|11802|5
1622742020000|2021-06-03 17:40:20|11816.5|11804.5|11816|11804|11816.5|11804.5|11814|11802|2
1622742030000|2021-06-03 17:40:30|11816.5|11804.5|11818.3|11806.3|11818.3|11806.3|11816.5|11804.5|0
1622742040000|2021-06-03 17:40:40|11816.5|11804.5|11815.8|11803.8|11816.5|11804.5|11815.8|11803.8|4
1622742060000|2021-06-03 17:41:00|||||||||4
1622742070000|2021-06-03 17:41:10|11816.5|11804.5|11817.2|11805.2|11817.7|11805.7|11815.8|11803.8|7
1622742080000|2021-06-03 17:41:20|11819|11807|11819.7|11807.7|11819.7|11807.7|11819|11807|6
1622742090000|2021-06-03 17:41:30|||||||||2
1622742100000|2021-06-03 17:41:40|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|11820.5|11808.5|0
1622742110000|2021-06-03 17:41:50|||||||||3
1622742120000|2021-06-03 17:42:00|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|11819.7|11807.7|0
1622742130000|2021-06-03 17:42:10|11819|11807|11817.2|11805.2|11819|11807|11817.2|11805.2|1
1622742140000|2021-06-03 17:42:20|11817|11805|11817.2|11805.2|11817.7|11805.7|11816.5|11804.5|3
1622742170000|2021-06-03 17:42:50|11817.8|11805.8|11819.7|11807.7|11819.7|11807.7|11817.8|11805.8|0
1622742180000|2021-06-03 17:43:00|11819.2|11807.2|11816.5|11804.5|11819.7|11807.7|11816.5|11804.5|0
1622742190000|2021-06-03 17:43:10|11817|11805|11816.5|11804.5|11817|11805|11816.5|11804.5|0
1622742200000|2021-06-03 17:43:20|11815.8|11803.8|11816.3|11804.3|11816.3|11804.3|11815.8|11803.8|1
1622742210000|2021-06-03 17:43:30|11815.8|11803.8|11817.8|11805.8|11817.8|11805.8|11815.8|11803.8|8
1622742220000|2021-06-03 17:43:40|||||||||2
1622742240000|2021-06-03 17:44:00|11815.3|11803.3|11814.1|11802.1|11815.3|11803.3|11814.1|11802.1|9
1622742250000|2021-06-03 17:44:10|11813.4|11801.4|11812.6|11800.6|11814.6|11802.6|11812.6|11800.6|1
1622742260000|2021-06-03 17:44:20|11812.1|11800.1|11812.8|11800.8|11812.8|11800.8|11812.1|11800.1|10
1622742270000|2021-06-03 17:44:30|11812.1|11800.1|11811.4|11799.4|11812.6|11800.6|11811.4|11799.4|0
1622742300000|2021-06-03 17:45:00|11811.9|11799.9|11811.9|11799.9|11811.9|11799.9|11811.9|11799.9|0
1622742310000|2021-06-03 17:45:10|11812.4|11800.4|11812.4|11800.4|11812.4|11800.4|11812.4|11800.4|2
1622742320000|2021-06-03 17:45:20|11812.9|11800.9|11814.4|11802.4|11814.4|11802.4|11812.9|11800.9|0
1622742330000|2021-06-03 17:45:30|11813.9|11801.9|11813.4|11801.4|11814.4|11802.4|11813.4|11801.4|0
1622742340000|2021-06-03 17:45:40|11813.9|11801.9|11813.9|11801.9|11814.4|11802.4|11813.4|11801.4|0
1622742350000|2021-06-03 17:45:50|11814.4|11802.4|11818.6|11806.6|11818.6|11806.6|11814.4|11802.4|0
1622742360000|2021-06-03 17:46:00|11818.1|11806.1|11818.1|11806.1|11819.3|11807.3|11818.1|11806.1|1
1622742370000|2021-06-03 17:46:10|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|0
1622742380000|2021-06-03 17:46:20|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|0
1622742400000|2021-06-03 17:46:40|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|11818.1|11806.1|0
1622742410000|2021-06-03 17:46:50|11817.3|11805.3|11816.3|11804.3|11817.3|11805.3|11816.3|11804.3|1
1622742420000|2021-06-03 17:47:00|11816.8|11804.8|11816.3|11804.3|11817.3|11805.3|11816.3|11804.3|0
1622742430000|2021-06-03 17:47:10|11816.8|11804.8|11817.3|11805.3|11817.3|11805.3|11816.1|11804.1|2
1622742460000|2021-06-03 17:47:40|11817.8|11805.8|11819.3|11807.3|11820|11808|11817.8|11805.8|0
1622742470000|2021-06-03 17:47:50|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|11819.8|11807.8|0
1622742480000|2021-06-03 17:48:00|11819.3|11807.3|11817.8|11805.8|11819.3|11807.3|11817.8|11805.8|2
1622742490000|2021-06-03 17:48:10|11816.6|11804.6|11816.1|11804.1|11817.3|11805.3|11815.3|11803.3|5
1622742500000|2021-06-03 17:48:20|11816.6|11804.6|11816.6|11804.6|11816.6|11804.6|11815.3|11803.3|0
1622742510000|2021-06-03 17:48:30|11814.8|11802.8|11815.3|11803.3|11816.6|11804.6|11814.8|11802.8|1
1622742520000|2021-06-03 17:48:40|11814.8|11802.8|11815.3|11803.3|11815.3|11803.3|11814.8|11802.8|1
1622742530000|2021-06-03 17:48:50|11814.8|11802.8|11816.6|11804.6|11817.8|11805.8|11814.8|11802.8|2
1622742540000|2021-06-03 17:49:00|11816.1|11804.1|11814.8|11802.8|11816.6|11804.6|11814.8|11802.8|0
1622742550000|2021-06-03 17:49:10|11815.3|11803.3|11816.8|11804.8|11816.8|11804.8|11814.8|11802.8|1
1622742560000|2021-06-03 17:49:20|11817.3|11805.3|11818.1|11806.1|11819.3|11807.3|11817.3|11805.3|1
1622742570000|2021-06-03 17:49:30|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|0
1622742580000|2021-06-03 17:49:40|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|11820.3|11808.3|0
1622742590000|2021-06-03 17:49:50|11821|11809|11821.7|11809.7|11822.2|11810.2|11821|11809|0
1622742600000|2021-06-03 17:50:00|11823|11811|11821.7|11809.7|11823|11811|11821.7|11809.7|0
1622742610000|2021-06-03 17:50:10|11825|11813|11824.2|11812.2|11825|11813|11821.9|11809.9|7
1622742620000|2021-06-03 17:50:20|11823.7|11811.7|11822.7|11810.7|11823.7|11811.7|11822.7|11810.7|3
1622742630000|2021-06-03 17:50:30|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|11823.4|11811.4|2
1622742640000|2021-06-03 17:50:40|11822.9|11810.9|11822.9|11810.9|11824.2|11812.2|11822.9|11810.9|1
1622742650000|2021-06-03 17:50:50|11821.7|11809.7|11821.7|11809.7|11822.4|11810.4|11821.7|11809.7|0
1622742660000|2021-06-03 17:51:00|||||||||5
1622742670000|2021-06-03 17:51:10|11820.7|11808.7|11817.8|11805.8|11820.7|11808.7|11817.8|11805.8|12
1622742680000|2021-06-03 17:51:20|11818.5|11806.5|11817.8|11805.8|11818.5|11806.5|11817.6|11805.6|1
1622742690000|2021-06-03 17:51:30|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|0
1622742700000|2021-06-03 17:51:40|11818|11806|11818|11806|11818|11806|11818|11806|0
1622742710000|2021-06-03 17:51:50|11817.3|11805.3|11818|11806|11818.7|11806.7|11817.3|11805.3|0
1622742720000|2021-06-03 17:52:00|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|11817.3|11805.3|5
1622742750000|2021-06-03 17:52:30|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|11815.8|11803.8|5
1622742770000|2021-06-03 17:52:50|11815.1|11803.1|11813.6|11801.6|11816.3|11804.3|11813.6|11801.6|6
1622742780000|2021-06-03 17:53:00|11814.3|11802.3|11813.1|11801.1|11814.3|11802.3|11813.1|11801.1|3
1622742790000|2021-06-03 17:53:10|11813.6|11801.6|11813.1|11801.1|11813.6|11801.6|11813.1|11801.1|0
1622742800000|2021-06-03 17:53:20|11813.8|11801.8|11813.1|11801.1|11813.8|11801.8|11813.1|11801.1|0
1622742810000|2021-06-03 17:53:30|11813.8|11801.8|11813.8|11801.8|11813.8|11801.8|11813.1|11801.1|0
1622742820000|2021-06-03 17:53:40|11813.3|11801.3|11812.6|11800.6|11813.3|11801.3|11812.6|11800.6|0
1622742830000|2021-06-03 17:53:50|||||||||3
1622742840000|2021-06-03 17:54:00|11813.3|11801.3|11811.8|11799.8|11813.3|11801.3|11811.8|11799.8|4
1622742850000|2021-06-03 17:54:10|11812.6|11800.6|11812.6|11800.6|11812.6|11800.6|11812.6|11800.6|0
1622742870000|2021-06-03 17:54:30|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|11810.6|11798.6|18
1622742880000|2021-06-03 17:54:40|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|1
1622742890000|2021-06-03 17:54:50|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|1
1622742900000|2021-06-03 17:55:00|11811.8|11799.8|11810.6|11798.6|11811.8|11799.8|11810.6|11798.6|15
1622742920000|2021-06-03 17:55:20|11812.6|11800.6|11809.3|11797.3|11812.6|11800.6|11808.6|11796.6|12
1622742930000|2021-06-03 17:55:30|||||||||3
1622742940000|2021-06-03 17:55:40|11810.1|11798.1|11810.1|11798.1|11810.1|11798.1|11809.3|11797.3|5
1622742950000|2021-06-03 17:55:50|11810.8|11798.8|11810.1|11798.1|11810.8|11798.8|11809.3|11797.3|0
1622742960000|2021-06-03 17:56:00|11810.8|11798.8|11809.3|11797.3|11810.8|11798.8|11809.3|11797.3|0
1622742980000|2021-06-03 17:56:20|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|11808.6|11796.6|5
1622742990000|2021-06-03 17:56:30|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|11807.9|11795.9|1
1622743000000|2021-06-03 17:56:40|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|11809.3|11797.3|1
1622743030000|2021-06-03 17:57:10|11806.3|11794.3|11805.8|11793.8|11806.8|11794.8|11805.8|11793.8|17
1622743040000|2021-06-03 17:57:20|11806.5|11794.5|11808.6|11796.6|11808.6|11796.6|11806.5|11794.5|21
1622743050000|2021-06-03 17:57:30|11807.9|11795.9|11802.3|11790.3|11807.9|11795.9|11802.3|11790.3|11
1622743060000|2021-06-03 17:57:40|11801.5|11789.5|11796.8|11784.8|11801.5|11789.5|11796.8|11784.8|11
1622743070000|2021-06-03 17:57:50|11798.8|11786.8|11795.4|11783.4|11799.3|11787.3|11795.4|11783.4|10
1622743080000|2021-06-03 17:58:00|11793.4|11781.4|11792.1|11780.1|11793.9|11781.9|11792.1|11780.1|6
1622743090000|2021-06-03 17:58:10|11791.4|11779.4|11791.4|11779.4|11791.4|11779.4|11790.1|11778.1|18
1622743100000|2021-06-03 17:58:20|11790.7|11778.7|11789.9|11777.9|11790.7|11778.7|11788.7|11776.7|0
1622743110000|2021-06-03 17:58:30|11789.4|11777.4|11786.7|11774.7|11791.4|11779.4|11786.7|11774.7|9
1622743120000|2021-06-03 17:58:40|11786|11774|11786|11774|11786.7|11774.7|11786|11774|11
1622743130000|2021-06-03 17:58:50|11783.5|11771.5|11782|11770|11783.5|11771.5|11782|11770|10
1622743140000|2021-06-03 17:59:00|11783.5|11771.5|11786|11774|11788.5|11776.5|11783.5|11771.5|15
1622743150000|2021-06-03 17:59:10|11785.2|11773.2|11784.5|11772.5|11787.4|11775.4|11783.5|11771.5|6
1622743160000|2021-06-03 17:59:20|11786|11774|11781.9|11769.9|11786|11774|11781.7|11769.7|19
1622743170000|2021-06-03 17:59:30|11781.7|11769.7|11787.4|11775.4|11787.4|11775.4|11781|11769|14
1622743180000|2021-06-03 17:59:40|11786.9|11774.9|11786.9|11774.9|11788.9|11776.9|11784.9|11772.9|12
1622743190000|2021-06-03 17:59:50|11787.4|11775.4|11787.4|11775.4|11788.9|11776.9|11786|11774|24
1622743200000|2021-06-03 18:00:00|11788.2|11776.2|11784.9|11772.9|11788.9|11776.9|11784.9|11772.9|32
1622743210000|2021-06-03 18:00:10|11783.4|11771.4|11784.1|11772.1|11784.9|11772.9|11782.9|11770.9|30
1622743220000|2021-06-03 18:00:20|11784.6|11772.6|11784.6|11772.6|11784.6|11772.6|11783.9|11771.9|10
1622743230000|2021-06-03 18:00:30|11783.9|11771.9|11785.5|11773.5|11786.7|11774.7|11783.9|11771.9|28
1622743240000|2021-06-03 18:00:40|11784.7|11772.7|11785.5|11773.5|11785.5|11773.5|11784.7|11772.7|0
1622743250000|2021-06-03 18:00:50|11784.7|11772.7|11783.7|11771.7|11787.4|11775.4|11783.7|11771.7|16
1622743260000|2021-06-03 18:01:00|11785.7|11773.7|11786|11774|11787.2|11775.2|11784.9|11772.9|30
1622743270000|2021-06-03 18:01:10|11787.2|11775.2|11787.4|11775.4|11787.4|11775.4|11786.7|11774.7|1
1622743280000|2021-06-03 18:01:20|11784.2|11772.2|11783.5|11771.5|11784.2|11772.2|11783.5|11771.5|1
1622743290000|2021-06-03 18:01:30|11784.5|11772.5|11783.5|11771.5|11784.5|11772.5|11783.5|11771.5|6
1622743300000|2021-06-03 18:01:40|11782|11770|11781.7|11769.7|11783.7|11771.7|11781|11769|15
1622743310000|2021-06-03 18:01:50|11782.2|11770.2|11781.7|11769.7|11782.2|11770.2|11781.7|11769.7|1
1622743320000|2021-06-03 18:02:00|11782.2|11770.2|11782.4|11770.4|11783|11771|11781.7|11769.7|3
1622743330000|2021-06-03 18:02:10|11783|11771|11782.2|11770.2|11783|11771|11782.2|11770.2|6
1622743340000|2021-06-03 18:02:20|11782.7|11770.7|11783.5|11771.5|11783.5|11771.5|11782.7|11770.7|2
1622743360000|2021-06-03 18:02:40|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|11784.5|11772.5|12
1622743380000|2021-06-03 18:03:00|||||||||1
1622743390000|2021-06-03 18:03:10|||||||||1
1622743400000|2021-06-03 18:03:20|||||||||6
1622743410000|2021-06-03 18:03:30|||||||||6
1622743420000|2021-06-03 18:03:40|||||||||7
1622743430000|2021-06-03 18:03:50|||||||||1
1622743440000|2021-06-03 18:04:00|11785.2|11773.2|11784.5|11772.5|11785.2|11773.2|11783.8|11771.8|8
1622743450000|2021-06-03 18:04:10|11783|11771|11783.8|11771.8|11783.8|11771.8|11783|11771|0
1622743470000|2021-06-03 18:04:30|11783|11771|11783|11771|11783.8|11771.8|11783|11771|0
1622743480000|2021-06-03 18:04:40|11783.8|11771.8|11784.5|11772.5|11784.5|11772.5|11783.8|11771.8|11
1622743490000|2021-06-03 18:04:50|11783.8|11771.8|11783|11771|11783.8|11771.8|11783|11771|21
1622813400000|2021-06-04 13:30:00|11794.5|11782.5|11795|11775|11796.8|11782.5|11779|11767|33
1622813410000|2021-06-04 13:30:10|11795.5|11775.5|11791.5|11779.5|11796.5|11783.8|11790.5|11775.5|16
1622813420000|2021-06-04 13:30:20|11793|11781|11793|11781|11794.8|11782.8|11791|11779|6
1622813430000|2021-06-04 13:30:30|11793.8|11781.8|11794.8|11782.8|11795|11783|11791.8|11779.8|11
1622813440000|2021-06-04 13:30:40|11793.8|11781.8|11790.8|11778.8|11796.8|11784.8|11790|11778|8
1622813450000|2021-06-04 13:30:50|11790|11778|11789.3|11777.3|11792|11780|11787.3|11775.3|5
1622813460000|2021-06-04 13:31:00|11788.8|11776.8|11784.8|11772.8|11789.3|11777.3|11784.8|11772.8|4
1622813470000|2021-06-04 13:31:10|11785.3|11773.3|11788|11776|11791.3|11779.3|11785.3|11773.3|9
1622813480000|2021-06-04 13:31:20|11788.8|11776.8|11790.5|11778.5|11791.3|11779.3|11788.8|11776.8|8
1622813490000|2021-06-04 13:31:30|11791.3|11779.3|11792.8|11780.8|11792.8|11780.8|11789.5|11777.5|3
1622813500000|2021-06-04 13:31:40|11791.5|11779.5|11798|11786|11798|11786|11791|11779|8
1622813510000|2021-06-04 13:31:50|11795.8|11783.8|11795|11783|11797|11783.8|11792|11776.5|3
1622813520000|2021-06-04 13:32:00|11797|11785|11798.5|11786.5|11798.5|11786.5|11797|11785|1
1622813530000|2021-06-04 13:32:10|11799|11787|11794.8|11782.8|11799|11787|11793.5|11781.5|1
1622813540000|2021-06-04 13:32:20|11794.3|11782.3|11797.8|11785.8|11800.5|11788.5|11794.3|11782.3|2
1622813550000|2021-06-04 13:32:30|11799.3|11787.3|11797|11785|11801.5|11787.3|11796.3|11781.5|15
1622813560000|2021-06-04 13:32:40|11795.8|11783.8|11799|11787|11799.8|11787.8|11795.5|11783.5|5
1622813570000|2021-06-04 13:32:50|11799.8|11787.8|11799.8|11787.8|11799.8|11787.8|11799.8|11787.8|4
1622813580000|2021-06-04 13:33:00|11800.5|11788.5|11798.5|11786.5|11805|11791.3|11798.5|11785|18
1622813590000|2021-06-04 13:33:10|11799|11787|11798.5|11786.5|11801.8|11789.8|11798.5|11786.5|0
1622813600000|2021-06-04 13:33:20|11799.3|11787.3|11798.5|11786.5|11799.3|11787.3|11796.8|11784.8|5
1622813610000|2021-06-04 13:33:30|11798|11786|11797.5|11785.5|11798.5|11786.5|11796.8|11784.8|6
1622813620000|2021-06-04 13:33:40|11796.3|11784.3|11798|11786|11799.3|11787.3|11796.3|11784.3|3
1622813630000|2021-06-04 13:33:50|11798.5|11786.5|11799.3|11787.3|11799.3|11787.3|11798|11786|0
1622813640000|2021-06-04 13:34:00|11801.3|11789.3|11796.8|11784.8|11801.3|11789.3|11796|11784|3
1622813650000|2021-06-04 13:34:10|11796|11784|11796.3|11784.3|11796.3|11784.3|11794.3|11782.3|15
1622813660000|2021-06-04 13:34:20|11795.8|11783.8|11806.3|11794.3|11806.3|11794.3|11795.8|11782.8|30
1622813670000|2021-06-04 13:34:30|11807|11795|11802.5|11790.5|11807|11795|11802.5|11790.5|1
1622813680000|2021-06-04 13:34:40|11802|11790|11800.8|11788.8|11802|11790|11800.3|11788.3|1
1622813690000|2021-06-04 13:34:50|11799|11787|11800|11788|11800|11788|11799|11787|3
1622813700000|2021-06-04 13:35:00|11800.8|11788.8|11796.8|11784.8|11802|11788.8|11794.8|11782|2
1622813710000|2021-06-04 13:35:10|11798.8|11786.8|11804.5|11792.5|11804.5|11792.5|11798.8|11786.8|1
1622813720000|2021-06-04 13:35:20|11804|11792|11802.5|11790.5|11804.5|11792.5|11800.5|11788.5|3
1622813730000|2021-06-04 13:35:30|11801.8|11789.8|11801.8|11789.8|11803|11791|11801.3|11789.3|7
1622813740000|2021-06-04 13:35:40|11801.3|11789.3|11800.3|11788.3|11801.8|11789.8|11797.8|11785.8|4
1622813750000|2021-06-04 13:35:50|11800.8|11788.8|11803|11791|11803.5|11791.5|11800.3|11788.3|2
1622813760000|2021-06-04 13:36:00|11804.3|11792.3|11805|11793|11805.5|11793.5|11802.3|11790.3|9
1622813770000|2021-06-04 13:36:10|11802.3|11790.3|11802.8|11790.8|11802.8|11790.8|11797.8|11785.8|5
1622813780000|2021-06-04 13:36:20|11802.3|11790.3|11802.3|11790.3|11802.3|11790.3|11801.8|11789.8|1
1622813790000|2021-06-04 13:36:30|11801.8|11789.8|11801.8|11789.8|11802.3|11790.3|11799.8|11787.8|0
1622813800000|2021-06-04 13:36:40|11801.3|11789.3|11799|11787|11801.3|11789.3|11799|11787|0
1622813810000|2021-06-04 13:36:50|11797.8|11785.8|11798.5|11786.5|11798.5|11786.5|11797.8|11785.8|0
1622813820000|2021-06-04 13:37:00|11799.8|11787.8|11800.8|11788.8|11800.8|11788.8|11799.8|11787.8|2
1622813840000|2021-06-04 13:37:20|11798.3|11786.3|11796.3|11784.3|11798.3|11786.3|11796.3|11784.3|2
1622813850000|2021-06-04 13:37:30|11794.5|11782.5|11790|11778|11794.5|11782.5|11788.3|11776.3|23
1622813860000|2021-06-04 13:37:40|11790.8|11778.8|11791.3|11779.3|11791.3|11779.3|11790.8|11778.8|0
1622813870000|2021-06-04 13:37:50|||||||||2
1622813890000|2021-06-04 13:38:10|11790.3|11778.3|11788.3|11776.3|11790.3|11778.3|11788.3|11776.3|2
1622813900000|2021-06-04 13:38:20|11785|11773|11781.3|11769.3|11785|11773|11781.3|11769.3|11
1622813910000|2021-06-04 13:38:30|11779.8|11767.8|11780.5|11768.5|11780.5|11768.5|11779.8|11767.8|32
1622813920000|2021-06-04 13:38:40|11781.8|11769.8|11784.3|11772.3|11784.3|11772.3|11781.8|11769.8|9
1622813930000|2021-06-04 13:38:50|11783.8|11771.8|11781.8|11769.8|11783.8|11771.8|11781.8|11769.8|0
1622813940000|2021-06-04 13:39:00|11781.3|11769.3|11772.8|11760.8|11781.3|11769.3|11772|11760|4
1622813950000|2021-06-04 13:39:10|11773.5|11761.5|11768.3|11756.3|11773.5|11761.5|11768.3|11756.3|2
1622813960000|2021-06-04 13:39:20|11764.5|11752.5|11766.5|11754.5|11767|11755|11764.5|11752.5|14
1622813970000|2021-06-04 13:39:30|11767.8|11755.8|11764|11752|11767.8|11755.8|11760.8|11748.8|20
1622813980000|2021-06-04 13:39:40|11762.8|11750.8|11764|11752|11764|11752|11762.8|11750.8|1
1622813990000|2021-06-04 13:39:50|11763.3|11751.3|11764.5|11752.5|11765|11753|11763.3|11751.3|7
1622814000000|2021-06-04 13:40:00|11763.8|11751.8|11765.5|11753.5|11766|11754|11763.8|11751.8|1
1622814010000|2021-06-04 13:40:10|11767.3|11755.3|11767.3|11755.3|11767.3|11755.3|11767.3|11755.3|6
1622814020000|2021-06-04 13:40:20|11767.8|11755.8|11768.5|11756.5|11769.3|11757.3|11767.8|11755.8|0
1622814030000|2021-06-04 13:40:30|11769.3|11757.3|11767.8|11755.8|11769.3|11757.3|11767.8|11755.8|0
1622814040000|2021-06-04 13:40:40|11769.3|11757.3|11768.8|11756.8|11769.3|11757.3|11766.8|11754.8|7
1622814050000|2021-06-04 13:40:50|11766.8|11754.8|11767.3|11755.3|11767.3|11755.3|11766.8|11754.8|1
1622814060000|2021-06-04 13:41:00|11768|11756|11767.5|11755.5|11768|11756|11767.5|11755.5|0
1622814070000|2021-06-04 13:41:10|11768|11756|11768|11756|11768|11756|11768|11756|1
1622814080000|2021-06-04 13:41:20|11768.5|11756.5|11775.3|11763.3|11775.3|11763.3|11768.5|11756.5|8
1622814090000|2021-06-04 13:41:30|11774|11762|11772.8|11760.8|11774|11762|11772.8|11760.8|0
1622814100000|2021-06-04 13:41:40|11773.3|11761.3|11773.5|11761.5|11774|11762|11772.8|11760.8|0
1622814110000|2021-06-04 13:41:50|11772.8|11760.8|11775.5|11755.5|11776.3|11760.8|11772|11755.5|0
1622814120000|2021-06-04 13:42:00|11771|11759|11775.5|11763.5|11775.5|11763.5|11771|11755.5|0
1622814130000|2021-06-04 13:42:10|11774.8|11762.8|11776.3|11764.3|11777.5|11765.5|11774.8|11762.8|2
1622814140000|2021-06-04 13:42:20|11777|11765|11776.3|11764.3|11777|11765|11775.5|11763.5|4
1622814150000|2021-06-04 13:42:30|||||||||1
1622814160000|2021-06-04 13:42:40|11777|11765|11778.3|11766.3|11778.3|11766.3|11777|11765|0
1622814180000|2021-06-04 13:43:00|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|0
1622814190000|2021-06-04 13:43:10|11776.3|11764.3|11772.5|11760.5|11777|11765|11772.3|11760.3|15
1622814200000|2021-06-04 13:43:20|11771.8|11759.8|11771.8|11759.8|11772.3|11760.3|11771.8|11759.8|1
1622814210000|2021-06-04 13:43:30|11772.3|11760.3|11773.8|11761.8|11773.8|11761.8|11771.8|11759.8|1
1622814220000|2021-06-04 13:43:40|11773|11761|11774.3|11762.3|11774.3|11762.3|11772.3|11760.3|3
1622814230000|2021-06-04 13:43:50|11772.8|11760.8|11771.3|11759.3|11772.8|11760.8|11771.3|11759.3|1
1622814240000|2021-06-04 13:44:00|11770.5|11758.5|11770.5|11758.5|11771.3|11759.3|11770.5|11758.5|1
1622814250000|2021-06-04 13:44:10|11771.3|11759.3|11771.3|11759.3|11771.3|11759.3|11771.3|11759.3|0
1622814260000|2021-06-04 13:44:20|11770.8|11758.8|11772|11760|11772|11760|11770.8|11758.8|0
1622814280000|2021-06-04 13:44:40|11771.5|11759.5|11768.3|11756.3|11771.5|11759.5|11768.3|11756.3|1
1622814290000|2021-06-04 13:44:50|11767.3|11755.3|11770.8|11758.8|11770.8|11758.8|11767.3|11755.3|2
1622814300000|2021-06-04 13:45:00|11771.3|11759.3|11769.8|11757.8|11771.3|11759.3|11769.8|11757.8|0
1622814310000|2021-06-04 13:45:10|11769|11757|11769.8|11757.8|11769.8|11757.8|11769|11757|0
1622814320000|2021-06-04 13:45:20|11770.5|11758.5|11766.5|11754.5|11771.8|11759.8|11766.5|11754.5|0
1622814330000|2021-06-04 13:45:30|11765.3|11753.3|11764|11752|11765.3|11753.3|11764|11752|7
1622814340000|2021-06-04 13:45:40|11763.3|11751.3|11765.3|11753.3|11765.3|11753.3|11763.3|11751.3|3
1622814350000|2021-06-04 13:45:50|11764.5|11752.5|11763.3|11751.3|11764.5|11752.5|11763.3|11751.3|0
1622814360000|2021-06-04 13:46:00|11764.3|11752.3|11766|11754|11766|11754|11764.3|11752.3|10
1622814370000|2021-06-04 13:46:10|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|0
1622814380000|2021-06-04 13:46:20|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|0
1622814390000|2021-06-04 13:46:30|11760|11748|11762.8|11750.8|11762.8|11750.8|11760|11748|1
1622814400000|2021-06-04 13:46:40|11760.8|11748.8|11757.5|11745.5|11760.8|11748.8|11757.5|11745.5|14
1622814410000|2021-06-04 13:46:50|11756.3|11744.3|11759|11747|11759|11747|11756.3|11744.3|1
1622814420000|2021-06-04 13:47:00|11759.5|11747.5|11758.3|11746.3|11759.8|11747.8|11756|11744|40
1622814430000|2021-06-04 13:47:10|11758.8|11746.8|11761|11749|11762.8|11750.8|11758.8|11746.8|2
1622814440000|2021-06-04 13:47:20|11761.1|11749.1|11762.8|11750.8|11762.8|11750.8|11761.1|11749.1|3
1622814460000|2021-06-04 13:47:40|11762.3|11750.3|11762.8|11750.8|11762.8|11750.8|11762.3|11750.3|1
1622814470000|2021-06-04 13:47:50|11762.3|11750.3|11762.8|11750.8|11762.8|11750.8|11761.6|11749.6|0
1622814520000|2021-06-04 13:48:40|11763.8|11751.8|11762.8|11750.8|11763.8|11751.8|11762.8|11750.8|5
1622814530000|2021-06-04 13:48:50|11762.1|11750.1|11761.6|11749.6|11762.1|11750.1|11761.6|11749.6|0
1622814540000|2021-06-04 13:49:00|11760.3|11748.3|11759.6|11747.6|11760.3|11748.3|11759.6|11747.6|0
1622814550000|2021-06-04 13:49:10|11759.1|11747.1|11758.3|11746.3|11759.1|11747.1|11758.3|11746.3|0
1622814560000|2021-06-04 13:49:20|11758.8|11746.8|11758.3|11746.3|11758.8|11746.8|11758.3|11746.3|1
1622814570000|2021-06-04 13:49:30|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|0
1622814600000|2021-06-04 13:50:00|11756.3|11744.3|11756.3|11744.3|11756.8|11744.8|11756.3|11744.3|2
1622814610000|2021-06-04 13:50:10|11757.1|11745.1|11756.1|11744.1|11757.1|11745.1|11756.1|11744.1|5
1622814620000|2021-06-04 13:50:20|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|0
1622814630000|2021-06-04 13:50:30|11756.1|11744.1|11756.8|11744.8|11756.8|11744.8|11756.1|11744.1|0
1622814640000|2021-06-04 13:50:40|11758.3|11746.3|11757.1|11745.1|11758.3|11746.3|11757.1|11745.1|0
1622814660000|2021-06-04 13:51:00|11757.8|11745.8|11758.8|11746.8|11758.8|11746.8|11757.8|11745.8|3
1622814670000|2021-06-04 13:51:10|11759.8|11747.8|11761.1|11749.1|11761.1|11749.1|11759.8|11747.8|20
1622814680000|2021-06-04 13:51:20|11760.6|11748.6|11761.3|11749.3|11761.3|11749.3|11760.6|11748.6|0
1622814690000|2021-06-04 13:51:30|11760.6|11748.6|11763.3|11751.3|11763.3|11751.3|11760.6|11748.6|1
1622814700000|2021-06-04 13:51:40|11762.6|11750.6|11762.6|11750.6|11763.3|11751.3|11762.6|11750.6|1
1622814710000|2021-06-04 13:51:50|11763.3|11751.3|11763.1|11751.1|11763.3|11751.3|11762.6|11750.6|0
1622814720000|2021-06-04 13:52:00|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|11760.6|11748.6|0
1622814730000|2021-06-04 13:52:10|11763.3|11751.3|11765.6|11753.6|11766.1|11754.1|11763.3|11751.3|8
1622814740000|2021-06-04 13:52:20|11766.1|11754.1|11767.8|11755.8|11768.6|11756.6|11766.1|11754.1|2
1622814750000|2021-06-04 13:52:30|11769.1|11757.1|11762.6|11750.6|11769.3|11757.3|11760.6|11748.6|33
1622814760000|2021-06-04 13:52:40|11760.6|11748.6|11763.3|11751.3|11763.8|11751.8|11760.6|11748.6|0
1622814770000|2021-06-04 13:52:50|11762.6|11750.6|11761.3|11749.3|11762.6|11750.6|11761.3|11749.3|0
1622814780000|2021-06-04 13:53:00|11761.8|11749.8|11760.6|11748.6|11762.6|11750.6|11760.6|11748.6|11
1622814790000|2021-06-04 13:53:10|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|0
1622814800000|2021-06-04 13:53:20|11760.8|11748.8|11761.3|11749.3|11761.3|11749.3|11760.8|11748.8|0
1622814810000|2021-06-04 13:53:30|11760.8|11748.8|11758.1|11746.1|11760.8|11748.8|11757.3|11745.3|3
1622814830000|2021-06-04 13:53:50|11756.8|11744.8|11759.3|11747.3|11759.3|11747.3|11756.8|11744.8|0
1622814840000|2021-06-04 13:54:00|11757.6|11745.6|11756.8|11744.8|11757.6|11745.6|11756.8|11744.8|26
1622814850000|2021-06-04 13:54:10|11757.8|11745.8|11759.3|11747.3|11759.3|11747.3|11757.8|11745.8|11
1622814860000|2021-06-04 13:54:20|11759.8|11747.8|11758.3|11746.3|11760.8|11748.8|11758.3|11746.3|3
1622814870000|2021-06-04 13:54:30|11759.6|11747.6|11760.1|11748.1|11760.1|11748.1|11759.6|11747.6|5
1622814880000|2021-06-04 13:54:40|11758.1|11746.1|11759.3|11747.3|11759.3|11747.3|11758.1|11746.1|1
1622814900000|2021-06-04 13:55:00|11759.8|11747.8|11760.6|11748.6|11761.3|11749.3|11759.8|11747.8|0
1622814910000|2021-06-04 13:55:10|11760.1|11748.1|11759.6|11747.6|11760.8|11748.8|11759.6|11747.6|20
1622814920000|2021-06-04 13:55:20|11760.3|11748.3|11761.8|11749.8|11761.8|11749.8|11759.8|11747.8|0
1622814930000|2021-06-04 13:55:30|11761.1|11749.1|11761.8|11749.8|11761.8|11749.8|11761.1|11749.1|1
1622814940000|2021-06-04 13:55:40|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|0
1622814950000|2021-06-04 13:55:50|11761.8|11749.8|11763.3|11751.3|11763.3|11751.3|11761.8|11749.8|3
1622814960000|2021-06-04 13:56:00|11764.1|11752.1|11761.3|11749.3|11764.1|11752.1|11761.3|11749.3|1
1622814970000|2021-06-04 13:56:10|11762.6|11750.6|11762.6|11750.6|11762.6|11750.6|11762.1|11750.1|0
1622814980000|2021-06-04 13:56:20|11763.3|11751.3|11761.6|11749.6|11763.3|11751.3|11761.3|11749.3|11
1622814990000|2021-06-04 13:56:30|11762.3|11750.3|11760.8|11748.8|11762.8|11750.8|11760.8|11748.8|0
1622815010000|2021-06-04 13:56:50|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|0
1622815020000|2021-06-04 13:57:00|11760.8|11748.8|11762.3|11750.3|11762.3|11750.3|11760.8|11748.8|0
1622815030000|2021-06-04 13:57:10|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|2
1622815040000|2021-06-04 13:57:20|11758.3|11746.3|11758.3|11746.3|11758.3|11746.3|11758.3|11746.3|0
1622815050000|2021-06-04 13:57:30|11756.6|11744.6|11754.8|11742.8|11756.6|11744.6|11754.8|11742.8|12
1622815060000|2021-06-04 13:57:40|11754.1|11742.1|11753.3|11741.3|11754.1|11742.1|11753.3|11741.3|1
1622815070000|2021-06-04 13:57:50|||||||||3
1622815080000|2021-06-04 13:58:00|11754.1|11742.1|11754.8|11742.8|11754.8|11742.8|11753.3|11741.3|1
1622815090000|2021-06-04 13:58:10|||||||||1
1622815100000|2021-06-04 13:58:20|11756.8|11744.8|11760.8|11748.8|11760.8|11748.8|11756.8|11744.8|7
1622815110000|2021-06-04 13:58:30|11760.3|11748.3|11766.3|11754.3|11766.3|11754.3|11756.1|11741.6|9
1622815120000|2021-06-04 13:58:40|11769.1|11749.1|11769.1|11749.1|11769.1|11749.1|11769.1|11749.1|1
1622815130000|2021-06-04 13:58:50|11765.6|11753.6|11765.6|11753.6|11765.6|11753.6|11765.6|11753.6|0
1622815140000|2021-06-04 13:59:00|11766.3|11754.3|11763.6|11751.6|11766.3|11754.3|11763.6|11751.6|0
1622815150000|2021-06-04 13:59:10|11765.3|11753.3|11764.1|11752.1|11765.3|11753.3|11764.1|11752.1|0
1622815170000|2021-06-04 13:59:30|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|1
1622815180000|2021-06-04 13:59:40|11760.1|11748.1|11758.6|11746.6|11760.1|11748.1|11758.6|11746.6|1
1622815190000|2021-06-04 13:59:50|11759.8|11747.8|11763.6|11751.6|11764.6|11752.6|11759.8|11747.8|0
1622815200000|2021-06-04 14:00:00|11764.1|11752.1|11765.3|11753.3|11765.3|11753.3|11764.1|11752.1|0
1622815210000|2021-06-04 14:00:10|11764.8|11752.8|11767.3|11755.3|11767.3|11755.3|11764.1|11752.1|0
1622815220000|2021-06-04 14:00:20|11768.1|11756.1|11768.6|11756.6|11768.6|11756.6|11768.1|11756.1|0
1622815230000|2021-06-04 14:00:30|11769.8|11757.8|11766.3|11754.3|11769.8|11757.8|11766.3|11754.3|8
1622815240000|2021-06-04 14:00:40|||||||||3
1622815250000|2021-06-04 14:00:50|11767.1|11755.1|11767.1|11755.1|11767.1|11755.1|11767.1|11755.1|10
1622815270000|2021-06-04 14:01:10|11766.3|11754.3|11767.1|11755.1|11767.1|11755.1|11766.3|11754.3|4
1622815280000|2021-06-04 14:01:20|11768.3|11756.3|11766.6|11754.6|11768.6|11756.6|11766.6|11754.6|12
1622815290000|2021-06-04 14:01:30|11766.3|11754.3|11764.8|11752.8|11766.3|11754.3|11764.8|11752.8|4
1622815300000|2021-06-04 14:01:40|11763.1|11751.1|11764.8|11752.8|11766.1|11754.1|11763.1|11751.1|1
1622815310000|2021-06-04 14:01:50|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|1
1622815320000|2021-06-04 14:02:00|11767.1|11755.1|11767.8|11755.8|11767.8|11755.8|11767.1|11755.1|0
1622815330000|2021-06-04 14:02:10|11767.3|11755.3|11767.3|11755.3|11767.3|11755.3|11767.3|11755.3|0
1622815340000|2021-06-04 14:02:20|11768.3|11756.3|11771.1|11759.1|11771.1|11759.1|11768.3|11756.3|1
1622815350000|2021-06-04 14:02:30|11771.6|11759.6|11771.6|11759.6|11771.6|11759.6|11769.1|11757.1|0
1622815360000|2021-06-04 14:02:40|11772.3|11760.3|11772.3|11760.3|11772.8|11760.8|11771.1|11759.1|1
1622815370000|2021-06-04 14:02:50|11770.6|11758.6|11770.3|11758.3|11770.6|11758.6|11770.3|11758.3|0
1622815380000|2021-06-04 14:03:00|11771.1|11759.1|11773.1|11761.1|11773.1|11761.1|11771.1|11759.1|0
1622815390000|2021-06-04 14:03:10|11772.6|11760.6|11772.6|11760.6|11772.6|11760.6|11771.3|11759.3|1
1622815400000|2021-06-04 14:03:20|11770.8|11758.8|11770.8|11758.8|11770.8|11758.8|11770.8|11758.8|4
1622815410000|2021-06-04 14:03:30|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|11770.3|11758.3|0
1622815420000|2021-06-04 14:03:40|11769.8|11757.8|11769.8|11757.8|11769.8|11757.8|11769.8|11757.8|2
1622815440000|2021-06-04 14:04:00|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|1
1622815450000|2021-06-04 14:04:10|11769.8|11757.8|11768.6|11756.6|11769.8|11757.8|11768.6|11756.6|0
1622815460000|2021-06-04 14:04:20|11769.1|11757.1|11769.8|11757.8|11769.8|11757.8|11769.1|11757.1|1
1622815470000|2021-06-04 14:04:30|11769.3|11757.3|11769.8|11757.8|11769.8|11757.8|11768.6|11756.6|2
1622815480000|2021-06-04 14:04:40|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|0
1622815490000|2021-06-04 14:04:50|11769.1|11757.1|11767.3|11755.3|11769.8|11757.8|11767.3|11755.3|2
1622815500000|2021-06-04 14:05:00|11766.1|11754.1|11767.3|11755.3|11767.3|11755.3|11765.3|11753.3|6
1622815510000|2021-06-04 14:05:10|||||||||3
1622815520000|2021-06-04 14:05:20|||||||||5
1622815530000|2021-06-04 14:05:30|11768.3|11756.3|11770.3|11758.3|11770.3|11758.3|11768.3|11756.3|3
1622815540000|2021-06-04 14:05:40|11772.8|11760.8|11773.3|11761.3|11776.1|11764.1|11772.8|11760.8|15
1622815550000|2021-06-04 14:05:50|11772.8|11760.8|11772.6|11760.6|11773.3|11761.3|11772.6|11760.6|0
1622815560000|2021-06-04 14:06:00|11774.6|11762.6|11777.6|11765.6|11779.1|11767.1|11774.6|11762.6|15
1622815570000|2021-06-04 14:06:10|11773.8|11761.8|11775.1|11763.1|11775.1|11763.1|11773.8|11761.8|5
1622815590000|2021-06-04 14:06:30|11777.1|11765.1|11777.6|11765.6|11777.6|11765.6|11775.8|11763.8|2
1622815600000|2021-06-04 14:06:40|11775.8|11763.8|11777.8|11765.8|11777.8|11765.8|11775.8|11763.8|1
1622815610000|2021-06-04 14:06:50|11778.6|11766.6|11777.8|11765.8|11778.6|11766.6|11777.8|11765.8|0
1622815620000|2021-06-04 14:07:00|11778.6|11766.6|11778.6|11766.6|11779.3|11767.3|11778.6|11766.6|1
1622815640000|2021-06-04 14:07:20|11779.8|11767.8|11781.1|11769.1|11781.1|11769.1|11779.8|11767.8|6
1622815650000|2021-06-04 14:07:30|11781.6|11769.6|11785.3|11773.3|11785.3|11773.3|11781.6|11769.6|4
1622815670000|2021-06-04 14:07:50|11781.3|11769.3|11780.6|11768.6|11782.6|11770.6|11780.6|11768.6|13
1622815680000|2021-06-04 14:08:00|11782.1|11770.1|11779.8|11767.8|11782.1|11770.1|11779.3|11767.3|1
1622815690000|2021-06-04 14:08:10|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|0
1622815700000|2021-06-04 14:08:20|11779.3|11767.3|11781.1|11769.1|11781.1|11769.1|11779.3|11767.3|3
1622815720000|2021-06-04 14:08:40|11781.3|11769.3|11781.1|11769.1|11781.8|11769.8|11781.1|11769.1|0
1622815730000|2021-06-04 14:08:50|11780.6|11768.6|11779.8|11767.8|11780.6|11768.6|11779.8|11767.8|0
1622815750000|2021-06-04 14:09:10|11780.6|11768.6|11776.3|11764.3|11780.6|11768.6|11776.3|11764.3|6
1622815760000|2021-06-04 14:09:20|11776.8|11764.8|11778.1|11766.1|11778.1|11766.1|11776.8|11764.8|1
1622815770000|2021-06-04 14:09:30|11777.6|11765.6|11776.3|11764.3|11777.6|11765.6|11776.3|11764.3|2
1622815780000|2021-06-04 14:09:40|||||||||1
1622815800000|2021-06-04 14:10:00|11778.8|11766.8|11778.6|11766.6|11783.1|11766.8|11778.6|11763.1|0
1622815810000|2021-06-04 14:10:10|11779.1|11767.1|11778.6|11766.6|11779.1|11767.1|11778.6|11766.6|0
1622815820000|2021-06-04 14:10:20|11777.8|11765.8|11775.8|11763.8|11777.8|11765.8|11775.8|11763.8|0
1622815840000|2021-06-04 14:10:40|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1622815870000|2021-06-04 14:11:10|11775.8|11763.8|11775.8|11763.8|11775.8|11763.8|11775.8|11763.8|3
1622815890000|2021-06-04 14:11:30|11771.3|11759.3|11770.8|11758.8|11771.3|11759.3|11769.6|11757.6|2
1622815910000|2021-06-04 14:11:50|11772.8|11760.8|11772.8|11760.8|11774.8|11762.8|11772.8|11760.8|1
1622815920000|2021-06-04 14:12:00|11774.1|11762.1|11778.6|11766.6|11778.6|11766.6|11774.1|11762.1|0
1622815940000|2021-06-04 14:12:20|11778.1|11766.1|11774.1|11762.1|11778.1|11766.1|11774.1|11762.1|1
1622815950000|2021-06-04 14:12:30|11774.8|11762.8|11776.1|11764.1|11776.1|11764.1|11774.8|11762.8|0
1622815960000|2021-06-04 14:12:40|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|11774.3|11762.3|0
1622815970000|2021-06-04 14:12:50|11773.9|11761.9|11777.6|11765.6|11778.6|11766.6|11773.9|11761.9|9
1622815980000|2021-06-04 14:13:00|11778.1|11766.1|11769.6|11757.6|11778.1|11766.1|11769.6|11757.6|2
1622815990000|2021-06-04 14:13:10|11769.1|11757.1|11770.8|11758.8|11770.8|11758.8|11768.3|11756.3|0
1622816000000|2021-06-04 14:13:20|11770.3|11758.3|11768.3|11756.3|11770.3|11758.3|11768.3|11756.3|0
1622816010000|2021-06-04 14:13:30|11769.6|11757.6|11767.1|11755.1|11769.6|11757.6|11766.1|11754.1|14
1622816020000|2021-06-04 14:13:40|11766.3|11754.3|11767.6|11755.6|11767.6|11755.6|11766.3|11754.3|1
1622816060000|2021-06-04 14:14:20|11766.3|11754.3|11766.6|11754.6|11766.6|11754.6|11765.9|11753.9|12
1622816070000|2021-06-04 14:14:30|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|3
1622816080000|2021-06-04 14:14:40|11766.6|11754.6|11765.9|11753.9|11766.6|11754.6|11765.9|11753.9|2
1622816100000|2021-06-04 14:15:00|11766.6|11754.6|11765.9|11753.9|11766.6|11754.6|11765.9|11753.9|0
1622816110000|2021-06-04 14:15:10|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|5
1622816120000|2021-06-04 14:15:20|11765.6|11753.6|11766.4|11754.4|11766.4|11754.4|11765.6|11753.6|1
1622816130000|2021-06-04 14:15:30|11765.9|11753.9|11763.1|11751.1|11765.9|11753.9|11763.1|11751.1|15
1622816140000|2021-06-04 14:15:40|11763.9|11751.9|11765.1|11753.1|11766.6|11754.6|11763.9|11751.9|1
1622816170000|2021-06-04 14:16:10|11765.6|11753.6|11766.4|11754.4|11766.4|11754.4|11765.6|11753.6|1
1622816180000|2021-06-04 14:16:20|11767.1|11755.1|11771.4|11759.4|11772.1|11760.1|11767.1|11755.1|1
1622816190000|2021-06-04 14:16:30|11772.1|11760.1|11770.4|11758.4|11772.1|11760.1|11769.9|11757.9|1
1622816200000|2021-06-04 14:16:40|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|0
1622816220000|2021-06-04 14:17:00|11771.6|11759.6|11771.9|11759.9|11772.4|11760.4|11771.6|11759.6|0
1622816230000|2021-06-04 14:17:10|11772.6|11760.6|11770.6|11758.6|11772.6|11760.6|11770.6|11758.6|0
1622816240000|2021-06-04 14:17:20|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|11771.1|11759.1|3
1622816250000|2021-06-04 14:17:30|11770.6|11758.6|11768.4|11756.4|11770.6|11758.6|11768.4|11756.4|0
1622816270000|2021-06-04 14:17:50|11769.1|11757.1|11768.6|11756.6|11769.9|11757.9|11768.6|11756.6|4
1622816280000|2021-06-04 14:18:00|11767.1|11755.1|11768.6|11756.6|11768.6|11756.6|11767.1|11755.1|7
1622816290000|2021-06-04 14:18:10|11767.9|11755.9|11768.6|11756.6|11768.6|11756.6|11767.9|11755.9|0
1622816300000|2021-06-04 14:18:20|11769.1|11757.1|11769.1|11757.1|11769.1|11757.1|11769.1|11757.1|2
1622816330000|2021-06-04 14:18:50|11768.6|11756.6|11767.9|11755.9|11768.6|11756.6|11767.9|11755.9|0
1622816340000|2021-06-04 14:19:00|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|11768.6|11756.6|0
1622816350000|2021-06-04 14:19:10|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|0
1622816360000|2021-06-04 14:19:20|11766.6|11754.6|11767.4|11755.4|11767.4|11755.4|11766.6|11754.6|5
1622816370000|2021-06-04 14:19:30|11767.9|11755.9|11767.1|11755.1|11767.9|11755.9|11767.1|11755.1|0
1622816380000|2021-06-04 14:19:40|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|1
1622816390000|2021-06-04 14:19:50|11763.1|11751.1|11763.6|11751.6|11763.6|11751.6|11763.1|11751.1|3
1622816420000|2021-06-04 14:20:20|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|0
1622816430000|2021-06-04 14:20:30|||||||||5
1622816440000|2021-06-04 14:20:40|11762.9|11750.9|11763.6|11751.6|11763.6|11751.6|11762.9|11750.9|2
1622816450000|2021-06-04 14:20:50|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|0
1622816460000|2021-06-04 14:21:00|11765.1|11753.1|11763.9|11751.9|11765.1|11753.1|11763.9|11751.9|0
1622816470000|2021-06-04 14:21:10|11764.6|11752.6|11764.6|11752.6|11764.6|11752.6|11764.6|11752.6|0
1622816480000|2021-06-04 14:21:20|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|0
1622816490000|2021-06-04 14:21:30|11761.4|11749.4|11761.4|11749.4|11761.4|11749.4|11761.4|11749.4|9
1622816500000|2021-06-04 14:21:40|11758.9|11746.9|11758.9|11746.9|11760.1|11748.1|11758.9|11746.9|4
1622816510000|2021-06-04 14:21:50|11760.1|11748.1|11760.1|11748.1|11760.1|11748.1|11760.1|11748.1|0
1622816520000|2021-06-04 14:22:00|11760.9|11748.9|11760.9|11748.9|11760.9|11748.9|11760.9|11748.9|0
1622816530000|2021-06-04 14:22:10|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|0
1622816540000|2021-06-04 14:22:20|11759.4|11747.4|11760.1|11748.1|11760.1|11748.1|11759.4|11747.4|1
1622816570000|2021-06-04 14:22:50|11758.1|11746.1|11758.9|11746.9|11758.9|11746.9|11756.1|11744.1|5
1622816580000|2021-06-04 14:23:00|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|0
1622816590000|2021-06-04 14:23:10|11757.6|11745.6|11756.1|11744.1|11757.6|11745.6|11756.1|11744.1|0
1622816600000|2021-06-04 14:23:20|11755.6|11743.6|11752.9|11740.9|11755.6|11743.6|11752.9|11740.9|22
1622816610000|2021-06-04 14:23:30|11752.4|11740.4|11748.4|11736.4|11752.4|11740.4|11748.4|11736.4|10
1622816620000|2021-06-04 14:23:40|11749.6|11737.6|11751.1|11739.1|11751.1|11739.1|11749.6|11737.6|5
1622816630000|2021-06-04 14:23:50|11751.9|11739.9|11754.9|11742.9|11754.9|11742.9|11751.1|11739.1|7
1622816640000|2021-06-04 14:24:00|11755.4|11743.4|11754.9|11742.9|11755.4|11743.4|11754.9|11742.9|0
1622816650000|2021-06-04 14:24:10|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|2
1622816660000|2021-06-04 14:24:20|11753.6|11741.6|11751.1|11739.1|11753.6|11741.6|11751.1|11739.1|0
1622816670000|2021-06-04 14:24:30|11751.6|11739.6|11751.9|11739.9|11753.1|11741.1|11751.1|11739.1|0
1622816690000|2021-06-04 14:24:50|11753.1|11741.1|11751.9|11739.9|11753.1|11741.1|11751.9|11739.9|0
1622816700000|2021-06-04 14:25:00|11752.4|11740.4|11753.1|11741.1|11753.1|11741.1|11752.4|11740.4|0
1622816710000|2021-06-04 14:25:10|11754.4|11742.4|11754.6|11742.6|11754.6|11742.6|11754.4|11742.4|7
1622816720000|2021-06-04 14:25:20|11752.6|11740.6|11752.6|11740.6|11752.6|11740.6|11751.9|11739.9|17
1622816730000|2021-06-04 14:25:30|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|11751.9|11739.9|1
1622816740000|2021-06-04 14:25:40|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|3
1622816750000|2021-06-04 14:25:50|11745.9|11733.9|11747.4|11735.4|11747.4|11735.4|11745.9|11733.9|26
1622816760000|2021-06-04 14:26:00|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|11745.9|11733.9|10
1622816770000|2021-06-04 14:26:10|11745.9|11733.9|11745.9|11733.9|11746.6|11734.6|11745.9|11733.9|12
1622816780000|2021-06-04 14:26:20|11744.4|11732.4|11746.6|11734.6|11746.6|11734.6|11744.4|11732.4|18
1622816790000|2021-06-04 14:26:30|11745.9|11733.9|11746.6|11734.6|11746.6|11734.6|11745.9|11733.9|5
1622816800000|2021-06-04 14:26:40|11747.4|11735.4|11746.6|11734.6|11747.4|11735.4|11746.6|11734.6|3
1622816810000|2021-06-04 14:26:50|11747.4|11735.4|11748.1|11736.1|11748.1|11736.1|11747.4|11735.4|7
1622816820000|2021-06-04 14:27:00|11747.4|11735.4|11745.9|11733.9|11747.4|11735.4|11745.1|11733.1|8
1622816830000|2021-06-04 14:27:10|11744.4|11732.4|11744.4|11732.4|11745.1|11733.1|11744.4|11732.4|49
1622816840000|2021-06-04 14:27:20|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|11742.9|11730.9|22
1622816850000|2021-06-04 14:27:30|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|39
1622816860000|2021-06-04 14:27:40|||||||||1
1622816870000|2021-06-04 14:27:50|11741.6|11729.6|11742.4|11730.4|11742.4|11730.4|11741.6|11729.6|1
1622816880000|2021-06-04 14:28:00|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|11742.4|11730.4|0
1622816890000|2021-06-04 14:28:10|11744.4|11732.4|11743.9|11731.9|11744.6|11732.6|11743.9|11731.9|15
1622816900000|2021-06-04 14:28:20|11744.6|11732.6|11746.6|11734.6|11746.6|11734.6|11744.6|11732.6|12
1622816910000|2021-06-04 14:28:30|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|4
1622816920000|2021-06-04 14:28:40|11745.1|11733.1|11744.4|11732.4|11745.1|11733.1|11744.4|11732.4|0
1622816930000|2021-06-04 14:28:50|11743.4|11731.4|11742.6|11730.6|11743.4|11731.4|11742.6|11730.6|4
1622816940000|2021-06-04 14:29:00|11743.4|11731.4|11742.4|11730.4|11744.1|11732.1|11742.4|11730.4|17
1622816950000|2021-06-04 14:29:10|11743.1|11731.1|11744.1|11732.1|11744.1|11732.1|11742.4|11730.4|4
1622816960000|2021-06-04 14:29:20|11743.4|11731.4|11741.4|11729.4|11743.4|11731.4|11741.4|11729.4|9
1622816970000|2021-06-04 14:29:30|11740.6|11728.6|11738.1|11726.1|11740.6|11728.6|11738.1|11726.1|0
1622816980000|2021-06-04 14:29:40|11738.6|11726.6|11736.1|11724.1|11739.9|11727.9|11736.1|11724.1|10
1622816990000|2021-06-04 14:29:50|11735.4|11723.4|11737.6|11725.6|11738.1|11726.1|11735.4|11723.4|5
1622817000000|2021-06-04 14:30:00|11738.1|11726.1|11737.4|11725.4|11738.1|11726.1|11735.4|11723.4|6
1622817010000|2021-06-04 14:30:10|11735.9|11723.9|11737.4|11725.4|11737.4|11725.4|11735.4|11723.4|0
1622817020000|2021-06-04 14:30:20|11736.6|11724.6|11737.4|11725.4|11737.4|11725.4|11736.6|11724.6|1
1622817030000|2021-06-04 14:30:30|11736.6|11724.6|11737.4|11725.4|11737.9|11725.9|11736.6|11724.6|5
1622817040000|2021-06-04 14:30:40|11737.9|11725.9|11738.1|11726.1|11741.1|11729.1|11737.9|11725.9|5
1622817050000|2021-06-04 14:30:50|11738.6|11726.6|11740.9|11728.9|11740.9|11728.9|11738.6|11726.6|0
1622817060000|2021-06-04 14:31:00|11738.9|11726.9|11740.1|11728.1|11740.1|11728.1|11738.9|11726.9|0
1622817070000|2021-06-04 14:31:10|11735.4|11723.4|11737.9|11725.9|11737.9|11725.9|11735.4|11723.4|6
1622817080000|2021-06-04 14:31:20|11738.6|11726.6|11736.1|11724.1|11738.6|11726.6|11735.4|11723.4|5
1622817090000|2021-06-04 14:31:30|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|0
1622817100000|2021-06-04 14:31:40|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|11736.9|11724.9|7
1622817110000|2021-06-04 14:31:50|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|0
1622817120000|2021-06-04 14:32:00|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|0
1622817130000|2021-06-04 14:32:10|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|9
1622817140000|2021-06-04 14:32:20|11734.9|11722.9|11734.9|11722.9|11734.9|11722.9|11734.9|11722.9|0
1622817160000|2021-06-04 14:32:40|11735.6|11723.6|11734.4|11722.4|11736.1|11724.1|11734.4|11722.4|18
1622817170000|2021-06-04 14:32:50|11735.4|11723.4|11734.9|11722.9|11735.4|11723.4|11734.9|11722.9|5
1622817180000|2021-06-04 14:33:00|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|0
1622817190000|2021-06-04 14:33:10|11734.9|11722.9|11735.6|11723.6|11735.6|11723.6|11734.9|11722.9|0
1622817200000|2021-06-04 14:33:20|11734.9|11722.9|11734.9|11722.9|11734.9|11722.9|11732.9|11720.9|0
1622817220000|2021-06-04 14:33:40|11735.6|11723.6|11733.4|11721.4|11735.6|11723.6|11733.4|11721.4|1
1622817250000|2021-06-04 14:34:10|11733.9|11721.9|11734.1|11722.1|11734.6|11722.6|11733.9|11721.9|10
1622817260000|2021-06-04 14:34:20|11734.6|11722.6|11734.6|11722.6|11734.6|11722.6|11734.6|11722.6|3
1622817270000|2021-06-04 14:34:30|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|0
1622817280000|2021-06-04 14:34:40|11736.6|11724.6|11739.6|11727.6|11739.6|11727.6|11736.6|11724.6|2
1622817290000|2021-06-04 14:34:50|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|0
1622817300000|2021-06-04 14:35:00|11739.4|11727.4|11740.1|11728.1|11740.1|11728.1|11738.9|11726.9|0
1622817310000|2021-06-04 14:35:10|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|0
1622817320000|2021-06-04 14:35:20|11740.4|11728.4|11740.9|11728.9|11740.9|11728.9|11740.4|11728.4|0
1622817330000|2021-06-04 14:35:30|11741.4|11729.4|11742.1|11730.1|11742.9|11730.9|11741.4|11729.4|20
1622817340000|2021-06-04 14:35:40|11742.9|11730.9|11743.6|11731.6|11744.4|11732.4|11742.9|11730.9|3
1622817350000|2021-06-04 14:35:50|11742.9|11730.9|11743.6|11731.6|11744.4|11732.4|11742.9|11730.9|5
1622817360000|2021-06-04 14:36:00|11742.9|11730.9|11741.9|11729.9|11742.9|11730.9|11741.1|11729.1|18
1622817370000|2021-06-04 14:36:10|11742.4|11730.4|11743.4|11731.4|11743.9|11731.9|11742.4|11730.4|0
1622817380000|2021-06-04 14:36:20|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|3
1622817390000|2021-06-04 14:36:30|11741.9|11729.9|11743.4|11731.4|11743.4|11731.4|11741.9|11729.9|1
1622817400000|2021-06-04 14:36:40|11744.1|11732.1|11744.9|11732.9|11744.9|11732.9|11744.1|11732.1|0
1622817410000|2021-06-04 14:36:50|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11
1622817420000|2021-06-04 14:37:00|11744.9|11732.9|11743.4|11731.4|11744.9|11732.9|11743.4|11731.4|5
1622817430000|2021-06-04 14:37:10|11746.4|11734.4|11747.4|11735.4|11747.4|11735.4|11746.4|11734.4|2
1622817440000|2021-06-04 14:37:20|11746.6|11734.6|11745.9|11733.9|11746.6|11734.6|11745.4|11733.4|0
1622817450000|2021-06-04 14:37:30|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|0
1622817470000|2021-06-04 14:37:50|11747.4|11735.4|11746.6|11734.6|11747.4|11735.4|11746.6|11734.6|0
1622817480000|2021-06-04 14:38:00|11747.4|11735.4|11747.9|11735.9|11747.9|11735.9|11747.1|11735.1|0
1622817490000|2021-06-04 14:38:10|11748.6|11736.6|11749.4|11737.4|11749.4|11737.4|11748.6|11736.6|0
1622817500000|2021-06-04 14:38:20|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|1
1622817510000|2021-06-04 14:38:30|11750.1|11738.1|11750.1|11738.1|11750.1|11738.1|11750.1|11738.1|0
1622817520000|2021-06-04 14:38:40|11750.9|11738.9|11753.9|11741.9|11753.9|11741.9|11750.1|11738.1|6
1622817530000|2021-06-04 14:38:50|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11752.4|11740.4|0
1622817540000|2021-06-04 14:39:00|11752.4|11740.4|11753.1|11741.1|11753.9|11741.9|11752.4|11740.4|0
1622817550000|2021-06-04 14:39:10|11752.6|11740.6|11755.6|11743.6|11755.6|11743.6|11751.9|11739.9|16
1622817560000|2021-06-04 14:39:20|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|0
1622817570000|2021-06-04 14:39:30|11754.1|11742.1|11751.4|11739.4|11754.1|11742.1|11751.4|11739.4|8
1622817580000|2021-06-04 14:39:40|11751.9|11739.9|11752.1|11740.1|11753.4|11741.4|11751.9|11739.9|17
1622817590000|2021-06-04 14:39:50|11751.6|11739.6|11750.4|11738.4|11751.6|11739.6|11750.4|11738.4|12
1622817600000|2021-06-04 14:40:00|11752.4|11740.4|11752.1|11740.1|11752.9|11740.9|11751.6|11739.6|5
1622817610000|2021-06-04 14:40:10|11751.6|11739.6|11750.9|11738.9|11751.6|11739.6|11750.9|11738.9|8
1622817630000|2021-06-04 14:40:30|11749.6|11737.6|11752.6|11740.6|11752.6|11740.6|11748.9|11736.9|12
1622817640000|2021-06-04 14:40:40|11752.1|11740.1|11752.6|11740.6|11752.6|11740.6|11752.1|11740.1|0
1622817660000|2021-06-04 14:41:00|11753.4|11741.4|11752.6|11740.6|11753.4|11741.4|11752.6|11740.6|0
1622817670000|2021-06-04 14:41:10|||||||||1
1622817680000|2021-06-04 14:41:20|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|1
1622817690000|2021-06-04 14:41:30|11755.6|11743.6|11756.4|11744.4|11756.9|11744.9|11755.6|11743.6|2
1622817700000|2021-06-04 14:41:40|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|0
1622817710000|2021-06-04 14:41:50|11757.9|11745.9|11762.1|11750.1|11762.1|11750.1|11757.9|11745.9|16
1622817720000|2021-06-04 14:42:00|11765.4|11753.4|11761.1|11749.1|11765.4|11753.4|11761.1|11749.1|2
1622817730000|2021-06-04 14:42:10|11761.6|11749.6|11762.4|11750.4|11762.4|11750.4|11758.6|11746.6|0
1622817740000|2021-06-04 14:42:20|11762.9|11750.9|11764.6|11752.6|11764.6|11752.6|11762.9|11750.9|0
1622817750000|2021-06-04 14:42:30|11762.9|11750.9|11764.6|11752.6|11764.6|11752.6|11762.9|11750.9|0
1622817760000|2021-06-04 14:42:40|11765.9|11753.9|11764.6|11752.6|11765.9|11753.9|11764.1|11752.1|9
1622817770000|2021-06-04 14:42:50|11765.1|11753.1|11765.1|11753.1|11765.9|11753.9|11765.1|11753.1|1
1622817780000|2021-06-04 14:43:00|11764.6|11752.6|11763.9|11751.9|11764.6|11752.6|11763.9|11751.9|0
1622817790000|2021-06-04 14:43:10|11762.1|11750.1|11759.9|11747.9|11762.1|11750.1|11759.9|11747.9|9
1622817800000|2021-06-04 14:43:20|11759.4|11747.4|11756.1|11744.1|11759.4|11747.4|11756.1|11744.1|0
1622817820000|2021-06-04 14:43:40|11754.6|11742.6|11753.4|11741.4|11754.6|11742.6|11752.1|11740.1|0
1622817840000|2021-06-04 14:44:00|11752.9|11740.9|11751.6|11739.6|11752.9|11740.9|11746.9|11734.9|18
1622817850000|2021-06-04 14:44:10|11752.1|11740.1|11752.1|11740.1|11752.1|11740.1|11752.1|11740.1|1
1622817860000|2021-06-04 14:44:20|11744.4|11732.4|11744.9|11732.9|11745.4|11733.4|11744.4|11732.4|35
1622817870000|2021-06-04 14:44:30|11744.1|11732.1|11744.1|11732.1|11744.1|11732.1|11744.1|11732.1|0
1622817890000|2021-06-04 14:44:50|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11742.9|11730.9|0
1622817900000|2021-06-04 14:45:00|11742.9|11730.9|11745.1|11733.1|11745.1|11733.1|11742.9|11730.9|5
1622817920000|2021-06-04 14:45:20|11745.9|11733.9|11746.6|11734.6|11747.1|11735.1|11745.9|11733.9|3
1622817940000|2021-06-04 14:45:40|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1622817950000|2021-06-04 14:45:50|||||||||1
1622817960000|2021-06-04 14:46:00|11749.9|11737.9|11749.9|11737.9|11750.4|11738.4|11748.9|11736.9|1
1622817970000|2021-06-04 14:46:10|11749.4|11737.4|11749.9|11737.9|11749.9|11737.9|11747.4|11735.4|3
1622817980000|2021-06-04 14:46:20|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|0
1622817990000|2021-06-04 14:46:30|11750.9|11738.9|11750.4|11738.4|11751.7|11739.7|11750.4|11738.4|0
1622818000000|2021-06-04 14:46:40|11751.7|11739.7|11751.7|11739.7|11751.7|11739.7|11751.7|11739.7|3
1622818010000|2021-06-04 14:46:50|11752.4|11740.4|11752.9|11740.9|11752.9|11740.9|11752.4|11740.4|0
1622818020000|2021-06-04 14:47:00|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|1
1622818030000|2021-06-04 14:47:10|11752.2|11740.2|11750.9|11738.9|11752.2|11740.2|11750.9|11738.9|0
1622818040000|2021-06-04 14:47:20|11752.2|11740.2|11752.9|11740.9|11752.9|11740.9|11752.2|11740.2|0
1622818050000|2021-06-04 14:47:30|11752.4|11740.4|11752.4|11740.4|11752.4|11740.4|11752.4|11740.4|0
1622818060000|2021-06-04 14:47:40|11754.9|11742.9|11756.4|11744.4|11756.4|11744.4|11754.9|11742.9|11
1622818080000|2021-06-04 14:48:00|11756.9|11744.9|11757.7|11745.7|11757.7|11745.7|11756.9|11744.9|0
1622818090000|2021-06-04 14:48:10|11759.2|11747.2|11759.7|11747.7|11759.7|11747.7|11759.2|11747.2|0
1622818110000|2021-06-04 14:48:30|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|0
1622818120000|2021-06-04 14:48:40|11761.2|11749.2|11758.2|11746.2|11761.2|11749.2|11758.2|11746.2|25
1622818140000|2021-06-04 14:49:00|11756.9|11744.9|11758.2|11746.2|11758.2|11746.2|11756.9|11744.9|0
1622818150000|2021-06-04 14:49:10|11758.7|11746.7|11759.4|11747.4|11759.4|11747.4|11757.7|11745.7|0
1622818160000|2021-06-04 14:49:20|11758.9|11746.9|11760.2|11748.2|11760.2|11748.2|11758.9|11746.9|5
1622818170000|2021-06-04 14:49:30|||||||||1
1622818180000|2021-06-04 14:49:40|11760.9|11748.9|11761.7|11749.7|11761.7|11749.7|11760.9|11748.9|0
1622818200000|2021-06-04 14:50:00|11760.9|11748.9|11760.4|11748.4|11760.9|11748.9|11760.4|11748.4|0
1622818210000|2021-06-04 14:50:10|11763.4|11751.4|11767.7|11747.7|11767.7|11753.7|11763.4|11747.7|3
1622818220000|2021-06-04 14:50:20|11764.2|11752.2|11765.7|11753.7|11766.2|11754.2|11763.2|11751.2|1
1622818230000|2021-06-04 14:50:30|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|2
1622818240000|2021-06-04 14:50:40|11765.7|11753.7|11765.7|11753.7|11766.2|11754.2|11764.4|11752.4|3
1622818250000|2021-06-04 14:50:50|11768.2|11756.2|11766.4|11754.4|11768.2|11756.2|11766.4|11754.4|1
1622818260000|2021-06-04 14:51:00|11766.9|11754.9|11767.2|11755.2|11768.2|11756.2|11766.9|11754.9|1
1622818280000|2021-06-04 14:51:20|11766.4|11754.4|11767.2|11755.2|11767.2|11755.2|11766.4|11754.4|0
1622818290000|2021-06-04 14:51:30|11768.9|11756.9|11768.9|11756.9|11768.9|11756.9|11768.9|11756.9|1
1622818300000|2021-06-04 14:51:40|11767.7|11755.7|11766.4|11754.4|11767.7|11755.7|11766.4|11754.4|0
1622818320000|2021-06-04 14:52:00|11765.7|11753.7|11765.2|11753.2|11765.7|11753.7|11765.2|11753.2|0
1622818330000|2021-06-04 14:52:10|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|11764.4|11752.4|0
1622818340000|2021-06-04 14:52:20|11764.4|11752.4|11760.4|11748.4|11764.4|11752.4|11759.9|11747.9|8
1622818350000|2021-06-04 14:52:30|11761.2|11749.2|11759.7|11747.7|11761.2|11749.2|11759.7|11747.7|0
1622818360000|2021-06-04 14:52:40|11758.9|11746.9|11758.2|11746.2|11758.9|11746.9|11758.2|11746.2|0
1622818370000|2021-06-04 14:52:50|11758.9|11746.9|11758.9|11746.9|11759.7|11747.7|11758.9|11746.9|0
1622818380000|2021-06-04 14:53:00|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|1
1622818390000|2021-06-04 14:53:10|11756.7|11744.7|11756.7|11744.7|11756.7|11744.7|11756.7|11744.7|0
1622818400000|2021-06-04 14:53:20|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|0
1622818410000|2021-06-04 14:53:30|11755.9|11743.9|11753.9|11741.9|11757.4|11745.4|11753.9|11741.9|4
1622818420000|2021-06-04 14:53:40|11753.2|11741.2|11753.9|11741.9|11753.9|11741.9|11753.2|11741.2|0
1622818430000|2021-06-04 14:53:50|||||||||8
1622818440000|2021-06-04 14:54:00|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1622818450000|2021-06-04 14:54:10|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|0
1622818460000|2021-06-04 14:54:20|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|11753.4|11741.4|0
1622818470000|2021-06-04 14:54:30|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|2
1622818510000|2021-06-04 14:55:10|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|2
1622818520000|2021-06-04 14:55:20|11760.7|11748.7|11762.4|11750.4|11762.4|11750.4|11760.7|11748.7|0
1622818530000|2021-06-04 14:55:30|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|0
1622818540000|2021-06-04 14:55:40|11761.2|11749.2|11759.9|11747.9|11761.2|11749.2|11759.9|11747.9|0
1622818550000|2021-06-04 14:55:50|11760.4|11748.4|11759.9|11747.9|11760.4|11748.4|11759.9|11747.9|0
1622818560000|2021-06-04 14:56:00|11761.2|11749.2|11768.2|11756.2|11768.4|11756.4|11760.7|11748.7|5
1622818570000|2021-06-04 14:56:10|11772.7|11752.7|11768.9|11756.9|11772.7|11758.4|11768.4|11752.7|0
1622818580000|2021-06-04 14:56:20|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|0
1622818590000|2021-06-04 14:56:30|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|0
1622818600000|2021-06-04 14:56:40|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|11766.4|11754.4|0
1622818610000|2021-06-04 14:56:50|11764.7|11752.7|11768.7|11756.7|11768.7|11756.7|11764.7|11752.7|7
1622818630000|2021-06-04 14:57:10|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|11767.9|11755.9|0
1622818640000|2021-06-04 14:57:20|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|0
1622818650000|2021-06-04 14:57:30|11767.9|11755.9|11767.2|11755.2|11767.9|11755.9|11767.2|11755.2|0
1622818660000|2021-06-04 14:57:40|11765.9|11753.9|11763.2|11751.2|11766.2|11754.2|11763.2|11751.2|12
1622818670000|2021-06-04 14:57:50|11762.4|11750.4|11767.7|11747.7|11767.7|11752.9|11762.4|11747.7|4
1622818680000|2021-06-04 14:58:00|11763.2|11751.2|11763.9|11751.9|11769.2|11751.9|11762.4|11749.2|0
1622818690000|2021-06-04 14:58:10|11762.7|11750.7|11760.7|11748.7|11762.7|11750.7|11760.7|11748.7|0
1622818700000|2021-06-04 14:58:20|11760.2|11748.2|11759.2|11747.2|11760.2|11748.2|11759.2|11747.2|0
1622818710000|2021-06-04 14:58:30|11759.7|11747.7|11757.9|11745.9|11759.7|11747.7|11757.7|11745.7|0
1622818720000|2021-06-04 14:58:40|11757.4|11745.4|11757.7|11745.7|11757.7|11745.7|11757.4|11745.4|0
1622818730000|2021-06-04 14:58:50|11756.2|11744.2|11755.2|11743.2|11756.4|11744.4|11754.4|11742.4|8
1622818740000|2021-06-04 14:59:00|11754.7|11742.7|11753.7|11741.7|11754.7|11742.7|11753.2|11741.2|0
1622818750000|2021-06-04 14:59:10|11754.7|11742.7|11753.2|11741.2|11754.7|11742.7|11753.2|11741.2|0
1622818760000|2021-06-04 14:59:20|11754.7|11742.7|11754.7|11742.7|11754.7|11742.7|11754.7|11742.7|0
1622818770000|2021-06-04 14:59:30|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|4
1622818780000|2021-06-04 14:59:40|11753.7|11741.7|11753.7|11741.7|11754.2|11742.2|11753.2|11741.2|3
1622818800000|2021-06-04 15:00:00|11753.2|11741.2|11754.7|11742.7|11754.7|11742.7|11752.4|11740.4|16
1622818810000|2021-06-04 15:00:10|11755.4|11743.4|11756.7|11744.7|11756.7|11744.7|11755.4|11743.4|0
1622818830000|2021-06-04 15:00:30|11757.2|11745.2|11757.9|11745.9|11757.9|11745.9|11757.2|11745.2|2
1622818840000|2021-06-04 15:00:40|11757.4|11745.4|11756.9|11744.9|11757.4|11745.4|11756.9|11744.9|5
1622818860000|2021-06-04 15:01:00|11757.7|11745.7|11758.4|11746.4|11758.4|11746.4|11757.7|11745.7|0
1622818930000|2021-06-04 15:02:10|11759.2|11747.2|11759.2|11747.2|11759.2|11747.2|11759.2|11747.2|0
1622818940000|2021-06-04 15:02:20|11758.4|11746.4|11757.9|11745.9|11758.4|11746.4|11757.9|11745.9|4
1622818950000|2021-06-04 15:02:30|11758.7|11746.7|11758.7|11746.7|11758.7|11746.7|11758.7|11746.7|0
1622818960000|2021-06-04 15:02:40|11757.9|11745.9|11756.4|11744.4|11757.9|11745.9|11755.7|11743.7|10
1622818980000|2021-06-04 15:03:00|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|0
1622818990000|2021-06-04 15:03:10|||||||||1
1622819000000|2021-06-04 15:03:20|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|0
1622819010000|2021-06-04 15:03:30|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|3
1622819040000|2021-06-04 15:04:00|11755.4|11743.4|11758.4|11746.4|11758.4|11746.4|11755.4|11743.4|3
1622819050000|2021-06-04 15:04:10|11759.2|11747.2|11758.4|11746.4|11759.2|11747.2|11758.4|11746.4|0
1622819060000|2021-06-04 15:04:20|11759.2|11747.2|11760.9|11748.9|11760.9|11748.9|11759.2|11747.2|0
1622819070000|2021-06-04 15:04:30|11761.7|11749.7|11762.2|11750.2|11762.2|11750.2|11761.2|11749.2|0
1622819090000|2021-06-04 15:04:50|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|11761.7|11749.7|0
1622819100000|2021-06-04 15:05:00|11762.2|11750.2|11764.2|11752.2|11764.2|11752.2|11762.2|11750.2|0
1622819110000|2021-06-04 15:05:10|11762.2|11750.2|11758.9|11746.9|11762.2|11750.2|11758.4|11746.4|0
1622819120000|2021-06-04 15:05:20|11759.4|11747.4|11756.9|11744.9|11759.4|11747.4|11756.9|11744.9|10
1622819140000|2021-06-04 15:05:40|||||||||1
1622819160000|2021-06-04 15:06:00|11758.9|11746.9|11761.2|11749.2|11761.2|11749.2|11758.9|11746.9|6
1622819170000|2021-06-04 15:06:10|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|0
1622819180000|2021-06-04 15:06:20|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|0
1622819190000|2021-06-04 15:06:30|11756.9|11744.9|11756.9|11744.9|11758.2|11746.2|11756.4|11744.4|9
1622819200000|2021-06-04 15:06:40|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|15
1622819210000|2021-06-04 15:06:50|11755.4|11743.4|11758.9|11746.9|11758.9|11746.9|11755.4|11743.4|2
1622819220000|2021-06-04 15:07:00|11759.7|11747.7|11758.9|11746.9|11759.7|11747.7|11758.9|11746.9|1
1622819230000|2021-06-04 15:07:10|||||||||3
1622819240000|2021-06-04 15:07:20|11759.7|11747.7|11759.7|11747.7|11759.7|11747.7|11759.7|11747.7|0
1622819260000|2021-06-04 15:07:40|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1622819270000|2021-06-04 15:07:50|||||||||1
1622819280000|2021-06-04 15:08:00|11761.9|11749.9|11762.4|11750.4|11762.4|11750.4|11761.9|11749.9|0
1622819290000|2021-06-04 15:08:10|11761.9|11749.9|11761.9|11749.9|11761.9|11749.9|11761.9|11749.9|2
1622819300000|2021-06-04 15:08:20|11761.2|11749.2|11758.9|11746.9|11761.2|11749.2|11758.9|11746.9|0
1622819320000|2021-06-04 15:08:40|11759.2|11747.2|11761.2|11749.2|11761.2|11749.2|11759.2|11747.2|7
1622819340000|2021-06-04 15:09:00|11761.7|11749.7|11760.4|11748.4|11761.7|11749.7|11760.4|11748.4|0
1622819390000|2021-06-04 15:09:50|11760.9|11748.9|11762.5|11750.5|11762.5|11750.5|11760.9|11748.9|7
1622819400000|2021-06-04 15:10:00|11766.9|11746.9|11766.9|11746.9|11766.9|11746.9|11766.9|11746.9|0
1622819410000|2021-06-04 15:10:10|11767.7|11747.7|11766.2|11754.2|11767.7|11755.5|11765|11747.7|0
1622819420000|2021-06-04 15:10:20|11765.7|11753.7|11765|11753|11765.7|11753.7|11765|11753|0
1622819440000|2021-06-04 15:10:40|11765.5|11753.5|11765.7|11753.7|11765.7|11753.7|11765.5|11753.5|0
1622819450000|2021-06-04 15:10:50|11765.5|11753.5|11766.2|11754.2|11766.2|11754.2|11765.5|11753.5|0
1622819470000|2021-06-04 15:11:10|11765.7|11753.7|11769.2|11749.2|11769.2|11753.7|11765.7|11749.2|1
1622819480000|2021-06-04 15:11:20|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|0
1622819490000|2021-06-04 15:11:30|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|11767.2|11755.2|0
1622819510000|2021-06-04 15:11:50|11767.7|11755.7|11767.2|11755.2|11767.7|11755.7|11767.2|11755.2|0
1622819530000|2021-06-04 15:12:10|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|11766.5|11754.5|1
1622819540000|2021-06-04 15:12:20|11770|11750|11764|11752|11770|11754|11764|11750|1
1622819560000|2021-06-04 15:12:40|11766|11754|11766|11754|11766|11754|11766|11754|0
1622819570000|2021-06-04 15:12:50|11766.2|11754.2|11766.2|11754.2|11766.7|11754.7|11766.2|11754.2|0
1622819580000|2021-06-04 15:13:00|11767.2|11755.2|11770|11758|11770|11758|11767.2|11755.2|2
1622819590000|2021-06-04 15:13:10|11770.7|11758.7|11770.7|11758.7|11771.2|11759.2|11770|11758|0
1622819600000|2021-06-04 15:13:20|||||||||1
1622819620000|2021-06-04 15:13:40|11772|11760|11770.7|11758.7|11772|11760|11770.7|11758.7|0
1622819630000|2021-06-04 15:13:50|11771.5|11759.5|11772.5|11760.5|11772.5|11760.5|11770.7|11758.7|5
1622819640000|2021-06-04 15:14:00|11776|11764|11780|11768|11780|11768|11776|11764|5
1622819660000|2021-06-04 15:14:20|11779.5|11767.5|11781.7|11769.7|11786.2|11770.2|11779.2|11766.2|9
1622819670000|2021-06-04 15:14:30|11781|11769|11784.2|11772.2|11786.2|11772.2|11781|11765.5|0
1622819680000|2021-06-04 15:14:40|11784.7|11772.7|11787.7|11775.7|11791.2|11775.7|11784|11771.2|7
1622819690000|2021-06-04 15:14:50|11789.7|11777.7|11789.7|11777.7|11790.2|11778.2|11789.7|11777.7|0
1622819700000|2021-06-04 15:15:00|11790.5|11778.5|11789.7|11777.7|11791|11779|11789.7|11777.7|0
1622819710000|2021-06-04 15:15:10|11790.2|11778.2|11788.5|11776.5|11790.2|11778.2|11788.5|11776.5|1
1622819720000|2021-06-04 15:15:20|11789.5|11777.5|11791|11779|11791|11779|11789.5|11777.5|1
1622819730000|2021-06-04 15:15:30|11790|11778|11791|11779|11791|11779|11790|11778|3
1622819740000|2021-06-04 15:15:40|11791.7|11779.7|11793.7|11781.7|11793.7|11781.7|11791.7|11779.7|0
1622819750000|2021-06-04 15:15:50|11794.2|11782.2|11794.2|11782.2|11794.2|11782.2|11794.2|11782.2|6
1622819760000|2021-06-04 15:16:00|11794.7|11782.7|11794.7|11782.7|11794.7|11782.7|11793|11781|4
1622819770000|2021-06-04 15:16:10|11794.2|11782.2|11790.5|11778.5|11794.2|11782.2|11790.5|11778.5|0
1622819780000|2021-06-04 15:16:20|11791.7|11779.7|11790.5|11778.5|11791.7|11779.7|11790.5|11778.5|0
1622819790000|2021-06-04 15:16:30|11791.7|11779.7|11790.5|11778.5|11791.7|11779.7|11790.5|11778.5|0
1622819820000|2021-06-04 15:17:00|11787|11775|11787|11775|11787|11775|11785.5|11773.5|1
1622819830000|2021-06-04 15:17:10|11786.2|11774.2|11786.2|11774.2|11786.2|11774.2|11785.5|11773.5|0
1622819840000|2021-06-04 15:17:20|11785.7|11773.7|11785|11773|11786.2|11774.2|11785|11773|0
1622819850000|2021-06-04 15:17:30|11785.5|11773.5|11785.7|11773.7|11786.2|11774.2|11785.5|11773.5|0
1622819860000|2021-06-04 15:17:40|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|11787.2|11775.2|1
1622819880000|2021-06-04 15:18:00|11789.2|11777.2|11790|11778|11790|11778|11789.2|11777.2|12
1622819890000|2021-06-04 15:18:10|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|11788.5|11776.5|1
1622819900000|2021-06-04 15:18:20|11788|11776|11791.2|11779.2|11791.2|11779.2|11787.5|11775.5|15
1622819910000|2021-06-04 15:18:30|11790.7|11778.7|11790|11778|11790.7|11778.7|11790|11778|1
1622819920000|2021-06-04 15:18:40|11792.5|11780.5|11797.7|11777.7|11797.7|11782|11792.5|11777.7|2
1622819940000|2021-06-04 15:19:00|11794.7|11782.7|11794.7|11782.7|11794.7|11782.7|11794.7|11782.7|1
1622819950000|2021-06-04 15:19:10|11794.2|11782.2|11796|11784|11796|11784|11792|11780|5
1622819970000|2021-06-04 15:19:30|11792|11780|11791.2|11779.2|11792|11780|11791.2|11779.2|1
1622819980000|2021-06-04 15:19:40|11792.5|11780.5|11792.5|11780.5|11792.5|11780.5|11792.5|11780.5|2
1622819990000|2021-06-04 15:19:50|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|2
1622820000000|2021-06-04 15:20:00|11792.7|11780.7|11797.7|11777.7|11798.5|11782.2|11792.7|11777.7|2
1622820020000|2021-06-04 15:20:20|11796.2|11784.2|11797.5|11785.5|11797.5|11785.5|11796.2|11784.2|0
1622820030000|2021-06-04 15:20:30|11798.2|11786.2|11798.2|11786.2|11798.2|11786.2|11798.2|11786.2|1
1622820040000|2021-06-04 15:20:40|11797.5|11785.5|11797.5|11785.5|11797.5|11785.5|11797.5|11785.5|0
1622820050000|2021-06-04 15:20:50|11796.7|11784.7|11796.7|11784.7|11797.5|11785.5|11796|11784|0
1622820080000|2021-06-04 15:21:20|11795.5|11783.5|11797.5|11785.5|11797.5|11785.5|11795.5|11783.5|2
1622820090000|2021-06-04 15:21:30|11797|11785|11797.7|11785.7|11797.7|11785.7|11797|11785|0
1622820100000|2021-06-04 15:21:40|11796.5|11784.5|11797.5|11785.5|11797.5|11785.5|11796.5|11784.5|2
1622820110000|2021-06-04 15:21:50|11798.7|11786.7|11799.2|11787.2|11800|11788|11798.7|11786.7|3
1622820120000|2021-06-04 15:22:00|11800|11788|11798|11786|11800|11788|11798|11786|0
1622820130000|2021-06-04 15:22:10|11800|11788|11800|11788|11800|11788|11800|11788|0
1622820140000|2021-06-04 15:22:20|11799|11787|11799.5|11787.5|11799.5|11787.5|11799|11787|2
1622820150000|2021-06-04 15:22:30|11802.2|11790.2|11804.5|11792.5|11805.2|11793.2|11802.2|11790.2|4
1622820160000|2021-06-04 15:22:40|11804|11792|11808.7|11796.7|11808.7|11796.7|11804|11792|13
1622820170000|2021-06-04 15:22:50|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|11806.5|11794.5|0
1622820180000|2021-06-04 15:23:00|11805|11793|11804.2|11792.2|11805|11793|11803|11791|1
1622820190000|2021-06-04 15:23:10|11803.7|11791.7|11805.2|11793.2|11805.2|11793.2|11802.5|11790.5|9
1622820200000|2021-06-04 15:23:20|11804.7|11792.7|11804|11792|11804.7|11792.7|11804|11792|7
1622820210000|2021-06-04 15:23:30|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|11804.7|11792.7|0
1622820220000|2021-06-04 15:23:40|||||||||1
1622820230000|2021-06-04 15:23:50|11804|11792|11801.5|11789.5|11804|11792|11800.2|11788.2|0
1622820240000|2021-06-04 15:24:00|11802.7|11790.7|11812.7|11800.7|11812.7|11800.7|11802.7|11790.7|11
1622820250000|2021-06-04 15:24:10|11813.2|11801.2|11814.7|11802.7|11814.7|11802.7|11813.2|11801.2|0
1622820260000|2021-06-04 15:24:20|11814|11802|11812.7|11800.7|11814|11802|11812.7|11800.7|0
1622820270000|2021-06-04 15:24:30|11813.2|11801.2|11814.7|11802.7|11814.7|11802.7|11813.2|11801.2|1
1622820280000|2021-06-04 15:24:40|11816|11804|11814.7|11802.7|11816|11804|11814.7|11802.7|0
1622820290000|2021-06-04 15:24:50|11816|11804|11816|11804|11816|11804|11816|11804|0
1622820300000|2021-06-04 15:25:00|11816.7|11804.7|11825|11813|11825|11813|11816.7|11804.7|10
1622820310000|2021-06-04 15:25:10|11823.7|11811.7|11824.2|11812.2|11826.2|11814.2|11823.7|11811.7|3
1622820320000|2021-06-04 15:25:20|11825|11813|11828.2|11816.2|11829.2|11817.2|11824.2|11812.2|32
1622820330000|2021-06-04 15:25:30|11827.5|11815.5|11829.2|11817.2|11829.2|11817.2|11827.2|11815.2|1
1622820340000|2021-06-04 15:25:40|11830|11818|11826.2|11814.2|11830|11818|11826.2|11814.2|7
1622820350000|2021-06-04 15:25:50|11827.2|11815.2|11828.7|11816.7|11828.7|11816.7|11827.2|11815.2|6
1622820360000|2021-06-04 15:26:00|11828.2|11816.2|11821.7|11809.7|11828.2|11816.2|11821|11809|7
1622820370000|2021-06-04 15:26:10|11821|11809|11821.7|11809.7|11825.2|11813.2|11819.7|11807.7|12
1622820380000|2021-06-04 15:26:20|11820.5|11808.5|11821|11809|11821|11809|11820.5|11808.5|0
1622820390000|2021-06-04 15:26:30|11821.7|11809.7|11820|11808|11821.7|11809.7|11819.2|11807.2|1
1622820400000|2021-06-04 15:26:40|11821|11809|11821.7|11809.7|11821.7|11809.7|11820.5|11808.5|8
1622820410000|2021-06-04 15:26:50|||||||||3
1622820420000|2021-06-04 15:27:00|11823.3|11811.3|11827.2|11815.2|11827.2|11815.2|11823.3|11811.3|9
1622820430000|2021-06-04 15:27:10|11825.8|11805.8|11826.7|11814.7|11826.7|11814.7|11824.8|11805.8|13
1622820450000|2021-06-04 15:27:30|11826.3|11814.3|11826.7|11814.7|11826.7|11814.7|11825.5|11813.5|0
1622820460000|2021-06-04 15:27:40|11827.2|11815.2|11828.8|11816.8|11828.8|11816.8|11827.2|11815.2|1
1622820470000|2021-06-04 15:27:50|11824.3|11812.3|11825.5|11813.5|11826.8|11814.8|11824.3|11812.3|0
1622820480000|2021-06-04 15:28:00|||||||||1
1622820490000|2021-06-04 15:28:10|11818|11806|11819.3|11807.3|11819.3|11807.3|11818|11806|1
1622820500000|2021-06-04 15:28:20|11819.7|11807.7|11816.3|11804.3|11820.5|11808.5|11816|11804|0
1622820510000|2021-06-04 15:28:30|11815.5|11803.5|11816.8|11804.8|11816.8|11804.8|11814.3|11802.3|0
1622820520000|2021-06-04 15:28:40|11815.5|11803.5|11820|11808|11823|11811|11815.5|11803.5|2
1622820530000|2021-06-04 15:28:50|11818|11806|11818|11806|11818|11806|11816.8|11804.8|0
1622820550000|2021-06-04 15:29:10|11817.5|11805.5|11812.3|11800.3|11817.5|11805.5|11812.3|11800.3|0
1622820560000|2021-06-04 15:29:20|11813|11801|11813.5|11801.5|11813.5|11801.5|11813|11801|2
1622820570000|2021-06-04 15:29:30|11814.8|11802.8|11812.5|11800.5|11815|11803|11811.2|11799.2|1
1622820580000|2021-06-04 15:29:40|11811.2|11799.2|11812.5|11800.5|11812.5|11800.5|11811.2|11799.2|0
1622820590000|2021-06-04 15:29:50|11812|11800|11812|11800|11812.8|11800.8|11812|11800|0
1622820600000|2021-06-04 15:30:00|11812.8|11800.8|11815.7|11803.7|11816.5|11804.5|11812.8|11800.8|0
1622820610000|2021-06-04 15:30:10|11815.3|11803.3|11816|11804|11818|11806|11812.8|11800.8|0
1622820620000|2021-06-04 15:30:20|11816.8|11804.8|11818|11806|11818|11806|11816.8|11804.8|0
1622820630000|2021-06-04 15:30:30|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|1
1622820640000|2021-06-04 15:30:40|||||||||1
1622820670000|2021-06-04 15:31:10|11817.5|11805.5|11814.8|11802.8|11817.5|11805.5|11814.8|11802.8|0
1622820680000|2021-06-04 15:31:20|11814.3|11802.3|11807.8|11795.8|11814.3|11802.3|11807|11795|6
1622820690000|2021-06-04 15:31:30|11808.3|11796.3|11814.8|11794.8|11814.8|11798.3|11808.3|11794.8|0
1622820700000|2021-06-04 15:31:40|11812.8|11800.8|11812|11800|11812.8|11800.8|11812|11800|0
1622820710000|2021-06-04 15:31:50|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|11811.5|11799.5|0
1622820720000|2021-06-04 15:32:00|11811|11799|11811.8|11799.8|11811.8|11799.8|11811|11799|0
1622820730000|2021-06-04 15:32:10|11809.8|11797.8|11809.8|11797.8|11809.8|11797.8|11809.8|11797.8|0
1622820750000|2021-06-04 15:32:30|11809.3|11797.3|11810.5|11798.5|11810.5|11798.5|11809.3|11797.3|2
1622820760000|2021-06-04 15:32:40|11811.3|11799.3|11811.3|11799.3|11812.5|11800.5|11811.3|11799.3|0
1622820770000|2021-06-04 15:32:50|11810.8|11798.8|11813|11801|11813.5|11801.5|11810.8|11798.8|1
1622820780000|2021-06-04 15:33:00|11811.8|11799.8|11808.8|11796.8|11811.8|11799.8|11808.8|11796.8|0
1622820790000|2021-06-04 15:33:10|11808.3|11796.3|11808.8|11796.8|11808.8|11796.8|11808.3|11796.3|1
1622820820000|2021-06-04 15:33:40|11813.5|11801.5|11813.5|11801.5|11813.5|11801.5|11813.5|11801.5|3
1622820830000|2021-06-04 15:33:50|11814|11802|11814.5|11802.5|11815.8|11803.8|11814|11802|0
1622820840000|2021-06-04 15:34:00|11815|11803|11816.5|11804.5|11816.5|11804.5|11815|11803|0
1622820880000|2021-06-04 15:34:40|11817.3|11805.3|11816.5|11804.5|11817.3|11805.3|11816.5|11804.5|0
1622820910000|2021-06-04 15:35:10|11816|11804|11816.3|11796.3|11816.3|11804|11808.5|11791.3|1
1622820930000|2021-06-04 15:35:30|11811|11799|11813.3|11801.3|11816.3|11801.3|11811|11796.3|0
1622820940000|2021-06-04 15:35:40|11814|11802|11816|11804|11816|11804|11814|11802|0
1622820950000|2021-06-04 15:35:50|11816.5|11804.5|11816.5|11804.5|11816.5|11804.5|11816.5|11804.5|0
1622820960000|2021-06-04 15:36:00|11816|11804|11816|11804|11816|11804|11816|11804|3
1622820990000|2021-06-04 15:36:30|11819|11799|11808.3|11796.3|11819|11799|11807.5|11795.5|11
1622821000000|2021-06-04 15:36:40|11808.8|11796.8|11812.8|11800.8|11813.5|11801.5|11808.8|11796.8|2
1622821020000|2021-06-04 15:37:00|11814.3|11802.3|11815|11803|11815|11803|11814.3|11802.3|4
1622821030000|2021-06-04 15:37:10|11815.8|11803.8|11815|11803|11815.8|11803.8|11815|11803|0
1622821040000|2021-06-04 15:37:20|||||||||1
1622821060000|2021-06-04 15:37:40|||||||||1
1622821070000|2021-06-04 15:37:50|11815.5|11803.5|11815.5|11803.5|11815.5|11803.5|11815.5|11803.5|1
1622821080000|2021-06-04 15:38:00|11815|11803|11816.5|11804.5|11817|11805|11815|11803|0
1622821100000|2021-06-04 15:38:20|11818.5|11806.5|11819.5|11807.5|11819.5|11807.5|11818.5|11806.5|3
1622821120000|2021-06-04 15:38:40|11820|11808|11820.5|11808.5|11821.3|11809.3|11820|11808|1
1622821130000|2021-06-04 15:38:50|11821.3|11809.3|11820|11808|11821.3|11809.3|11820|11808|0
1622821140000|2021-06-04 15:39:00|11818.5|11806.5|11818.5|11806.5|11818.5|11806.5|11818.5|11806.5|0
1622821150000|2021-06-04 15:39:10|11818.8|11806.8|11819.3|11807.3|11819.3|11807.3|11818.5|11806.5|1
1622821160000|2021-06-04 15:39:20|11818.5|11806.5|11818.5|11806.5|11819.3|11807.3|11817.3|11805.3|1
1622821170000|2021-06-04 15:39:30|11819.3|11807.3|11825.8|11805.8|11825.8|11809.3|11819.3|11805.8|1
1622821180000|2021-06-04 15:39:40|11822.3|11810.3|11825.8|11805.8|11825.8|11811|11822.3|11805.8|0
1622821190000|2021-06-04 15:39:50|11822.3|11810.3|11823|11811|11823|11811|11822.3|11810.3|2
1622821200000|2021-06-04 15:40:00|11822.5|11810.5|11822.8|11810.8|11824|11812|11822.5|11810.5|0
1622821210000|2021-06-04 15:40:10|11823.3|11811.3|11824|11812|11824.8|11812.8|11823.3|11811.3|0
1622821230000|2021-06-04 15:40:30|11823.5|11811.5|11823|11811|11823.5|11811.5|11823|11811|1
1622821250000|2021-06-04 15:40:50|11822.3|11810.3|11821.5|11809.5|11822.3|11810.3|11821.5|11809.5|0
1622821270000|2021-06-04 15:41:10|||||||||2
1622821290000|2021-06-04 15:41:30|11823|11811|11823|11811|11823.8|11811.8|11823|11811|0
1622821300000|2021-06-04 15:41:40|11822.3|11810.3|11818|11806|11822.3|11810.3|11818|11806|13
1622821310000|2021-06-04 15:41:50|11821|11801|11811|11799|11821|11801|11811|11799|0
1622821320000|2021-06-04 15:42:00|11812.8|11800.8|11820|11800|11820|11802|11812.8|11800|0
1622821330000|2021-06-04 15:42:10|11817.3|11805.3|11817.3|11805.3|11820.8|11805.3|11816.8|11800.8|2
1622821340000|2021-06-04 15:42:20|11820.8|11800.8|11817.3|11805.3|11820.8|11805.3|11817.3|11800.8|0
1622821350000|2021-06-04 15:42:30|11818|11806|11821.5|11809.5|11821.5|11809.5|11818|11806|0
1622821360000|2021-06-04 15:42:40|11819.5|11807.5|11820.3|11808.3|11820.8|11808.8|11819.5|11807.5|0
1622821370000|2021-06-04 15:42:50|11821|11809|11821.8|11809.8|11823|11811|11821|11809|4
1622821380000|2021-06-04 15:43:00|11823.8|11803.8|11823|11803|11823.8|11803.8|11823|11803|0
1622821390000|2021-06-04 15:43:10|11823.8|11803.8|11823.8|11803.8|11823.8|11803.8|11823.8|11803.8|0
1622821400000|2021-06-04 15:43:20|||||||||2
1622821410000|2021-06-04 15:43:30|11820.3|11808.3|11823|11811|11823|11811|11820.3|11808.3|0
1622821420000|2021-06-04 15:43:40|11821|11809|11820.5|11808.5|11821|11809|11820.5|11808.5|0
1622821430000|2021-06-04 15:43:50|11821|11809|11823|11803|11823|11809|11821|11803|2
1622821440000|2021-06-04 15:44:00|11823.8|11803.8|11815.8|11803.8|11823.8|11803.8|11815.8|11803.8|0
1622821450000|2021-06-04 15:44:10|11822.3|11802.3|11817|11805|11822.3|11805|11817|11802.3|0
1622821470000|2021-06-04 15:44:30|11821.5|11801.5|11822.3|11802.3|11822.3|11802.3|11821.5|11801.5|0
1622821480000|2021-06-04 15:44:40|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|11818.8|11806.8|1
1622821490000|2021-06-04 15:44:50|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|11821.8|11809.8|0
1622821500000|2021-06-04 15:45:00|11821|11809|11821|11809|11821.8|11809.8|11821|11809|4
1622821510000|2021-06-04 15:45:10|11821.8|11809.8|11823|11811|11823.8|11811.8|11821.8|11809.8|0
1622821560000|2021-06-04 15:46:00|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|11823.5|11811.5|1
1622821570000|2021-06-04 15:46:10|||||||||2
1622821590000|2021-06-04 15:46:30|||||||||2
1622821600000|2021-06-04 15:46:40|||||||||1
1622821610000|2021-06-04 15:46:50|11828|11808|11823.5|11811.5|11828|11811.5|11823.5|11808|2
1622821620000|2021-06-04 15:47:00|11821|11809|11821|11809|11821|11809|11821|11809|0
1622821630000|2021-06-04 15:47:10|11828.8|11808.8|11828.8|11808.8|11828.8|11812.3|11823.5|11808.8|0
1622821670000|2021-06-04 15:47:50|11826|11814|11826|11814|11826|11814|11826|11814|0
1622821680000|2021-06-04 15:48:00|11826.8|11814.8|11826|11814|11826.8|11814.8|11826|11814|0
1622821690000|2021-06-04 15:48:10|11825.5|11813.5|11823.5|11811.5|11825.5|11813.5|11823.5|11811.5|0
1622821700000|2021-06-04 15:48:20|11823|11811|11820.5|11808.5|11823|11811|11820.5|11808.5|0
1622821710000|2021-06-04 15:48:30|11817.5|11805.5|11822.3|11810.3|11824.5|11810.3|11817.3|11803.8|0
1622821720000|2021-06-04 15:48:40|11823|11811|11821.8|11809.8|11823|11811|11821|11809|0
1622821730000|2021-06-04 15:48:50|11822.3|11810.3|11823|11811|11823.8|11811.8|11822.3|11810.3|0
1622821740000|2021-06-04 15:49:00|11823.8|11811.8|11823|11811|11823.8|11811.8|11823|11811|0
1622821750000|2021-06-04 15:49:10|11820.3|11808.3|11814.5|11802.5|11821|11809|11814.5|11802.5|1
1622821760000|2021-06-04 15:49:20|11815.8|11803.8|11821.5|11809.5|11822|11810|11815.8|11803.8|4
1622821770000|2021-06-04 15:49:30|11822|11810|11821.5|11809.5|11822.8|11810.8|11821.5|11809.5|0
1622821780000|2021-06-04 15:49:40|11820|11808|11821.3|11809.3|11822|11810|11820|11808|3
1622821790000|2021-06-04 15:49:50|11820.3|11808.3|11821.3|11809.3|11821.3|11809.3|11820.3|11808.3|1
1622821800000|2021-06-04 15:50:00|11822|11810|11827.3|11807.3|11827.3|11810|11822|11806.5|0
1622821810000|2021-06-04 15:50:10|11822.8|11810.8|11822.3|11810.3|11822.8|11810.8|11822.3|11810.3|0
1622821820000|2021-06-04 15:50:20|11822.8|11810.8|11823.5|11811.5|11823.5|11811.5|11822.8|11810.8|0
1622821840000|2021-06-04 15:50:40|11824.3|11812.3|11823.5|11811.5|11824.3|11812.3|11823.5|11811.5|0
1622821850000|2021-06-04 15:50:50|11824.3|11812.3|11826.3|11814.3|11826.8|11814.8|11824.3|11812.3|0
1622821860000|2021-06-04 15:51:00|11825.5|11813.5|11826.8|11814.8|11826.8|11814.8|11825.5|11813.5|0
1622821870000|2021-06-04 15:51:10|11828|11816|11828|11816|11828|11816|11828|11816|0
1622821880000|2021-06-04 15:51:20|11828.5|11816.5|11830|11818|11830|11818|11828.5|11816.5|0
1622821900000|2021-06-04 15:51:40|11829.6|11817.6|11829.3|11817.3|11829.6|11817.6|11829.3|11817.3|6
1622821910000|2021-06-04 15:51:50|||||||||2
1622821920000|2021-06-04 15:52:00|11828.8|11816.8|11824.3|11812.3|11828.8|11816.8|11822.3|11810.3|4
1622821930000|2021-06-04 15:52:10|11828.8|11808.8|11825.3|11813.3|11828.8|11814|11824.3|11808.8|2
1622821940000|2021-06-04 15:52:20|11824.8|11812.8|11824|11812|11824.8|11812.8|11824|11812|2
1622821950000|2021-06-04 15:52:30|11824.5|11812.5|11825.3|11813.3|11825.3|11813.3|11824.5|11812.5|0
1622821960000|2021-06-04 15:52:40|11823.3|11811.3|11824.3|11812.3|11828.8|11812.3|11823.3|11808|3
1622821980000|2021-06-04 15:53:00|11824.8|11812.8|11828|11816|11828|11816|11824.8|11812.8|0
1622821990000|2021-06-04 15:53:10|11828.1|11816.1|11828.1|11816.1|11828.1|11816.1|11828.1|11816.1|0
1622822000000|2021-06-04 15:53:20|11826.8|11814.8|11823.5|11811.5|11826.8|11814.8|11823.5|11811.5|0
1622822010000|2021-06-04 15:53:30|11825.6|11813.6|11825.6|11813.6|11825.6|11813.6|11825.6|11813.6|0
1622822020000|2021-06-04 15:53:40|11826.3|11814.3|11827.6|11815.6|11827.6|11815.6|11826.3|11814.3|2
1622822030000|2021-06-04 15:53:50|11827.1|11815.1|11825.6|11813.6|11827.1|11815.1|11825.6|11813.6|0
1622822040000|2021-06-04 15:54:00|11824.3|11812.3|11817|11805|11824.3|11812.3|11817|11802.3|1
1622822050000|2021-06-04 15:54:10|11817.5|11805.5|11809.8|11797.8|11822|11810|11809.8|11797.8|1
1622822060000|2021-06-04 15:54:20|11809.3|11797.3|11810|11798|11810|11798|11809.3|11797.3|0
1622822070000|2021-06-04 15:54:30|11810.5|11798.5|11807.8|11795.8|11812.3|11800.3|11807.8|11795.8|6
1622822090000|2021-06-04 15:54:50|11803.3|11791.3|11800.8|11788.8|11803.3|11791.3|11800.8|11788.8|2
1622822100000|2021-06-04 15:55:00|11801.5|11789.5|11809|11797|11811.8|11797|11801.5|11789.5|0
1622822110000|2021-06-04 15:55:10|11807.5|11787.5|11801.5|11789.5|11807.5|11791.3|11801.5|11786|1
1622822120000|2021-06-04 15:55:20|11802.3|11782.3|11797.5|11785.5|11802.3|11786|11796.8|11782.3|1
1622822130000|2021-06-04 15:55:30|11798.8|11786.8|11806|11794|11806|11794|11798.8|11785.3|1
1622822140000|2021-06-04 15:55:40|11805.8|11793.8|11803.3|11791.3|11809.5|11797.5|11803.3|11791.3|4
1622822150000|2021-06-04 15:55:50|11804.5|11784.5|11798.3|11786.3|11804.5|11788.5|11798.3|11784.5|0
1622822160000|2021-06-04 15:56:00|11797.5|11785.5|11798.3|11786.3|11798.3|11786.3|11797.5|11785.5|0
1622822180000|2021-06-04 15:56:20|11796|11784|11797.5|11785.5|11797.5|11785.5|11796|11784|0
1622822190000|2021-06-04 15:56:30|11798.3|11786.3|11798.3|11786.3|11798.8|11786.8|11798.3|11786.3|0
1622822200000|2021-06-04 15:56:40|11797.8|11785.8|11797|11785|11797.8|11785.8|11795.5|11783.5|0
1622822210000|2021-06-04 15:56:50|11797.5|11785.5|11798.8|11786.8|11798.8|11786.8|11797.5|11785.5|0
1622822230000|2021-06-04 15:57:10|11798.3|11786.3|11798.8|11786.8|11798.8|11786.8|11798.3|11786.3|0
1622822240000|2021-06-04 15:57:20|11798.3|11786.3|11798.3|11786.3|11798.3|11786.3|11798.3|11786.3|0
1622822250000|2021-06-04 15:57:30|11797.5|11785.5|11797.5|11785.5|11797.5|11785.5|11797.5|11785.5|0
1622822260000|2021-06-04 15:57:40|11794.8|11782.8|11796|11784|11796.3|11784.3|11794|11782|0
1622822270000|2021-06-04 15:57:50|11795.3|11783.3|11795.3|11783.3|11795.3|11783.3|11795.3|11783.3|0
1622822280000|2021-06-04 15:58:00|11796|11784|11796.5|11784.5|11797.3|11785.3|11796|11784|0
1622822290000|2021-06-04 15:58:10|11797.3|11785.3|11794|11782|11797.3|11785.3|11794|11782|0
1622822300000|2021-06-04 15:58:20|11792.5|11780.5|11792|11780|11792.5|11780.5|11792|11780|0
1622822310000|2021-06-04 15:58:30|11790.5|11778.5|11788.3|11776.3|11790.5|11778.5|11787.5|11775.5|6
1622822320000|2021-06-04 15:58:40|11787.8|11775.8|11789.8|11769.8|11792.3|11777|11785.5|11768.3|2
1622822330000|2021-06-04 15:58:50|11790.3|11770.3|11790.3|11770.3|11790.3|11770.3|11789.8|11769.8|0
1622822340000|2021-06-04 15:59:00|11789.8|11769.8|11784.5|11772.5|11789.8|11777.3|11784.5|11769.5|2
1622822350000|2021-06-04 15:59:10|11780.3|11768.3|11778.8|11766.8|11780.5|11768.5|11778|11766|11
1622822360000|2021-06-04 15:59:20|11778|11766|11780|11768|11780.8|11768.8|11778|11766|0
1622822370000|2021-06-04 15:59:30|11779.5|11767.5|11780|11768|11780|11768|11779.5|11767.5|3
1622822380000|2021-06-04 15:59:40|11779.5|11767.5|11777.3|11765.3|11779.5|11767.5|11775.8|11763.8|2
1622822390000|2021-06-04 15:59:50|11777.8|11765.8|11776.5|11764.5|11780.3|11768.3|11776.5|11764.5|1
1622822400000|2021-06-04 16:00:00|11775.8|11763.8|11775.8|11763.8|11780|11764.5|11771.5|11754.3|3
1622822410000|2021-06-04 16:00:10|11777|11765|11778.8|11766.8|11779.8|11767.8|11775.8|11763.8|4
1622822420000|2021-06-04 16:00:20|11778|11766|11774.3|11762.3|11778|11766|11772.3|11755.8|1
1622822430000|2021-06-04 16:00:30|11775.8|11763.8|11779.3|11759.3|11780.8|11766.8|11772.8|11757.8|5
1622822440000|2021-06-04 16:00:40|11774.8|11762.8|11779.3|11759.3|11780|11762.8|11774.8|11759.3|0
1622822450000|2021-06-04 16:00:50|11777.3|11765.3|11779.3|11767.3|11779.3|11767.3|11777.3|11765.3|0
1622822460000|2021-06-04 16:01:00|11780.5|11768.5|11772.3|11760.3|11782.3|11768.5|11769.8|11755|2
1622822470000|2021-06-04 16:01:10|11771.5|11759.5|11775.3|11763.3|11775.3|11763.3|11771.5|11759.5|0
1622822480000|2021-06-04 16:01:20|11775.5|11763.5|11780|11768|11780|11768|11775.5|11760|1
1622822490000|2021-06-04 16:01:30|11783|11763|11774|11762|11783|11767|11772.3|11760.3|1
1622822500000|2021-06-04 16:01:40|11774.8|11762.8|11780.8|11760.8|11780.8|11765.3|11774.3|11759.5|0
1622822510000|2021-06-04 16:01:50|11777.3|11765.3|11780|11768|11780.8|11768.8|11777.3|11765.3|0
1622822520000|2021-06-04 16:02:00|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|11780|11768|2
1622822530000|2021-06-04 16:02:10|11780.3|11768.3|11774.5|11762.5|11780.3|11768.3|11774|11762|0
1622822540000|2021-06-04 16:02:20|11775.3|11763.3|11776|11764|11776|11764|11775.3|11763.3|0
1622822550000|2021-06-04 16:02:30|11776.5|11764.5|11777.3|11765.3|11777.3|11765.3|11776.5|11764.5|0
1622822560000|2021-06-04 16:02:40|11778|11766|11778|11766|11778|11766|11778|11766|0
1622822570000|2021-06-04 16:02:50|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|11778.8|11766.8|1
1622822590000|2021-06-04 16:03:10|11780|11768|11780.8|11768.8|11780.8|11768.8|11780|11768|1
1622822610000|2021-06-04 16:03:30|11780|11768|11782.3|11770.3|11783|11771|11780|11768|2
1622822620000|2021-06-04 16:03:40|11788.3|11768.3|11788.3|11768.3|11788.3|11773.5|11784.5|11768.3|0
1622822630000|2021-06-04 16:03:50|11786.3|11774.3|11786.3|11774.3|11789.8|11774.3|11784.8|11768.3|1
1622822640000|2021-06-04 16:04:00|11787.5|11775.5|11793.3|11773.3|11793.3|11776.8|11787.5|11773.3|1
1622822650000|2021-06-04 16:04:10|11788|11776|11788.8|11776.8|11788.8|11776.8|11788|11776|0
1622822660000|2021-06-04 16:04:20|11788|11776|11788|11776|11788|11776|11788|11776|0
1622822670000|2021-06-04 16:04:30|11787.5|11775.5|11785.5|11773.5|11787.5|11775.5|11785|11773|0
1622822680000|2021-06-04 16:04:40|11786.3|11774.3|11786.3|11774.3|11786.3|11774.3|11786.3|11774.3|0
1622822710000|2021-06-04 16:05:10|11785.5|11773.5|11785.5|11773.5|11785.5|11773.5|11785.5|11773.5|2
1622822720000|2021-06-04 16:05:20|11786.3|11774.3|11786.3|11774.3|11786.3|11774.3|11786.3|11774.3|0
1622822760000|2021-06-04 16:06:00|11785.8|11773.8|11787.8|11775.8|11787.8|11775.8|11785.8|11773.8|3
1622822770000|2021-06-04 16:06:10|11787|11775|11787|11775|11787|11775|11787|11775|0
1622822790000|2021-06-04 16:06:30|11787.5|11775.5|11790.3|11778.3|11790.3|11778.3|11787.5|11775.5|0
1622822810000|2021-06-04 16:06:50|||||||||1
1622822820000|2021-06-04 16:07:00|11791.5|11779.5|11791.1|11779.1|11791.5|11779.5|11791.1|11779.1|0
1622822830000|2021-06-04 16:07:10|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|0
1622822840000|2021-06-04 16:07:20|11791.1|11779.1|11790.3|11778.3|11791.1|11779.1|11790.3|11778.3|0
1622822850000|2021-06-04 16:07:30|11791.1|11779.1|11790.3|11778.3|11791.1|11779.1|11790.3|11778.3|1
1622822860000|2021-06-04 16:07:40|||||||||3
1622822870000|2021-06-04 16:07:50|11794.8|11774.8|11791.1|11779.1|11795.6|11780|11790.8|11774.8|0
1622822880000|2021-06-04 16:08:00|11790.3|11778.3|11791.1|11779.1|11791.1|11779.1|11790.3|11778.3|0
1622822890000|2021-06-04 16:08:10|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|11790.3|11778.3|0
1622822900000|2021-06-04 16:08:20|11783|11771|11783|11771|11783.8|11771.8|11783|11771|4
1622822910000|2021-06-04 16:08:30|11785.5|11773.5|11788|11776|11788|11776|11785.5|11773.5|0
1622822920000|2021-06-04 16:08:40|11787.5|11775.5|11786.3|11774.3|11787.5|11775.5|11785.5|11773.5|0
1622822930000|2021-06-04 16:08:50|11785.5|11773.5|11785.5|11773.5|11785.5|11773.5|11785.5|11773.5|0
1622822940000|2021-06-04 16:09:00|11789|11769|11783|11771|11789|11773|11783|11769|1
1622822960000|2021-06-04 16:09:20|||||||||1
1622822970000|2021-06-04 16:09:30|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|11782.5|11770.5|0
1622822980000|2021-06-04 16:09:40|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|11780.5|11768.5|0
1622823000000|2021-06-04 16:10:00|11783|11771|11783|11771|11783|11771|11783|11771|0
1622823010000|2021-06-04 16:10:10|11782.6|11770.6|11780.5|11768.5|11782.6|11770.6|11780.5|11768.5|0
1622823020000|2021-06-04 16:10:20|11780.1|11768.1|11778|11766|11780.1|11768.1|11778|11766|0
1622823030000|2021-06-04 16:10:30|11777.1|11765.1|11774.8|11762.8|11777.1|11765.1|11773.5|11761.5|1
1622823040000|2021-06-04 16:10:40|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|11775.5|11763.5|0
1622823050000|2021-06-04 16:10:50|11774.8|11762.8|11774.8|11762.8|11774.8|11762.8|11774.8|11762.8|0
1622823070000|2021-06-04 16:11:10|11775.6|11763.6|11775.6|11763.6|11780.8|11766.1|11775.6|11760|0
1622823080000|2021-06-04 16:11:20|11776.5|11764.5|11776.5|11764.5|11776.5|11764.5|11776.5|11764.5|0
1622823090000|2021-06-04 16:11:30|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|11777.8|11765.8|1
1622823100000|2021-06-04 16:11:40|11781|11769|11777.3|11765.3|11781|11769|11777.3|11765.3|0
1622823110000|2021-06-04 16:11:50|11777.8|11765.8|11777|11765|11777.8|11765.8|11777|11765|1
1622823120000|2021-06-04 16:12:00|11776.5|11764.5|11777|11765|11777|11765|11776.3|11764.3|0
1622823150000|2021-06-04 16:12:30|11778.3|11766.3|11779|11767|11779|11767|11778.3|11766.3|0
1622823160000|2021-06-04 16:12:40|11779.5|11767.5|11778.6|11766.6|11781.5|11769.5|11778.6|11766.6|0
1622823270000|2021-06-04 16:14:30|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|0
1622823290000|2021-06-04 16:14:50|11791.8|11779.8|11787.3|11775.3|11791.8|11779.8|11787.3|11775.3|4
1622823300000|2021-06-04 16:15:00|11788.1|11776.1|11785.6|11773.6|11788.1|11776.1|11785.6|11773.6|0
1622823310000|2021-06-04 16:15:10|11786.1|11774.1|11790.6|11778.6|11790.6|11778.6|11785.6|11773.6|0
1622823320000|2021-06-04 16:15:20|11789.8|11777.8|11789.8|11777.8|11789.8|11777.8|11789.8|11777.8|0
1622823330000|2021-06-04 16:15:30|11789.3|11777.3|11787.3|11775.3|11789.3|11777.3|11787.3|11775.3|0
1622823340000|2021-06-04 16:15:40|11788.1|11776.1|11787.3|11775.3|11788.1|11776.1|11787.3|11775.3|0
1622823350000|2021-06-04 16:15:50|11786.3|11774.3|11785.6|11773.6|11786.3|11774.3|11785.6|11773.6|0
1622823360000|2021-06-04 16:16:00|11783.6|11771.6|11783.1|11771.1|11783.6|11771.6|11783.1|11771.1|0
1622823370000|2021-06-04 16:16:10|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|0
1622823380000|2021-06-04 16:16:20|11782.3|11770.3|11778.6|11766.6|11782.3|11770.3|11778.6|11766.6|0
1622823390000|2021-06-04 16:16:30|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|11779.1|11767.1|1
1622823400000|2021-06-04 16:16:40|||||||||1
1622823410000|2021-06-04 16:16:50|11779.6|11767.6|11786.6|11774.6|11786.6|11774.6|11779.6|11767.6|0
1622823420000|2021-06-04 16:17:00|11789.1|11777.1|11791.8|11771.8|11791.8|11777.1|11789.1|11771.8|0
1622823440000|2021-06-04 16:17:20|11792.6|11772.6|11792.6|11772.6|11792.6|11772.6|11792.6|11772.6|0
1622823450000|2021-06-04 16:17:30|11789.1|11777.1|11792.6|11772.6|11792.6|11777.1|11789.1|11772.6|0
1622823460000|2021-06-04 16:17:40|11789.1|11777.1|11793.8|11773.8|11793.8|11779.1|11789.1|11772.6|1
1622823480000|2021-06-04 16:18:00|11793.3|11773.3|11788.1|11776.1|11793.3|11776.1|11788.1|11772.6|0
1622823500000|2021-06-04 16:18:20|11792.6|11772.6|11793.8|11773.8|11794.6|11779.1|11791.1|11772.6|1
1622823520000|2021-06-04 16:18:40|11793.3|11773.3|11786.1|11774.1|11793.3|11775.6|11786.1|11772.6|0
1622823530000|2021-06-04 16:18:50|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|0
1622823550000|2021-06-04 16:19:10|11784.6|11772.6|11784.1|11772.1|11784.6|11772.6|11784.1|11772.1|1
1622823560000|2021-06-04 16:19:20|11783.6|11771.6|11782.8|11770.8|11783.6|11771.6|11782.3|11770.3|1
1622823570000|2021-06-04 16:19:30|11782.3|11770.3|11780.8|11768.8|11782.8|11770.8|11780.8|11768.8|0
1622823580000|2021-06-04 16:19:40|11780.3|11768.3|11779.3|11767.3|11780.3|11768.3|11779.3|11767.3|2
1622823590000|2021-06-04 16:19:50|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|11780.1|11768.1|0
1622823600000|2021-06-04 16:20:00|11781.3|11769.3|11780.1|11768.1|11781.3|11769.3|11780.1|11768.1|1
1622823610000|2021-06-04 16:20:10|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|11779.3|11767.3|0
1622823640000|2021-06-04 16:20:40|11780.1|11768.1|11781.3|11769.3|11781.3|11769.3|11780.1|11768.1|0
1622823650000|2021-06-04 16:20:50|11780.8|11768.8|11780.8|11768.8|11780.8|11768.8|11780.3|11768.3|0
1622823660000|2021-06-04 16:21:00|11781.6|11769.6|11781.1|11769.1|11781.6|11769.6|11781.1|11769.1|1
1622823670000|2021-06-04 16:21:10|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|8
1622823690000|2021-06-04 16:21:30|11779.8|11767.8|11778.6|11766.6|11779.8|11767.8|11778.6|11766.6|0
1622823710000|2021-06-04 16:21:50|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|11781.1|11769.1|1
1622823720000|2021-06-04 16:22:00|11780.3|11768.3|11781.1|11769.1|11781.1|11769.1|11780.3|11768.3|0
1622823760000|2021-06-04 16:22:40|||||||||2
1622823780000|2021-06-04 16:23:00|11780.6|11768.6|11778.6|11766.6|11780.6|11768.6|11778.6|11766.6|6
1622823790000|2021-06-04 16:23:10|11776.6|11764.6|11775.1|11763.1|11776.6|11764.6|11775.1|11763.1|4
1622823800000|2021-06-04 16:23:20|11774.6|11762.6|11772.6|11760.6|11774.6|11762.6|11772.6|11760.6|1
1622823810000|2021-06-04 16:23:30|11773.8|11761.8|11773.1|11761.1|11776.6|11764.6|11773.1|11761.1|2
1622823820000|2021-06-04 16:23:40|11772.6|11760.6|11770.6|11758.6|11772.6|11760.6|11770.6|11758.6|0
1622823830000|2021-06-04 16:23:50|11768.8|11756.8|11765.3|11753.3|11768.8|11756.8|11765.3|11753.3|7
1622823840000|2021-06-04 16:24:00|11764.6|11752.6|11763.8|11751.8|11764.6|11752.6|11762.6|11750.6|4
1622823850000|2021-06-04 16:24:10|11765.8|11753.8|11763.1|11751.1|11765.8|11753.8|11763.1|11751.1|3
1622823860000|2021-06-04 16:24:20|11763.8|11751.8|11763.8|11751.8|11767.8|11755.8|11762.6|11750.6|12
1622823870000|2021-06-04 16:24:30|11763.3|11751.3|11763.8|11751.8|11763.8|11751.8|11762.6|11750.6|1
1622823880000|2021-06-04 16:24:40|11764.3|11752.3|11763.3|11751.3|11765.8|11753.8|11761.3|11749.3|2
1622823890000|2021-06-04 16:24:50|11762.8|11750.8|11762.6|11750.6|11762.8|11750.8|11761.3|11749.3|0
1622823900000|2021-06-04 16:25:00|11763.1|11751.1|11764.6|11752.6|11764.6|11752.6|11763.1|11751.1|1
1622823910000|2021-06-04 16:25:10|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|0
1622823950000|2021-06-04 16:25:50|11766.3|11754.3|11774.3|11754.3|11774.3|11757.1|11766.3|11754.3|0
1622823970000|2021-06-04 16:26:10|11771.6|11759.6|11772.3|11760.3|11774.3|11760.3|11770.8|11754.3|0
1622823990000|2021-06-04 16:26:30|11772.8|11760.8|11772.8|11760.8|11772.8|11760.8|11772.8|11760.8|0
1622824000000|2021-06-04 16:26:40|11778.6|11766.6|11776.6|11764.6|11779.3|11766.6|11776.6|11759.3|19
1622824020000|2021-06-04 16:27:00|11777.1|11765.1|11777.3|11765.3|11777.3|11765.3|11777.1|11765.1|1
1622824030000|2021-06-04 16:27:10|11776.8|11764.8|11775.6|11763.6|11778.8|11766.8|11775.6|11763.6|1
1622824040000|2021-06-04 16:27:20|11776.3|11764.3|11775.6|11763.6|11776.3|11764.3|11775.6|11763.6|2
1622824060000|2021-06-04 16:27:40|11780.1|11760.1|11773.8|11761.8|11780.1|11764.3|11773.1|11760.1|0
1622824070000|2021-06-04 16:27:50|11773.1|11761.1|11773.1|11761.1|11773.1|11761.1|11773.1|11761.1|1
1622824080000|2021-06-04 16:28:00|11773.6|11761.6|11775.8|11763.8|11775.8|11763.8|11772.8|11760.8|1
1622824090000|2021-06-04 16:28:10|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1622824100000|2021-06-04 16:28:20|||||||||1
1622824110000|2021-06-04 16:28:30|11775.8|11763.8|11775.8|11763.8|11775.8|11763.8|11775.8|11763.8|0
1622824120000|2021-06-04 16:28:40|11775.1|11763.1|11776.1|11764.1|11776.1|11764.1|11775.1|11763.1|0
1622824130000|2021-06-04 16:28:50|11776.8|11764.8|11776.8|11764.8|11776.8|11764.8|11776.8|11764.8|0
1622824150000|2021-06-04 16:29:10|11778.1|11766.1|11778.1|11766.1|11778.1|11766.1|11778.1|11766.1|1
1622824160000|2021-06-04 16:29:20|11777.3|11765.3|11770.6|11758.6|11777.3|11765.3|11770.6|11758.6|6
1622824170000|2021-06-04 16:29:30|11775.1|11755.1|11775.1|11755.1|11775.1|11755.1|11775.1|11755.1|0
1622824180000|2021-06-04 16:29:40|11773.1|11761.1|11771.3|11759.3|11773.1|11761.1|11770.6|11758.6|0
1622824200000|2021-06-04 16:30:00|11771.8|11759.8|11770.6|11758.6|11775.8|11759.8|11770.6|11755.8|0
1622824210000|2021-06-04 16:30:10|11775.8|11755.8|11771.1|11759.1|11775.8|11760.3|11771.1|11755.8|0
1622824220000|2021-06-04 16:30:20|11771.6|11759.6|11773.1|11761.1|11774.3|11762.3|11771.6|11759.6|0
1622824230000|2021-06-04 16:30:30|11774.3|11762.3|11775.6|11763.6|11775.6|11763.6|11773.1|11761.1|0
1622824240000|2021-06-04 16:30:40|11776.3|11764.3|11775.6|11763.6|11776.3|11764.3|11775.6|11763.6|0
1622824250000|2021-06-04 16:30:50|||||||||1
1622824260000|2021-06-04 16:31:00|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|11776.3|11764.3|0
1622824290000|2021-06-04 16:31:30|11775.6|11763.6|11775.6|11763.6|11775.6|11763.6|11775.6|11763.6|0
1622824320000|2021-06-04 16:32:00|11776.3|11764.3|11775.6|11763.6|11776.3|11764.3|11775.6|11763.6|1
1622824330000|2021-06-04 16:32:10|11776.3|11764.3|11776.8|11764.8|11776.8|11764.8|11776.3|11764.3|0
1622824360000|2021-06-04 16:32:40|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|0
1622824370000|2021-06-04 16:32:50|11771.3|11759.3|11771.3|11759.3|11775.8|11759.3|11771.3|11755.8|2
1622824380000|2021-06-04 16:33:00|11772.6|11760.6|11772.6|11760.6|11772.6|11760.6|11772.6|11760.6|0
1622824400000|2021-06-04 16:33:20|11773.1|11761.1|11772.6|11760.6|11773.1|11761.1|11772.6|11760.6|0
1622824410000|2021-06-04 16:33:30|11772.1|11760.1|11771.3|11759.3|11772.1|11760.1|11770.6|11758.6|0
1622824420000|2021-06-04 16:33:40|11770.8|11758.8|11770.6|11758.6|11770.8|11758.8|11769.9|11757.9|4
1622824440000|2021-06-04 16:34:00|11769.9|11757.9|11771.1|11759.1|11771.1|11759.1|11769.9|11757.9|1
1622824450000|2021-06-04 16:34:10|11778.9|11758.9|11777.4|11765.4|11778.9|11765.4|11775.3|11758.9|0
1622824460000|2021-06-04 16:34:20|11776.9|11764.9|11777.1|11765.1|11777.1|11765.1|11775.9|11763.9|0
1622824470000|2021-06-04 16:34:30|11776.9|11764.9|11777.1|11765.1|11777.1|11765.1|11775.9|11763.9|16
1622824480000|2021-06-04 16:34:40|11778.4|11766.4|11778.9|11766.9|11778.9|11766.9|11778.4|11766.4|0
1622824510000|2021-06-04 16:35:10|11776.4|11764.4|11775.6|11763.6|11776.9|11764.9|11775.6|11763.6|2
1622824520000|2021-06-04 16:35:20|11776.9|11764.9|11777.4|11765.4|11777.4|11765.4|11776.9|11764.9|0
1622824530000|2021-06-04 16:35:30|11778.1|11766.1|11778.1|11766.1|11778.1|11766.1|11778.1|11766.1|0
1622824560000|2021-06-04 16:36:00|11777.4|11765.4|11776.9|11764.9|11777.4|11765.4|11776.9|11764.9|0
1622824570000|2021-06-04 16:36:10|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|0
1622824590000|2021-06-04 16:36:30|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|0
1622824610000|2021-06-04 16:36:50|11777.9|11765.9|11778.1|11766.1|11778.1|11766.1|11777.4|11765.4|0
1622824630000|2021-06-04 16:37:10|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|0
1622824640000|2021-06-04 16:37:20|11778.1|11766.1|11782.6|11762.6|11782.6|11766.1|11778.1|11762.6|0
1622824650000|2021-06-04 16:37:30|11783.4|11763.4|11783.4|11763.4|11783.4|11766.1|11778.1|11763.4|7
1622824690000|2021-06-04 16:38:10|11778.9|11766.9|11778.1|11766.1|11778.9|11766.9|11778.1|11766.1|0
1622824700000|2021-06-04 16:38:20|11777.6|11765.6|11777.6|11765.6|11777.6|11765.6|11777.6|11765.6|0
1622824710000|2021-06-04 16:38:30|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|11776.1|11764.1|0
1622824720000|2021-06-04 16:38:40|11774.1|11762.1|11774.1|11762.1|11774.1|11762.1|11774.1|11762.1|0
1622824730000|2021-06-04 16:38:50|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|11775.4|11763.4|1
1622824740000|2021-06-04 16:39:00|11774.6|11762.6|11775.4|11763.4|11775.4|11763.4|11774.6|11762.6|0
1622824750000|2021-06-04 16:39:10|11774.6|11762.6|11775.4|11763.4|11775.4|11763.4|11774.6|11762.6|0
1622824760000|2021-06-04 16:39:20|11774.9|11762.9|11776.1|11764.1|11776.1|11764.1|11774.9|11762.9|3
1622824770000|2021-06-04 16:39:30|||||||||1
1622824780000|2021-06-04 16:39:40|11775.4|11763.4|11774.9|11762.9|11775.4|11763.4|11774.9|11762.9|0
1622824840000|2021-06-04 16:40:40|11775.6|11763.6|11776.9|11764.9|11777.6|11765.6|11775.6|11763.6|1
1622824850000|2021-06-04 16:40:50|11778.4|11766.4|11780.6|11768.6|11780.6|11768.6|11778.4|11766.4|5
1622824860000|2021-06-04 16:41:00|11779.9|11767.9|11779.9|11767.9|11780.6|11768.6|11779.9|11767.9|0
1622824890000|2021-06-04 16:41:30|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|0
1622824900000|2021-06-04 16:41:40|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|2
1622824910000|2021-06-04 16:41:50|11784.1|11772.1|11784.9|11772.9|11784.9|11772.9|11784.1|11772.1|0
1622824920000|2021-06-04 16:42:00|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|0
1622824930000|2021-06-04 16:42:10|11784.4|11772.4|11784.4|11772.4|11784.4|11772.4|11783.6|11771.6|3
1622824940000|2021-06-04 16:42:20|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|0
1622824970000|2021-06-04 16:42:50|11784.4|11772.4|11784.4|11772.4|11784.4|11772.4|11784.4|11772.4|0
1622824980000|2021-06-04 16:43:00|11783.6|11771.6|11780.2|11768.2|11783.6|11771.6|11779.9|11767.9|2
1622824990000|2021-06-04 16:43:10|11779.4|11767.4|11780.2|11768.2|11780.2|11768.2|11778.6|11766.6|8
1622825000000|2021-06-04 16:43:20|11779.4|11767.4|11786.4|11766.4|11786.4|11768.2|11779.4|11766.4|4
1622825020000|2021-06-04 16:43:40|11780.9|11768.9|11779.1|11767.1|11780.9|11768.9|11778.4|11766.4|2
1622825030000|2021-06-04 16:43:50|11778.4|11766.4|11779.1|11767.1|11779.1|11767.1|11778.4|11766.4|0
1622825050000|2021-06-04 16:44:10|11782.1|11770.1|11783.4|11771.4|11783.4|11771.4|11782.1|11770.1|1
1622825060000|2021-06-04 16:44:20|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|0
1622825080000|2021-06-04 16:44:40|11783.4|11771.4|11785.4|11773.4|11785.4|11773.4|11783.4|11771.4|0
1622825090000|2021-06-04 16:44:50|11784.9|11772.9|11784.9|11772.9|11784.9|11772.9|11784.9|11772.9|1
1622825110000|2021-06-04 16:45:10|11785.7|11773.7|11788.2|11776.2|11788.2|11776.2|11785.7|11773.7|1
1622825130000|2021-06-04 16:45:30|11788.9|11776.9|11788.9|11776.9|11788.9|11776.9|11788.9|11776.9|0
1622825170000|2021-06-04 16:46:10|11789.4|11777.4|11788.9|11776.9|11789.4|11777.4|11788.9|11776.9|3
1622825180000|2021-06-04 16:46:20|11789.4|11777.4|11788.9|11776.9|11789.4|11777.4|11788.9|11776.9|2
1622825190000|2021-06-04 16:46:30|11788.2|11776.2|11790.2|11778.2|11790.2|11778.2|11788.2|11776.2|0
1622825200000|2021-06-04 16:46:40|11787.7|11775.7|11795.7|11783.7|11795.7|11783.7|11787.7|11775.7|4
1622825210000|2021-06-04 16:46:50|11794.9|11782.9|11797.4|11785.4|11797.4|11785.4|11794.9|11782.9|1
1622825220000|2021-06-04 16:47:00|11796.7|11784.7|11789.2|11777.2|11798.9|11784.7|11789.2|11777.2|3
1622825230000|2021-06-04 16:47:10|11790.4|11778.4|11789.4|11777.4|11790.4|11778.4|11789.2|11777.2|3
1622825240000|2021-06-04 16:47:20|11790.2|11778.2|11791.4|11779.4|11791.4|11779.4|11790.2|11778.2|5
1622825260000|2021-06-04 16:47:40|11791.9|11779.9|11796.2|11784.2|11798.9|11784.2|11791.9|11778.9|1
1622825270000|2021-06-04 16:47:50|11795.4|11783.4|11791.2|11779.2|11798.9|11783.4|11791.2|11778.9|2
1622825300000|2021-06-04 16:48:20|11791.9|11779.9|11791.9|11779.9|11791.9|11779.9|11791.9|11779.9|0
1622825310000|2021-06-04 16:48:30|11791.2|11779.2|11791.2|11779.2|11791.2|11779.2|11791.2|11779.2|0
1622825350000|2021-06-04 16:49:10|11791.9|11779.9|11791.9|11779.9|11791.9|11779.9|11791.2|11779.2|0
1622825360000|2021-06-04 16:49:20|11793.1|11781.1|11790.6|11778.6|11793.1|11781.1|11789.7|11777.7|30
1622825370000|2021-06-04 16:49:30|11795.9|11775.9|11795.9|11775.9|11795.9|11775.9|11795.9|11775.9|1
1622825380000|2021-06-04 16:49:40|11791.4|11779.4|11788.1|11776.1|11791.4|11779.4|11788.1|11776.1|0
1622825400000|2021-06-04 16:50:00|11788.9|11776.9|11790.2|11778.2|11790.2|11778.2|11788.9|11776.9|0
1622825410000|2021-06-04 16:50:10|11793.1|11781.1|11793.1|11781.1|11793.1|11781.1|11793.1|11781.1|1
1622825420000|2021-06-04 16:50:20|11795.2|11783.2|11793.9|11781.9|11795.2|11783.2|11793.9|11781.9|0
1622825430000|2021-06-04 16:50:30|11795.2|11783.2|11793.9|11781.9|11795.2|11783.2|11793.9|11781.9|0
1622825440000|2021-06-04 16:50:40|11793.4|11781.4|11793.4|11781.4|11793.4|11781.4|11793.4|11781.4|0
1622825460000|2021-06-04 16:51:00|11791.9|11779.9|11791.4|11779.4|11791.9|11779.9|11790.6|11778.6|0
1622825470000|2021-06-04 16:51:10|11792.7|11780.7|11795.9|11775.9|11795.9|11781.2|11791.4|11775.9|0
1622825480000|2021-06-04 16:51:20|11792.4|11780.4|11795.9|11775.9|11795.9|11780.4|11792.4|11775.9|0
1622825490000|2021-06-04 16:51:30|11792.4|11780.4|11793.9|11781.9|11795.2|11783.2|11792.4|11780.4|0
1622825500000|2021-06-04 16:51:40|11795.9|11775.9|11794.4|11782.4|11795.9|11782.4|11793.9|11775.9|0
1622825510000|2021-06-04 16:51:50|11795.7|11783.7|11793.9|11781.9|11795.7|11783.7|11793.9|11781.9|6
1622825520000|2021-06-04 16:52:00|11794.4|11782.4|11793.9|11781.9|11795.2|11783.2|11793.9|11781.9|0
1622825530000|2021-06-04 16:52:10|11793.2|11781.2|11784.9|11772.9|11793.2|11781.2|11784.9|11772.9|0
1622825540000|2021-06-04 16:52:20|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|11783.6|11771.6|0
1622825550000|2021-06-04 16:52:30|11782.9|11770.9|11781.6|11769.6|11782.9|11770.9|11781.6|11769.6|0
1622825580000|2021-06-04 16:53:00|11782.4|11770.4|11781.6|11769.6|11782.4|11770.4|11781.6|11769.6|1
1622825590000|2021-06-04 16:53:10|||||||||1
1622825600000|2021-06-04 16:53:20|11781.2|11769.2|11777.6|11765.6|11781.2|11769.2|11777.6|11765.6|4
1622825610000|2021-06-04 16:53:30|11776.9|11764.9|11775.6|11763.6|11776.9|11764.9|11775.6|11763.6|0
1622825630000|2021-06-04 16:53:50|11776.6|11764.6|11776.9|11764.9|11778.1|11766.1|11776.6|11764.6|0
1622825640000|2021-06-04 16:54:00|11777.4|11765.4|11774.4|11762.4|11777.6|11765.6|11774.1|11762.1|0
1622825650000|2021-06-04 16:54:10|11773.6|11761.6|11775.1|11763.1|11775.1|11763.1|11773.6|11761.6|2
1622825660000|2021-06-04 16:54:20|11774.4|11762.4|11774.4|11762.4|11774.4|11762.4|11774.4|11762.4|0
1622825670000|2021-06-04 16:54:30|11773.6|11761.6|11774.4|11762.4|11774.4|11762.4|11773.6|11761.6|1
1622825680000|2021-06-04 16:54:40|11773.6|11761.6|11773.6|11761.6|11773.6|11761.6|11773.6|11761.6|0
1622825690000|2021-06-04 16:54:50|11774.4|11762.4|11770.9|11758.9|11774.4|11762.4|11770.9|11758.9|8
1622825700000|2021-06-04 16:55:00|11771.6|11759.6|11770.1|11758.1|11771.6|11759.6|11770.1|11758.1|0
1622825710000|2021-06-04 16:55:10|11769.4|11757.4|11767.1|11755.1|11769.4|11757.4|11767.1|11755.1|8
1622825730000|2021-06-04 16:55:30|11768.6|11756.6|11769.4|11757.4|11769.4|11757.4|11768.6|11756.6|7
1622825740000|2021-06-04 16:55:40|11770.1|11758.1|11768.6|11756.6|11770.9|11758.9|11768.6|11756.6|19
1622825750000|2021-06-04 16:55:50|11770.4|11758.4|11770.6|11758.6|11771.1|11759.1|11769.1|11757.1|1
1622825760000|2021-06-04 16:56:00|11771.4|11759.4|11769.9|11757.9|11771.4|11759.4|11769.9|11757.9|0
1622825770000|2021-06-04 16:56:10|11770.6|11758.6|11767.6|11755.6|11770.6|11758.6|11767.6|11755.6|0
1622825780000|2021-06-04 16:56:20|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|0
1622825790000|2021-06-04 16:56:30|11767.6|11755.6|11767.6|11755.6|11767.6|11755.6|11767.6|11755.6|2
1622825800000|2021-06-04 16:56:40|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|11768.4|11756.4|0
1622825830000|2021-06-04 16:57:10|11769.1|11757.1|11769.1|11757.1|11769.1|11757.1|11768.4|11756.4|0
1622825840000|2021-06-04 16:57:20|11768.4|11756.4|11766.1|11754.1|11768.4|11756.4|11766.1|11754.1|1
1622825850000|2021-06-04 16:57:30|11766.9|11754.9|11766.9|11754.9|11766.9|11754.9|11766.9|11754.9|0
1622825860000|2021-06-04 16:57:40|11764.9|11752.9|11765.4|11753.4|11765.4|11753.4|11764.9|11752.9|4
1622825870000|2021-06-04 16:57:50|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|0
1622825880000|2021-06-04 16:58:00|11765.4|11753.4|11765.4|11753.4|11765.4|11753.4|11765.4|11753.4|0
1622825910000|2021-06-04 16:58:30|11764.9|11752.9|11763.4|11751.4|11764.9|11752.9|11760.6|11748.6|3
1622825920000|2021-06-04 16:58:40|11765.4|11753.4|11767.1|11755.1|11768.1|11756.1|11765.4|11753.4|3
1622825940000|2021-06-04 16:59:00|11769.1|11757.1|11767.6|11755.6|11769.1|11757.1|11767.1|11755.1|0
1622825950000|2021-06-04 16:59:10|11769.9|11757.9|11770.7|11758.7|11770.7|11758.7|11769.9|11757.9|0
1622825960000|2021-06-04 16:59:20|11770.2|11758.2|11769.6|11757.6|11770.4|11758.4|11769.6|11757.6|0
1622825980000|2021-06-04 16:59:40|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|0
1622826000000|2021-06-04 17:00:00|11770.9|11758.9|11772.4|11760.4|11772.4|11760.4|11770.9|11758.9|2
1622826010000|2021-06-04 17:00:10|11771.6|11759.6|11772.4|11760.4|11772.4|11760.4|11771.6|11759.6|0
1622826030000|2021-06-04 17:00:30|11771.6|11759.6|11771.6|11759.6|11771.6|11759.6|11771.6|11759.6|0
1622826040000|2021-06-04 17:00:40|||||||||1
1622826050000|2021-06-04 17:00:50|11771.1|11759.1|11770.1|11758.1|11771.6|11759.6|11770.1|11758.1|0
1622826060000|2021-06-04 17:01:00|11770.9|11758.9|11771.6|11759.6|11771.6|11759.6|11770.9|11758.9|0
1622826070000|2021-06-04 17:01:10|11770.1|11758.1|11770.9|11758.9|11770.9|11758.9|11770.1|11758.1|0
1622826080000|2021-06-04 17:01:20|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|11770.1|11758.1|0
1622826090000|2021-06-04 17:01:30|11770.9|11758.9|11775.4|11763.4|11775.4|11763.4|11770.9|11758.9|1
1622826100000|2021-06-04 17:01:40|11774.6|11762.6|11770.1|11758.1|11774.6|11762.6|11770.1|11758.1|0
1622826120000|2021-06-04 17:02:00|11770.6|11758.6|11777.4|11757.4|11777.4|11760.1|11770.6|11757.4|1
1622826150000|2021-06-04 17:02:30|11774.6|11762.6|11778.9|11758.9|11778.9|11762.6|11774.6|11758.9|1
1622826170000|2021-06-04 17:02:50|11778.2|11758.2|11778.2|11758.2|11778.2|11758.2|11778.2|11758.2|0
1622826180000|2021-06-04 17:03:00|11777.4|11757.4|11777.4|11757.4|11777.4|11757.4|11777.4|11757.4|0
1622826200000|2021-06-04 17:03:20|11776.6|11756.6|11777.4|11757.4|11777.4|11757.4|11776.6|11756.6|0
1622826220000|2021-06-04 17:03:40|11778.9|11758.9|11778.9|11758.9|11778.9|11758.9|11778.9|11758.9|0
1622826230000|2021-06-04 17:03:50|11779.4|11759.4|11773.9|11761.9|11779.4|11761.9|11773.9|11759.4|4
1622826250000|2021-06-04 17:04:10|11775.2|11763.2|11775.2|11763.2|11775.2|11763.2|11775.2|11763.2|0
1622826260000|2021-06-04 17:04:20|11774.7|11762.7|11770.9|11758.9|11774.7|11762.7|11770.9|11758.9|0
1622826270000|2021-06-04 17:04:30|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|11770.4|11758.4|4
1622826280000|2021-06-04 17:04:40|11770.9|11758.9|11770.1|11758.1|11770.9|11758.9|11770.1|11758.1|0
1622826290000|2021-06-04 17:04:50|11769.4|11757.4|11766.6|11754.6|11769.4|11757.4|11766.6|11754.6|5
1622826300000|2021-06-04 17:05:00|11767.1|11755.1|11767.1|11755.1|11767.1|11755.1|11766.6|11754.6|3
1622826310000|2021-06-04 17:05:10|11766.6|11754.6|11769.4|11757.4|11769.4|11757.4|11765.9|11753.9|5
1622826320000|2021-06-04 17:05:20|11770.1|11758.1|11772.4|11760.4|11772.4|11760.4|11768.1|11756.1|2
1622826330000|2021-06-04 17:05:30|11771.9|11759.9|11772.4|11760.4|11772.4|11760.4|11771.7|11759.7|4
1622826340000|2021-06-04 17:05:40|11771.7|11759.7|11771.7|11759.7|11771.7|11759.7|11771.7|11759.7|2
1622826350000|2021-06-04 17:05:50|||||||||1
1622826360000|2021-06-04 17:06:00|11771.2|11759.2|11773.2|11761.2|11773.2|11761.2|11770.4|11758.4|3
1622826370000|2021-06-04 17:06:10|11771.9|11759.9|11769.7|11757.7|11771.9|11759.9|11769.7|11757.7|6
1622826380000|2021-06-04 17:06:20|11768.9|11756.9|11768.9|11756.9|11768.9|11756.9|11768.9|11756.9|2
1622826390000|2021-06-04 17:06:30|11767.4|11755.4|11766.6|11754.6|11767.4|11755.4|11766.6|11754.6|5
1622826400000|2021-06-04 17:06:40|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|11765.9|11753.9|0
1622826410000|2021-06-04 17:06:50|11765.1|11753.1|11765.9|11753.9|11766.4|11754.4|11765.1|11753.1|2
1622826420000|2021-06-04 17:07:00|11767.4|11755.4|11767.9|11755.9|11767.9|11755.9|11765.1|11753.1|3
1622826430000|2021-06-04 17:07:10|11767.4|11755.4|11765.9|11753.9|11768.1|11756.1|11765.9|11753.9|5
1622826460000|2021-06-04 17:07:40|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|11765.1|11753.1|11
1622826470000|2021-06-04 17:07:50|11762.6|11750.6|11760.1|11748.1|11762.6|11750.6|11760.1|11748.1|20
1622826480000|2021-06-04 17:08:00|11760.6|11748.6|11760.1|11748.1|11762.1|11750.1|11760.1|11748.1|1
1622826490000|2021-06-04 17:08:10|11759.6|11747.6|11759.6|11747.6|11759.6|11747.6|11759.1|11747.1|6
1622826500000|2021-06-04 17:08:20|11761.1|11749.1|11761.1|11749.1|11761.1|11749.1|11760.4|11748.4|0
1622826510000|2021-06-04 17:08:30|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11759.6|11747.6|0
1622826520000|2021-06-04 17:08:40|11761.1|11749.1|11763.9|11751.9|11763.9|11751.9|11761.1|11749.1|7
1622826530000|2021-06-04 17:08:50|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|1
1622826540000|2021-06-04 17:09:00|11765.2|11753.2|11764.9|11752.9|11765.7|11753.7|11764.9|11752.9|0
1622826550000|2021-06-04 17:09:10|11765.4|11753.4|11765.4|11753.4|11765.4|11753.4|11764.9|11752.9|0
1622826560000|2021-06-04 17:09:20|11764.9|11752.9|11765.4|11753.4|11765.4|11753.4|11764.9|11752.9|0
1622826570000|2021-06-04 17:09:30|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|1
1622826580000|2021-06-04 17:09:40|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|0
1622826590000|2021-06-04 17:09:50|11767.7|11755.7|11768.4|11756.4|11768.4|11756.4|11767.7|11755.7|0
1622826610000|2021-06-04 17:10:10|11769.7|11757.7|11768.4|11756.4|11769.7|11757.7|11768.4|11756.4|1
1622826620000|2021-06-04 17:10:20|11769.2|11757.2|11770.4|11758.4|11770.4|11758.4|11769.2|11757.2|0
1622826630000|2021-06-04 17:10:30|11769.9|11757.9|11769.2|11757.2|11769.9|11757.9|11769.2|11757.2|0
1622826650000|2021-06-04 17:10:50|11770.7|11758.7|11770.7|11758.7|11770.7|11758.7|11770.7|11758.7|0
1622826660000|2021-06-04 17:11:00|11769.9|11757.9|11768.4|11756.4|11769.9|11757.9|11768.4|11756.4|1
1622826680000|2021-06-04 17:11:20|11767.2|11755.2|11766.9|11746.9|11768.4|11755.2|11762.4|11746.9|6
1622826690000|2021-06-04 17:11:30|11762.4|11750.4|11760.9|11748.9|11762.4|11750.4|11760.9|11748.9|2
1622826700000|2021-06-04 17:11:40|11762.4|11750.4|11760.9|11748.9|11762.4|11750.4|11760.9|11748.9|0
1622826710000|2021-06-04 17:11:50|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|0
1622826720000|2021-06-04 17:12:00|11762.9|11750.9|11761.9|11749.9|11763.7|11751.7|11761.9|11749.9|0
1622826730000|2021-06-04 17:12:10|11763.2|11751.2|11763.7|11751.7|11763.7|11751.7|11763.2|11751.2|3
1622826740000|2021-06-04 17:12:20|11764.4|11752.4|11762.9|11750.9|11764.4|11752.4|11762.9|11750.9|0
1622826750000|2021-06-04 17:12:30|11763.7|11751.7|11762.9|11750.9|11763.7|11751.7|11762.9|11750.9|0
1622826760000|2021-06-04 17:12:40|11763.7|11751.7|11762.1|11750.1|11763.7|11751.7|11762.1|11750.1|0
1622826780000|2021-06-04 17:13:00|11760.9|11748.9|11760.9|11748.9|11761.7|11749.7|11760.9|11748.9|3
1622826790000|2021-06-04 17:13:10|11762.4|11750.4|11762.9|11750.9|11762.9|11750.9|11761.7|11749.7|0
1622826800000|2021-06-04 17:13:20|11762.1|11750.1|11761.4|11749.4|11762.1|11750.1|11761.4|11749.4|2
1622826810000|2021-06-04 17:13:30|11760.9|11748.9|11759.7|11747.7|11760.9|11748.9|11759.7|11747.7|3
1622826820000|2021-06-04 17:13:40|11760.1|11748.1|11759.7|11747.7|11760.9|11748.9|11759.7|11747.7|0
1622826830000|2021-06-04 17:13:50|11757.6|11745.6|11758.9|11746.9|11758.9|11746.9|11757.6|11745.6|0
1622826840000|2021-06-04 17:14:00|11759.7|11747.7|11760.9|11748.9|11760.9|11748.9|11759.7|11747.7|0
1622826850000|2021-06-04 17:14:10|11761.4|11749.4|11761.4|11749.4|11762.2|11750.2|11758.9|11746.9|22
1622826860000|2021-06-04 17:14:20|11762.2|11750.2|11762.9|11750.9|11762.9|11750.9|11762.2|11750.2|2
1622826880000|2021-06-04 17:14:40|11760.1|11748.1|11758.9|11746.9|11760.1|11748.1|11758.9|11746.9|3
1622826890000|2021-06-04 17:14:50|11757.6|11745.6|11758.9|11746.9|11758.9|11746.9|11757.6|11745.6|7
1622826900000|2021-06-04 17:15:00|11764.4|11752.4|11763.9|11751.9|11764.4|11752.4|11763.9|11751.9|25
1622826910000|2021-06-04 17:15:10|11764.7|11752.7|11770.9|11758.9|11770.9|11758.9|11764.7|11752.7|3
1622826920000|2021-06-04 17:15:20|11769.1|11757.1|11771.6|11759.6|11771.6|11759.6|11769.1|11757.1|0
1622826930000|2021-06-04 17:15:30|11772.7|11760.7|11776.1|11764.1|11776.1|11764.1|11772.7|11760.7|7
1622826940000|2021-06-04 17:15:40|||||||||5
1622826950000|2021-06-04 17:15:50|11777.7|11765.7|11776.1|11764.1|11777.7|11765.7|11776.1|11764.1|0
1622826960000|2021-06-04 17:16:00|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|11777.4|11765.4|6
1622826970000|2021-06-04 17:16:10|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|11777.4|11765.4|0
1622826980000|2021-06-04 17:16:20|11777.9|11765.9|11778.6|11766.6|11778.6|11766.6|11777.9|11765.9|0
1622826990000|2021-06-04 17:16:30|11779.1|11767.1|11778.6|11766.6|11779.1|11767.1|11778.6|11766.6|0
1622827000000|2021-06-04 17:16:40|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|11785.1|11773.1|15
1622827010000|2021-06-04 17:16:50|||||||||3
1622827020000|2021-06-04 17:17:00|11786.4|11774.4|11782.9|11770.9|11787.4|11774.4|11779.6|11766.6|14
1622827030000|2021-06-04 17:17:10|11782.6|11770.6|11783.9|11771.9|11783.9|11771.9|11782.6|11770.6|0
1622827050000|2021-06-04 17:17:30|11783.4|11771.4|11777.9|11765.9|11783.4|11771.4|11777.6|11761.6|0
1622827060000|2021-06-04 17:17:40|11779.4|11767.4|11779.4|11767.4|11779.4|11767.4|11779.4|11767.4|0
1622827070000|2021-06-04 17:17:50|||||||||1
1622827080000|2021-06-04 17:18:00|11779.9|11767.9|11784.4|11772.4|11784.4|11772.4|11779.9|11767.9|4
1622827090000|2021-06-04 17:18:10|11785.1|11773.1|11783.6|11771.6|11785.1|11773.1|11783.6|11771.6|2
1622827100000|2021-06-04 17:18:20|11784.9|11772.9|11783.6|11771.6|11784.9|11772.9|11783.6|11771.6|0
1622827120000|2021-06-04 17:18:40|11781.6|11769.6|11782.9|11770.9|11782.9|11770.9|11781.6|11769.6|2
1622827130000|2021-06-04 17:18:50|11781.6|11769.6|11782.4|11770.4|11782.4|11770.4|11781.6|11769.6|0
1622827140000|2021-06-04 17:19:00|11781.6|11769.6|11783.6|11771.6|11783.6|11771.6|11781.6|11769.6|2
1622827150000|2021-06-04 17:19:10|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|18
1622827160000|2021-06-04 17:19:20|11782.1|11770.1|11781.1|11769.1|11782.1|11770.1|11780.6|11768.6|7
1622827170000|2021-06-04 17:19:30|11780.6|11768.6|11779.1|11767.1|11780.6|11768.6|11779.1|11767.1|0
1622827180000|2021-06-04 17:19:40|||||||||2
1622827190000|2021-06-04 17:19:50|11779.9|11767.9|11779.9|11767.9|11780.6|11768.6|11779.9|11767.9|1
1622827200000|2021-06-04 17:20:00|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|11780.6|11768.6|0
1622827210000|2021-06-04 17:20:10|11780.1|11768.1|11782.1|11770.1|11782.1|11770.1|11780.1|11768.1|3
1622827220000|2021-06-04 17:20:20|11781.4|11769.4|11781.6|11769.6|11781.6|11769.6|11781.4|11769.4|3
1622827230000|2021-06-04 17:20:30|11782.9|11770.9|11784.4|11772.4|11784.4|11772.4|11782.9|11770.9|12
1622827240000|2021-06-04 17:20:40|11783.9|11771.9|11785.1|11773.1|11785.1|11773.1|11783.9|11771.9|0
1622827250000|2021-06-04 17:20:50|11783.9|11771.9|11787.4|11767.4|11787.4|11771.9|11783.9|11767.4|0
1622827260000|2021-06-04 17:21:00|11782.9|11770.9|11780.1|11768.1|11782.9|11770.9|11780.1|11768.1|2
1622827270000|2021-06-04 17:21:10|11779.6|11767.6|11779.6|11767.6|11779.6|11767.6|11779.6|11767.6|0
1622827280000|2021-06-04 17:21:20|11776.7|11764.7|11776.9|11764.9|11776.9|11764.9|11775.9|11763.9|4
1622827290000|2021-06-04 17:21:30|11777.6|11765.6|11780.1|11768.1|11780.1|11768.1|11777.6|11765.6|1
1622827300000|2021-06-04 17:21:40|11780.6|11768.6|11782.1|11770.1|11782.1|11770.1|11780.6|11768.6|0
1622827310000|2021-06-04 17:21:50|11780.9|11768.9|11787.4|11767.4|11787.4|11772.6|11780.9|11767.4|3
1622827320000|2021-06-04 17:22:00|11782.9|11770.9|11780.9|11768.9|11782.9|11770.9|11779.6|11767.6|0
1622827330000|2021-06-04 17:22:10|11780.1|11768.1|11782.6|11770.6|11782.6|11770.6|11779.6|11767.6|0
1622827340000|2021-06-04 17:22:20|11783.4|11771.4|11783.9|11771.9|11783.9|11771.9|11783.4|11771.4|0
1622827350000|2021-06-04 17:22:30|11786.6|11766.6|11787.4|11767.4|11787.4|11772.2|11782.9|11766.6|0
1622827380000|2021-06-04 17:23:00|11782.1|11770.1|11779.6|11767.6|11782.1|11770.1|11779.6|11767.6|0
1622827390000|2021-06-04 17:23:10|11780.1|11768.1|11779.7|11767.7|11780.1|11768.1|11778.9|11766.9|0
1622827400000|2021-06-04 17:23:20|11780.1|11768.1|11779.7|11767.7|11780.1|11768.1|11779.7|11767.7|2
1622827420000|2021-06-04 17:23:40|||||||||3
1622827440000|2021-06-04 17:24:00|||||||||1
1622827450000|2021-06-04 17:24:10|||||||||1
1622827460000|2021-06-04 17:24:20|11782.2|11770.2|11778.1|11766.1|11782.2|11770.2|11778.1|11766.1|1
1622827470000|2021-06-04 17:24:30|11778.6|11766.6|11780.1|11768.1|11780.1|11768.1|11778.6|11766.6|1
1622827480000|2021-06-04 17:24:40|11782.2|11770.2|11783.9|11771.9|11783.9|11771.9|11781.4|11769.4|0
1622827490000|2021-06-04 17:24:50|11782.6|11770.6|11783.1|11771.1|11784.4|11772.4|11782.6|11770.6|0
1622827520000|2021-06-04 17:25:20|11782.2|11770.2|11782.2|11770.2|11782.2|11770.2|11782.2|11770.2|3
1622827530000|2021-06-04 17:25:30|||||||||1
1622827560000|2021-06-04 17:26:00|11779.7|11767.7|11778.4|11766.4|11779.7|11767.7|11777.9|11765.9|3
1622827580000|2021-06-04 17:26:20|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|0
1622827590000|2021-06-04 17:26:30|11779.2|11767.2|11778.4|11766.4|11779.2|11767.2|11778.4|11766.4|1
1622827600000|2021-06-04 17:26:40|11777.7|11765.7|11777.2|11765.2|11778.7|11766.7|11777.2|11765.2|0
1622827650000|2021-06-04 17:27:30|11777.7|11765.7|11777.2|11765.2|11777.7|11765.7|11777.2|11765.2|4
1622827660000|2021-06-04 17:27:40|11776.2|11764.2|11774.7|11762.7|11776.2|11764.2|11774.7|11762.7|3
1622827670000|2021-06-04 17:27:50|11774.2|11762.2|11771.4|11759.4|11774.2|11762.2|11771.4|11759.4|0
1622827680000|2021-06-04 17:28:00|11770.2|11758.2|11769.4|11757.4|11770.2|11758.2|11769.4|11757.4|0
1622827700000|2021-06-04 17:28:20|11768.9|11756.9|11768.2|11756.2|11768.9|11756.9|11768.2|11756.2|0
1622827710000|2021-06-04 17:28:30|11768.6|11756.6|11769.4|11757.4|11770.2|11758.2|11768.6|11756.6|0
1622827720000|2021-06-04 17:28:40|11769.9|11757.9|11773.9|11761.9|11773.9|11761.9|11769.9|11757.9|0
1622827730000|2021-06-04 17:28:50|11772.7|11760.7|11774.7|11762.7|11774.7|11762.7|11772.7|11760.7|0
1622827740000|2021-06-04 17:29:00|11775.2|11763.2|11775.2|11763.2|11775.2|11763.2|11775.2|11763.2|0
1622827750000|2021-06-04 17:29:10|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|11774.7|11762.7|2
1622827760000|2021-06-04 17:29:20|11773.9|11761.9|11771.9|11759.9|11773.9|11761.9|11771.9|11759.9|0
1622827770000|2021-06-04 17:29:30|11772.7|11760.7|11773.9|11761.9|11773.9|11761.9|11772.7|11760.7|3
1622827780000|2021-06-04 17:29:40|11774.7|11762.7|11773.9|11761.9|11774.7|11762.7|11773.9|11761.9|0
1622827790000|2021-06-04 17:29:50|11773.4|11761.4|11773.9|11761.9|11773.9|11761.9|11772.7|11760.7|0
1622827800000|2021-06-04 17:30:00|11774.4|11762.4|11771.9|11759.9|11775.9|11763.9|11771.9|11759.9|0
1622827810000|2021-06-04 17:30:10|11772.7|11760.7|11776.4|11764.4|11776.4|11764.4|11772.7|11760.7|0
1622827820000|2021-06-04 17:30:20|11777.7|11765.7|11781.7|11769.7|11781.9|11769.9|11777.7|11765.7|1
1622827830000|2021-06-04 17:30:30|11783.2|11771.2|11785.7|11773.7|11786.2|11774.2|11783.2|11771.2|2
1622827840000|2021-06-04 17:30:40|11786.4|11774.4|11783.2|11771.2|11786.4|11774.4|11781.7|11769.7|0
1622827860000|2021-06-04 17:31:00|11783.7|11771.7|11785.7|11773.7|11785.7|11773.7|11783.7|11771.7|0
1622827870000|2021-06-04 17:31:10|11786.2|11774.2|11785.7|11773.7|11786.2|11774.2|11785.7|11773.7|6
1622827880000|2021-06-04 17:31:20|11785.2|11773.2|11784.2|11772.2|11785.7|11773.7|11783.7|11771.7|1
1622827890000|2021-06-04 17:31:30|11783.7|11771.7|11784.2|11772.2|11784.2|11772.2|11783.7|11771.7|0
1622827900000|2021-06-04 17:31:40|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|11782.9|11770.9|0
1622827950000|2021-06-04 17:32:30|11783.4|11771.4|11782.9|11770.9|11783.4|11771.4|11782.9|11770.9|0
1622827960000|2021-06-04 17:32:40|11783.4|11771.4|11780.2|11768.2|11783.4|11771.4|11780.2|11768.2|0
1622827970000|2021-06-04 17:32:50|11778.7|11766.7|11778.2|11766.2|11778.9|11766.9|11778.2|11766.2|0
1622827980000|2021-06-04 17:33:00|11776.7|11764.7|11779.2|11767.2|11779.2|11767.2|11776.7|11764.7|4
1622827990000|2021-06-04 17:33:10|11778.7|11766.7|11780.2|11768.2|11780.7|11768.7|11778.7|11766.7|1
1622828000000|2021-06-04 17:33:20|11779.7|11767.7|11777.7|11765.7|11779.7|11767.7|11777.7|11765.7|0
1622828010000|2021-06-04 17:33:30|11777.2|11765.2|11777.2|11765.2|11777.2|11765.2|11777.2|11765.2|0
1622828020000|2021-06-04 17:33:40|11777.7|11765.7|11778.4|11766.4|11779.2|11767.2|11777.7|11765.7|0
1622828030000|2021-06-04 17:33:50|11779.2|11767.2|11780.9|11768.9|11780.9|11768.9|11779.2|11767.2|1
1622828040000|2021-06-04 17:34:00|11780.2|11768.2|11780.4|11768.4|11780.4|11768.4|11779.7|11767.7|2
1622828060000|2021-06-04 17:34:20|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|0
1622828070000|2021-06-04 17:34:30|11779.2|11767.2|11777.2|11765.2|11779.2|11767.2|11777.2|11765.2|0
1622828080000|2021-06-04 17:34:40|11775.9|11763.9|11780.2|11768.2|11780.2|11768.2|11775.2|11763.2|2
1622828090000|2021-06-04 17:34:50|11780.9|11768.9|11779.7|11767.7|11780.9|11768.9|11779.7|11767.7|0
1622828110000|2021-06-04 17:35:10|11779.2|11767.2|11779.7|11767.7|11779.7|11767.7|11779.2|11767.2|1
1622828140000|2021-06-04 17:35:40|11783.2|11771.2|11783.7|11771.7|11783.7|11771.7|11783.2|11771.2|6
1622828150000|2021-06-04 17:35:50|11784.4|11772.4|11783.7|11771.7|11784.4|11772.4|11783.7|11771.7|0
1622828160000|2021-06-04 17:36:00|11784.4|11772.4|11783.7|11771.7|11784.4|11772.4|11783.7|11771.7|0
1622828170000|2021-06-04 17:36:10|11784.4|11772.4|11785.7|11773.7|11785.7|11773.7|11784.4|11772.4|0
1622828180000|2021-06-04 17:36:20|11784.2|11772.2|11785.7|11773.7|11785.7|11773.7|11784.2|11772.2|0
1622828190000|2021-06-04 17:36:30|||||||||1
1622828200000|2021-06-04 17:36:40|11786.7|11774.7|11788.4|11776.4|11788.4|11776.4|11786.7|11774.7|1
1622828210000|2021-06-04 17:36:50|11788.9|11776.9|11788.9|11776.9|11789.7|11777.7|11787.7|11775.7|0
1622828220000|2021-06-04 17:37:00|11789.7|11777.7|11789.4|11777.4|11790.2|11778.2|11787.7|11775.7|11
1622828230000|2021-06-04 17:37:10|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|0
1622828240000|2021-06-04 17:37:20|11792.7|11780.7|11791.7|11779.7|11793.2|11781.2|11791.7|11779.7|21
1622828250000|2021-06-04 17:37:30|11793.2|11781.2|11791.7|11779.7|11793.2|11781.2|11791.7|11779.7|0
1622828260000|2021-06-04 17:37:40|11792.4|11780.4|11793.2|11781.2|11793.2|11781.2|11792.4|11780.4|0
1622828270000|2021-06-04 17:37:50|11793.9|11781.9|11791.7|11779.7|11795.2|11783.2|11791.2|11779.2|2
1622828280000|2021-06-04 17:38:00|11791.2|11779.2|11789.7|11777.7|11791.2|11779.2|11789.7|11777.7|0
1622828290000|2021-06-04 17:38:10|11788.9|11776.9|11787.7|11775.7|11788.9|11776.9|11787.7|11775.7|2
1622828300000|2021-06-04 17:38:20|11786.9|11774.9|11786.9|11774.9|11786.9|11774.9|11786.4|11774.4|0
1622828310000|2021-06-04 17:38:30|11786.2|11774.2|11789.4|11777.4|11789.4|11777.4|11786.2|11774.2|0
1622828320000|2021-06-04 17:38:40|11788.9|11776.9|11788.9|11776.9|11788.9|11776.9|11788.9|11776.9|0
1622828330000|2021-06-04 17:38:50|11789.4|11777.4|11789.4|11777.4|11789.4|11777.4|11789.4|11777.4|5
1622828340000|2021-06-04 17:39:00|11790.9|11778.9|11790.4|11778.4|11790.9|11778.9|11790.4|11778.4|0
1622828350000|2021-06-04 17:39:10|11791.2|11779.2|11792.2|11780.2|11792.2|11780.2|11791.2|11779.2|2
1622828360000|2021-06-04 17:39:20|11792.9|11780.9|11793.7|11781.7|11793.7|11781.7|11792.2|11780.2|0
1622828370000|2021-06-04 17:39:30|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|1
1622828380000|2021-06-04 17:39:40|11792.9|11780.9|11792.9|11780.9|11793.7|11781.7|11792.9|11780.9|0
1622828390000|2021-06-04 17:39:50|11793.7|11781.7|11794.4|11782.4|11794.4|11782.4|11793.7|11781.7|0
1622828400000|2021-06-04 17:40:00|11793.7|11781.7|11792.7|11780.7|11793.7|11781.7|11792.7|11780.7|2
1622828410000|2021-06-04 17:40:10|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|11793.2|11781.2|0
1622828420000|2021-06-04 17:40:20|11791.2|11779.2|11790.7|11778.7|11791.2|11779.2|11789.7|11777.7|4
1622828430000|2021-06-04 17:40:30|11792.4|11780.4|11791.7|11779.7|11792.4|11780.4|11791.7|11779.7|3
1622828440000|2021-06-04 17:40:40|11793.2|11781.2|11791.7|11779.7|11793.7|11781.7|11791.7|11779.7|11
1622828450000|2021-06-04 17:40:50|11790.2|11778.2|11789.7|11777.7|11790.2|11778.2|11789.7|11777.7|1
1622828460000|2021-06-04 17:41:00|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|3
1622828470000|2021-06-04 17:41:10|11792.9|11780.9|11792.4|11780.4|11792.9|11780.9|11792.4|11780.4|0
1622828480000|2021-06-04 17:41:20|11792.9|11780.9|11791.7|11779.7|11793.7|11781.7|11791.7|11779.7|0
1622828500000|2021-06-04 17:41:40|11792.4|11780.4|11793.9|11781.9|11795.2|11783.2|11792.4|11780.4|0
1622828510000|2021-06-04 17:41:50|11793.2|11781.2|11790.2|11778.2|11793.2|11781.2|11790.2|11778.2|3
1622828520000|2021-06-04 17:42:00|11789.4|11777.4|11788.9|11776.9|11789.4|11777.4|11788.9|11776.9|0
1622828530000|2021-06-04 17:42:10|11790.2|11778.2|11791.2|11779.2|11791.2|11779.2|11790.2|11778.2|1
1622828540000|2021-06-04 17:42:20|11791.7|11779.7|11790.5|11778.5|11792.2|11780.2|11789.7|11777.7|1
1622828550000|2021-06-04 17:42:30|11791|11779|11791.7|11779.7|11791.7|11779.7|11791|11779|0
1622828560000|2021-06-04 17:42:40|||||||||1
1622828570000|2021-06-04 17:42:50|11793.5|11781.5|11791.4|11779.4|11793.5|11781.5|11791.4|11779.4|1
1622828580000|2021-06-04 17:43:00|11792.2|11780.2|11792.2|11780.2|11792.2|11780.2|11791.4|11779.4|0
1622828590000|2021-06-04 17:43:10|11792.7|11780.7|11792.2|11780.2|11792.7|11780.7|11792.2|11780.2|2
1622828610000|2021-06-04 17:43:30|11790.2|11778.2|11792.2|11780.2|11792.2|11780.2|11790.2|11778.2|1
1622828620000|2021-06-04 17:43:40|11794.2|11782.2|11793.7|11781.7|11794.2|11782.2|11793.7|11781.7|0
1622828640000|2021-06-04 17:44:00|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|11791.7|11779.7|0
1622828660000|2021-06-04 17:44:20|11793|11781|11791.7|11779.7|11793|11781|11791.7|11779.7|1
1622828670000|2021-06-04 17:44:30|||||||||1
1622828680000|2021-06-04 17:44:40|11789.7|11777.7|11789.7|11777.7|11789.7|11777.7|11789.7|11777.7|0
1622828690000|2021-06-04 17:44:50|11789|11777|11789.4|11777.4|11789.4|11777.4|11788.2|11776.2|0
1622828710000|2021-06-04 17:45:10|11788.7|11776.7|11790.7|11778.7|11790.7|11778.7|11787.2|11775.2|32
1622828720000|2021-06-04 17:45:20|11790.4|11778.4|11791.2|11779.2|11791.2|11779.2|11790.4|11778.4|0
1622828730000|2021-06-04 17:45:30|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|11790.7|11778.7|0
1622828740000|2021-06-04 17:45:40|11792.2|11780.2|11791.4|11779.4|11792.2|11780.2|11791.4|11779.4|0
1622828790000|2021-06-04 17:46:30|11789.9|11777.9|11790.7|11778.7|11790.7|11778.7|11789.9|11777.9|3
1622828800000|2021-06-04 17:46:40|11789.9|11777.9|11788.7|11776.7|11789.9|11777.9|11788.7|11776.7|0
1622828810000|2021-06-04 17:46:50|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|11788.2|11776.2|0
1622828820000|2021-06-04 17:47:00|11788.9|11776.9|11791.7|11779.7|11791.7|11779.7|11788.2|11776.2|4
1622828830000|2021-06-04 17:47:10|11792.2|11780.2|11788.2|11776.2|11792.2|11780.2|11786.7|11774.7|57
1622828840000|2021-06-04 17:47:20|11788.7|11776.7|11789.4|11777.4|11789.4|11777.4|11788.7|11776.7|0
1622828850000|2021-06-04 17:47:30|11790.7|11778.7|11791.7|11779.7|11791.7|11779.7|11789.4|11777.4|11
1622828860000|2021-06-04 17:47:40|11793.2|11781.2|11791.7|11779.7|11793.2|11781.2|11791.7|11779.7|2
1622828870000|2021-06-04 17:47:50|||||||||4
1622828880000|2021-06-04 17:48:00|11790.9|11778.9|11782.2|11770.2|11791.7|11779.7|11782.2|11770.2|3
1622828890000|2021-06-04 17:48:10|11782.9|11770.9|11779.9|11767.9|11782.9|11770.9|11779.9|11767.9|0
1622828900000|2021-06-04 17:48:20|11780.7|11768.7|11782.2|11770.2|11782.2|11770.2|11779.4|11767.4|3
1622828910000|2021-06-04 17:48:30|11782.7|11770.7|11782.7|11770.7|11782.7|11770.7|11782.7|11770.7|1
1622828920000|2021-06-04 17:48:40|11781.9|11769.9|11778.9|11766.9|11781.9|11769.9|11778.9|11766.9|16
1622828930000|2021-06-04 17:48:50|11778.1|11766.1|11779.7|11767.7|11779.7|11767.7|11778.1|11766.1|0
1622828940000|2021-06-04 17:49:00|11778.9|11766.9|11779.7|11767.7|11779.7|11767.7|11778.1|11766.1|0
1622828950000|2021-06-04 17:49:10|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|3
1622828960000|2021-06-04 17:49:20|||||||||1
1622828970000|2021-06-04 17:49:30|11779.7|11767.7|11778.1|11766.1|11779.7|11767.7|11778.1|11766.1|2
1622828980000|2021-06-04 17:49:40|11778.9|11766.9|11778.9|11766.9|11778.9|11766.9|11778.1|11766.1|2
1622828990000|2021-06-04 17:49:50|11779.7|11767.7|11780.2|11768.2|11780.2|11768.2|11778.1|11766.1|24
1622829000000|2021-06-04 17:50:00|11780.6|11768.6|11780.2|11768.2|11780.6|11768.6|11778.1|11766.1|2
1622829020000|2021-06-04 17:50:20|11778.9|11766.9|11777.7|11765.7|11778.9|11766.9|11777.2|11765.2|4
1622829030000|2021-06-04 17:50:30|11778.4|11766.4|11778.9|11766.9|11778.9|11766.9|11777.2|11765.2|1
1622829040000|2021-06-04 17:50:40|11778.4|11766.4|11778.4|11766.4|11778.4|11766.4|11778.4|11766.4|0
1622829050000|2021-06-04 17:50:50|||||||||1
1622829060000|2021-06-04 17:51:00|11777.9|11765.9|11779.2|11767.2|11779.2|11767.2|11777.9|11765.9|6
1622829070000|2021-06-04 17:51:10|||||||||1
1622829080000|2021-06-04 17:51:20|11777.7|11765.7|11778.4|11766.4|11778.4|11766.4|11777.7|11765.7|0
1622829090000|2021-06-04 17:51:30|11779.2|11767.2|11779.7|11767.7|11779.7|11767.7|11777.9|11765.9|5
1622829100000|2021-06-04 17:51:40|11777.7|11765.7|11779.7|11767.7|11781.4|11769.4|11777.7|11765.7|15
1622829110000|2021-06-04 17:51:50|11778.9|11766.9|11777.7|11765.7|11778.9|11766.9|11777.7|11765.7|0
1622829120000|2021-06-04 17:52:00|11779.2|11767.2|11777.7|11765.7|11779.2|11767.2|11777.7|11765.7|1
1622829130000|2021-06-04 17:52:10|||||||||2
1622829140000|2021-06-04 17:52:20|11775.4|11763.4|11775.7|11763.7|11776.2|11764.2|11775.4|11763.4|3
1622829150000|2021-06-04 17:52:30|||||||||1
1622829160000|2021-06-04 17:52:40|||||||||2
1622829170000|2021-06-04 17:52:50|11774.2|11762.2|11773.7|11761.7|11774.2|11762.2|11773.7|11761.7|1
1622829180000|2021-06-04 17:53:00|11772.7|11760.7|11773.4|11761.4|11773.4|11761.4|11772.7|11760.7|1
1622829190000|2021-06-04 17:53:10|11774.2|11762.2|11774.2|11762.2|11774.2|11762.2|11774.2|11762.2|1
1622829200000|2021-06-04 17:53:20|11775.7|11763.7|11773.9|11761.9|11776.9|11764.9|11773.2|11761.2|7
1622829210000|2021-06-04 17:53:30|11772.7|11760.7|11772.7|11760.7|11773.9|11761.9|11772.7|11760.7|0
1622829220000|2021-06-04 17:53:40|||||||||9
1622829230000|2021-06-04 17:53:50|11773.4|11761.4|11770.7|11758.7|11773.4|11761.4|11770.7|11758.7|0
1622829240000|2021-06-04 17:54:00|11771.2|11759.2|11771.9|11759.9|11772.7|11760.7|11771.2|11759.2|2
1622829250000|2021-06-04 17:54:10|11770.7|11758.7|11770.7|11758.7|11770.7|11758.7|11770.7|11758.7|0
1622829260000|2021-06-04 17:54:20|||||||||1
1622829270000|2021-06-04 17:54:30|11769.1|11757.1|11767.7|11755.7|11769.7|11757.7|11766.9|11754.9|6
1622829280000|2021-06-04 17:54:40|11766.9|11754.9|11767.9|11755.9|11767.9|11755.9|11766.4|11754.4|1
1622829290000|2021-06-04 17:54:50|11768.7|11756.7|11766.6|11754.6|11768.7|11756.7|11766.6|11754.6|3
1622829300000|2021-06-04 17:55:00|11767.1|11755.1|11767.1|11755.1|11768.4|11756.4|11767.1|11755.1|2
1622829310000|2021-06-04 17:55:10|11767.9|11755.9|11770.4|11758.4|11770.4|11758.4|11767.9|11755.9|1
1622829320000|2021-06-04 17:55:20|11769.9|11757.9|11770.4|11758.4|11771.2|11759.2|11769.1|11757.1|0
1622829330000|2021-06-04 17:55:30|11772.6|11760.6|11770.9|11758.9|11772.6|11760.6|11770.9|11758.9|2
1622829340000|2021-06-04 17:55:40|11770.4|11758.4|11771.6|11759.6|11773.7|11761.7|11770.4|11758.4|5
1622829350000|2021-06-04 17:55:50|11770.9|11758.9|11770.9|11758.9|11770.9|11758.9|11770.9|11758.9|5
1622829360000|2021-06-04 17:56:00|11771.6|11759.6|11771.6|11759.6|11771.6|11759.6|11771.6|11759.6|0
1622829370000|2021-06-04 17:56:10|11771.7|11759.7|11770.4|11758.4|11771.7|11759.7|11770.1|11758.1|4
1622829380000|2021-06-04 17:56:20|11771.2|11759.2|11769.6|11757.6|11771.2|11759.2|11769.6|11757.6|0
1622829390000|2021-06-04 17:56:30|11769.2|11757.2|11770.4|11758.4|11771.7|11759.7|11769.2|11757.2|8
1622829400000|2021-06-04 17:56:40|11771.2|11759.2|11770.7|11758.7|11771.2|11759.2|11766.7|11754.7|37
1622829410000|2021-06-04 17:56:50|11771.2|11759.2|11773.2|11761.2|11773.7|11761.7|11771.2|11759.2|7
1622829420000|2021-06-04 17:57:00|11773.7|11761.7|11768.2|11756.2|11773.7|11761.7|11766.9|11754.9|19
1622829430000|2021-06-04 17:57:10|11769.7|11757.7|11769.2|11757.2|11771.2|11759.2|11768.2|11756.2|19
1622829440000|2021-06-04 17:57:20|11769.9|11757.9|11769.4|11757.4|11770.2|11758.2|11768.7|11756.7|0
1622829450000|2021-06-04 17:57:30|11768.7|11756.7|11770.2|11758.2|11770.2|11758.2|11768.7|11756.7|3
1622829460000|2021-06-04 17:57:40|11769.4|11757.4|11764.4|11752.4|11769.4|11757.4|11764.2|11752.2|3
1622829470000|2021-06-04 17:57:50|11765.2|11753.2|11765.2|11753.2|11765.2|11753.2|11764.4|11752.4|1
1622829480000|2021-06-04 17:58:00|11765.9|11753.9|11766.7|11754.7|11766.7|11754.7|11765.9|11753.9|2
1622829490000|2021-06-04 17:58:10|11765.2|11753.2|11765.7|11753.7|11765.7|11753.7|11765.2|11753.2|12
1622829500000|2021-06-04 17:58:20|11766.4|11754.4|11765.7|11753.7|11767.2|11755.2|11765.7|11753.7|0
1622829520000|2021-06-04 17:58:40|11766.4|11754.4|11767.2|11755.2|11767.2|11755.2|11766.4|11754.4|0
1622829530000|2021-06-04 17:58:50|11769.2|11757.2|11768.7|11756.7|11769.2|11757.2|11767.9|11755.9|1
1622829540000|2021-06-04 17:59:00|11767.2|11755.2|11766.7|11754.7|11767.2|11755.2|11766.7|11754.7|5
1622829550000|2021-06-04 17:59:10|11770.7|11758.7|11769.2|11757.2|11770.7|11758.7|11769.2|11757.2|1
1622829560000|2021-06-04 17:59:20|11770.7|11758.7|11769.2|11757.2|11770.7|11758.7|11769.2|11757.2|0
1622829570000|2021-06-04 17:59:30|11767.7|11755.7|11765.7|11753.7|11767.7|11755.7|11765.7|11753.7|12
1622829580000|2021-06-04 17:59:40|11764.4|11752.4|11761.1|11749.1|11764.4|11752.4|11761.1|11749.1|13
1622829590000|2021-06-04 17:59:50|11761.9|11749.9|11764.2|11752.2|11764.2|11752.2|11761.1|11749.1|37
1622829600000|2021-06-04 18:00:00|11763.4|11751.4|11766.7|11754.7|11767.6|11755.6|11762.6|11750.6|10
1622829610000|2021-06-04 18:00:10|11767.2|11755.2|11766.2|11754.2|11768.7|11756.7|11764.7|11752.7|30
1622829620000|2021-06-04 18:00:20|11764.7|11752.7|11762.9|11750.9|11765.4|11753.4|11762.2|11750.2|3
1622829630000|2021-06-04 18:00:30|11762.2|11750.2|11763.2|11751.2|11763.9|11751.9|11762.2|11750.2|6
1622829640000|2021-06-04 18:00:40|11763.9|11751.9|11763.2|11751.2|11763.9|11751.9|11763.2|11751.2|12
1622829650000|2021-06-04 18:00:50|11764.7|11752.7|11764.7|11752.7|11764.7|11752.7|11762.2|11750.2|5
1622829660000|2021-06-04 18:01:00|11763.2|11751.2|11764.7|11752.7|11764.7|11752.7|11762.7|11750.7|17
1622829670000|2021-06-04 18:01:10|11763.2|11751.2|11760.9|11748.9|11763.2|11751.2|11760.1|11748.1|12
1622829680000|2021-06-04 18:01:20|11761.7|11749.7|11758.4|11746.4|11761.7|11749.7|11757.7|11745.7|66
1622829690000|2021-06-04 18:01:30|11759.4|11747.4|11760.2|11748.2|11760.7|11748.7|11759.4|11747.4|7
1622829710000|2021-06-04 18:01:50|11760.7|11748.7|11760.7|11748.7|11760.7|11748.7|11760.7|11748.7|0
1622829720000|2021-06-04 18:02:00|11760.2|11748.2|11760.2|11748.2|11760.2|11748.2|11760.2|11748.2|2
1622829730000|2021-06-04 18:02:10|11757.2|11745.2|11762.7|11742.7|11762.7|11745.2|11757.2|11742.7|51
1622829740000|2021-06-04 18:02:20|11757.7|11745.7|11764.2|11744.2|11764.2|11746.2|11757.7|11744.2|8
1622829750000|2021-06-04 18:02:30|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1622829760000|2021-06-04 18:02:40|11764.2|11752.2|11764.2|11752.2|11764.2|11752.2|11764.2|11752.2|1
1622829770000|2021-06-04 18:02:50|11764.7|11752.7|11764.5|11752.5|11765.4|11753.4|11762.5|11750.5|22
1622829780000|2021-06-04 18:03:00|11761.7|11749.7|11759.2|11747.2|11762|11750|11759.2|11747.2|10
1622829790000|2021-06-04 18:03:10|11761.5|11749.5|11760.2|11748.2|11761.5|11749.5|11758.7|11746.7|19
1622829800000|2021-06-04 18:03:20|11761.7|11749.7|11761.2|11749.2|11761.7|11749.7|11761.2|11749.2|9
1622829810000|2021-06-04 18:03:30|11759.7|11747.7|11757.2|11745.2|11759.7|11747.7|11757.2|11745.2|15
1622829820000|2021-06-04 18:03:40|11755.2|11743.2|11756.2|11744.2|11756.7|11744.7|11755.2|11743.2|5
1622829840000|2021-06-04 18:04:00|11756.7|11744.7|11756.2|11744.2|11756.7|11744.7|11755.7|11743.7|3
1622829850000|2021-06-04 18:04:10|11757|11745|11757.5|11745.5|11757.5|11745.5|11757|11745|0
1622829860000|2021-06-04 18:04:20|11757|11745|11755.5|11743.5|11757|11745|11755.5|11743.5|15
1622829870000|2021-06-04 18:04:30|11754.7|11742.7|11755.2|11743.2|11756.2|11744.2|11754.7|11742.7|9
1622829880000|2021-06-04 18:04:40|11756|11744|11761.7|11741.7|11761.7|11744.7|11755.2|11741.7|17
1622829890000|2021-06-04 18:04:50|11756.7|11744.7|11757.5|11745.5|11757.5|11745.5|11756.7|11744.7|0
1622829900000|2021-06-04 18:05:00|11756.7|11744.7|11756.7|11744.7|11756.7|11744.7|11756.7|11744.7|0
1623072600000|2021-06-07 13:30:00|11753.3|11741.3|11734.3|11722.3|11759|11747|11734.3|11722.3|77
1623072610000|2021-06-07 13:30:10|11735.1|11723.1|11729.3|11717.3|11739.1|11724.3|11726.4|11714.4|48
1623072620000|2021-06-07 13:30:20|11731.3|11719.3|11726.4|11714.4|11731.4|11719.4|11725.6|11713.6|18
1623072630000|2021-06-07 13:30:30|11725.1|11713.1|11728.9|11716.9|11728.9|11716.9|11722.7|11710.7|41
1623072640000|2021-06-07 13:30:40|11729.7|11717.7|11725|11713|11731.4|11719.4|11722.5|11707|48
1623072650000|2021-06-07 13:30:50|11724.2|11712.2|11709.7|11697.7|11724.2|11712.2|11709.7|11697.7|15
1623072660000|2021-06-07 13:31:00|11711.8|11699.8|11710.6|11698.6|11711.8|11699.8|11705.5|11693.5|77
1623072670000|2021-06-07 13:31:10|11711.4|11699.4|11719.3|11707.3|11719.3|11707.3|11710.2|11698.2|6
1623072680000|2021-06-07 13:31:20|11719.7|11707.7|11721.8|11709.8|11721.8|11709.8|11717.7|11705.7|19
1623072690000|2021-06-07 13:31:30|11721|11709|11728.5|11716.5|11729.2|11716.9|11721|11704.5|0
1623072700000|2021-06-07 13:31:40|11723.5|11711.5|11714.4|11702.4|11723.5|11711.5|11713.5|11701.5|9
1623072710000|2021-06-07 13:31:50|11716|11704|11718.5|11706.5|11718.5|11706.5|11716|11704|17
1623072720000|2021-06-07 13:32:00|11721|11709|11727.7|11715.7|11727.7|11715.7|11719.7|11707.7|0
1623072730000|2021-06-07 13:32:10|11727.2|11715.2|11728.5|11716.5|11728.5|11716.5|11724.7|11712.7|2
1623072740000|2021-06-07 13:32:20|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|0
1623072750000|2021-06-07 13:32:30|11728.9|11716.9|11724.4|11712.4|11729.7|11717.7|11724.4|11712.4|0
1623072760000|2021-06-07 13:32:40|11723.9|11711.9|11723.9|11711.9|11727.2|11715.2|11722.7|11710.7|10
1623072770000|2021-06-07 13:32:50|11723.5|11711.5|11726.9|11714.9|11728.2|11716.2|11722.7|11710.7|8
1623072780000|2021-06-07 13:33:00|11727.7|11715.7|11729.3|11717.3|11734.5|11719.4|11727.7|11714.1|10
1623072790000|2021-06-07 13:33:10|11729.7|11717.7|11728.9|11716.9|11731.4|11719.4|11728.9|11716.9|0
1623072800000|2021-06-07 13:33:20|11730.2|11718.2|11743.2|11723.2|11743.2|11724|11730.2|11718.2|10
1623072810000|2021-06-07 13:33:30|11742.4|11722.4|11737.6|11725.6|11743.7|11725.6|11737.6|11721.6|2
1623072820000|2021-06-07 13:33:40|11734.7|11722.7|11727.8|11715.8|11734.7|11722.7|11727.8|11715.8|8
1623072830000|2021-06-07 13:33:50|11729.8|11717.8|11738.3|11718.3|11738.3|11721.9|11726|11714|18
1623072840000|2021-06-07 13:34:00|11737.5|11717.5|11736|11724|11739.1|11724|11733.9|11716.2|14
1623072850000|2021-06-07 13:34:10|11737.2|11725.2|11740.5|11728.5|11740.5|11728.5|11737.2|11725.2|9
1623072860000|2021-06-07 13:34:20|11739.7|11727.7|11740.2|11728.2|11740.6|11728.6|11738.9|11726.9|0
1623072870000|2021-06-07 13:34:30|11741|11729|11741.9|11729.9|11741.9|11729.9|11739.4|11727.4|19
1623072880000|2021-06-07 13:34:40|11742.4|11730.4|11748.2|11736.2|11749.6|11737.6|11742.4|11730.4|16
1623072890000|2021-06-07 13:34:50|11747.3|11735.3|11744.8|11732.8|11751|11739|11743.5|11731.5|3
1623072900000|2021-06-07 13:35:00|11741.5|11729.5|11736.9|11724.9|11741.5|11729.5|11736.9|11724.9|2
1623072910000|2021-06-07 13:35:10|11738.2|11726.2|11741|11729|11741|11729|11733.5|11718|10
1623072920000|2021-06-07 13:35:20|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623072930000|2021-06-07 13:35:30|11741|11729|11739.4|11727.4|11741|11729|11736.5|11724.5|2
1623072940000|2021-06-07 13:35:40|11740.7|11728.7|11743.5|11731.5|11743.5|11731.5|11740.7|11728.7|0
1623072950000|2021-06-07 13:35:50|11744|11732|11749|11729|11749|11733.7|11744|11728.2|10
1623072960000|2021-06-07 13:36:00|11748.2|11728.2|11754.5|11734.5|11754.5|11735.2|11744.7|11728.2|0
1623072970000|2021-06-07 13:36:10|11755|11735|11762.9|11732.9|11762.9|11737.4|11755|11732.9|0
1623072980000|2021-06-07 13:36:20|11763.7|11733.7|11761.4|11749.4|11767|11749.4|11756.6|11731.6|4
1623072990000|2021-06-07 13:36:30|11761|11749|11762.4|11742.4|11764.9|11751.9|11757.9|11742.4|5
1623073000000|2021-06-07 13:36:40|11761.5|11741.5|11764.8|11744.8|11765.6|11745.6|11757.1|11741.5|3
1623073010000|2021-06-07 13:36:50|11763.5|11743.5|11765.6|11745.6|11765.6|11745.6|11759.8|11739.8|0
1623073020000|2021-06-07 13:37:00|11763.5|11743.5|11753.2|11733.2|11763.5|11743.5|11749.5|11733.2|1
1623073030000|2021-06-07 13:37:10|11748.7|11736.7|11747.9|11735.9|11752.4|11736.7|11747.1|11732.4|0
1623073040000|2021-06-07 13:37:20|11746.7|11734.7|11746.3|11734.3|11746.7|11734.7|11746.3|11734.3|0
1623073050000|2021-06-07 13:37:30|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|0
1623073060000|2021-06-07 13:37:40|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|0
1623073070000|2021-06-07 13:37:50|||||||||2
1623073080000|2021-06-07 13:38:00|11748.7|11736.7|11756|11736|11756.5|11736.7|11748.7|11736|0
1623073090000|2021-06-07 13:38:10|11756.4|11736.4|11756|11736|11756.4|11736.4|11755.6|11735.6|6
1623073100000|2021-06-07 13:38:20|11750|11738|11749.5|11737.5|11750|11738|11748.7|11736.7|0
1623073110000|2021-06-07 13:38:30|11746.7|11734.7|11744.6|11732.6|11746.7|11734.7|11744.6|11732.6|0
1623073120000|2021-06-07 13:38:40|11742.5|11730.5|11743.4|11731.4|11744.2|11732.2|11742.5|11730.5|12
1623073130000|2021-06-07 13:38:50|11743.8|11731.8|11745|11733|11745.4|11733.4|11743.8|11731.8|0
1623073140000|2021-06-07 13:39:00|11746.7|11734.7|11752.7|11732.7|11752.7|11734.7|11745.9|11729|12
1623073150000|2021-06-07 13:39:10|11753.5|11733.5|11758.5|11738.5|11758.5|11738.5|11753.5|11733.5|5
1623073160000|2021-06-07 13:39:20|11757.7|11737.7|11749.9|11729.9|11757.7|11737.7|11745.4|11729.9|0
1623073170000|2021-06-07 13:39:30|11750.7|11730.7|11752.4|11732.4|11753.5|11733.5|11750.7|11730.7|2
1623073180000|2021-06-07 13:39:40|11753.2|11733.2|11754.8|11734.8|11755.2|11735.2|11753.2|11733.2|0
1623073190000|2021-06-07 13:39:50|11755.2|11735.2|11756|11736|11756|11736|11755.2|11735.2|0
1623073200000|2021-06-07 13:40:00|11756.9|11736.9|11749.5|11737.5|11756.9|11737.5|11748.3|11735.6|0
1623073210000|2021-06-07 13:40:10|11749.1|11737.1|11748.7|11736.7|11749.5|11737.5|11748.3|11736.3|1
1623073220000|2021-06-07 13:40:20|11749.2|11737.2|11762.1|11742.1|11762.1|11744.9|11749|11737|21
1623073230000|2021-06-07 13:40:30|11762.5|11742.5|11756.4|11744.4|11762.5|11746.5|11754|11742|0
1623073240000|2021-06-07 13:40:40|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|1
1623073250000|2021-06-07 13:40:50|11752.3|11740.3|11752.3|11740.3|11753.5|11741.5|11752.3|11740.3|0
1623073260000|2021-06-07 13:41:00|11752.7|11740.7|11763|11751|11768.4|11754|11752.7|11740.7|0
1623073270000|2021-06-07 13:41:10|11762.6|11750.6|11765.8|11745.8|11766.6|11751.5|11761.8|11745.8|1
1623073280000|2021-06-07 13:41:20|11765.4|11745.4|11758|11746|11765.4|11746|11757.2|11745.2|0
1623073290000|2021-06-07 13:41:30|11759.3|11747.3|11760.1|11748.1|11765.8|11748.5|11757.2|11745.2|0
1623073300000|2021-06-07 13:41:40|11760.5|11748.5|11757.2|11745.2|11760.5|11748.5|11757.2|11745.2|0
1623073310000|2021-06-07 13:41:50|11758|11746|11757.2|11745.2|11758|11746|11757.2|11745.2|0
1623073320000|2021-06-07 13:42:00|11758|11746|11757.2|11745.2|11759.3|11747.3|11757.2|11745.2|0
1623073330000|2021-06-07 13:42:10|11756.4|11744.4|11760.4|11740.4|11760.4|11744.4|11754.4|11738.3|23
1623073340000|2021-06-07 13:42:20|11759.1|11739.1|11748.5|11736.5|11759.1|11740.2|11748.5|11736.5|2
1623073350000|2021-06-07 13:42:30|11747.3|11735.3|11745.6|11733.6|11747.3|11735.3|11744|11732|3
1623073360000|2021-06-07 13:42:40|11746.4|11734.4|11751.7|11731.7|11751.7|11735.2|11745.6|11731.7|0
1623073370000|2021-06-07 13:42:50|11752.5|11732.5|11755.4|11735.4|11755.4|11739|11751|11732.5|0
1623073380000|2021-06-07 13:43:00|11754.5|11734.5|11754.5|11734.5|11754.5|11734.5|11752.5|11732.5|0
1623073410000|2021-06-07 13:43:30|11752.5|11732.5|11744.4|11732.4|11752.5|11734.4|11742.3|11730.3|0
1623073420000|2021-06-07 13:43:40|11743.1|11731.1|11743.5|11731.5|11743.5|11731.5|11743.1|11731.1|0
1623073430000|2021-06-07 13:43:50|11743.1|11731.1|11742.3|11730.3|11743.1|11731.1|11742.3|11730.3|0
1623073440000|2021-06-07 13:44:00|11743.5|11731.5|11743.1|11731.1|11743.5|11731.5|11743.1|11731.1|2
1623073450000|2021-06-07 13:44:10|11742.3|11730.3|11746|11734|11746|11734|11742.3|11730.3|0
1623073460000|2021-06-07 13:44:20|11746.4|11734.4|11743.5|11731.5|11746.4|11734.4|11743.5|11731.5|2
1623073470000|2021-06-07 13:44:30|11742.3|11730.3|11747.2|11727.2|11747.2|11730.4|11742.3|11727.2|1
1623073490000|2021-06-07 13:44:50|11746|11726|11735.9|11723.9|11746|11727.9|11732.6|11720.6|2
1623073500000|2021-06-07 13:45:00|11734.6|11722.6|11736.2|11724.2|11736.2|11724.2|11732.6|11720.6|0
1623073510000|2021-06-07 13:45:10|11735|11723|11733.3|11721.3|11735|11723|11733.3|11721.3|17
1623073520000|2021-06-07 13:45:20|11731.6|11719.6|11741.4|11721.4|11741.4|11725.7|11731.6|11719.6|25
1623073530000|2021-06-07 13:45:30|11742.2|11722.2|11750|11720|11750|11724.6|11742.2|11720|1
1623073540000|2021-06-07 13:45:40|11745.5|11725.5|11743|11723|11750|11725.5|11743|11720|0
1623073550000|2021-06-07 13:45:50|11741.7|11721.7|11738.9|11718.9|11741.7|11721.7|11738.9|11718.9|0
1623073560000|2021-06-07 13:46:00|11734.4|11722.4|11733.6|11721.6|11738.9|11724|11733.6|11718.9|0
1623073570000|2021-06-07 13:46:10|11731.6|11719.6|11733.6|11721.6|11733.6|11721.6|11731.6|11719.6|1
1623073580000|2021-06-07 13:46:20|11731.6|11719.6|11728.7|11716.7|11731.6|11719.6|11727.4|11715.4|1
1623073590000|2021-06-07 13:46:30|11729.5|11717.5|11731.9|11719.9|11731.9|11719.9|11729.5|11717.5|1
1623073600000|2021-06-07 13:46:40|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|0
1623073610000|2021-06-07 13:46:50|11730.7|11718.7|11726.6|11714.6|11730.7|11718.7|11726.6|11714.6|1
1623073620000|2021-06-07 13:47:00|11733.5|11713.5|11733.5|11713.5|11733.5|11713.5|11733.5|11713.5|0
1623073630000|2021-06-07 13:47:10|11732.7|11712.7|11731.1|11711.1|11732.7|11712.7|11731.1|11711.1|0
1623073640000|2021-06-07 13:47:20|11731.9|11711.9|11730.5|11718.5|11733.5|11718.5|11730.5|11711.9|18
1623073650000|2021-06-07 13:47:30|11729.3|11717.3|11730.5|11718.5|11730.5|11718.5|11729.3|11717.3|6
1623073660000|2021-06-07 13:47:40|11731.4|11719.4|11730.6|11718.6|11731.4|11719.4|11730.6|11718.6|1
1623073670000|2021-06-07 13:47:50|11731.1|11719.1|11731.5|11719.5|11731.5|11719.5|11731.1|11719.1|0
1623073680000|2021-06-07 13:48:00|11732.3|11720.3|11733.5|11721.5|11733.9|11721.9|11732.3|11720.3|0
1623073690000|2021-06-07 13:48:10|11732.2|11720.2|11731.1|11719.1|11732.3|11720.3|11731.1|11719.1|1
1623073700000|2021-06-07 13:48:20|11733.5|11721.5|11735|11723|11740.4|11723|11733.5|11717.9|1
1623073710000|2021-06-07 13:48:30|11738.7|11718.7|11738.4|11726.4|11742.8|11726.4|11733.1|11718.7|1
1623073730000|2021-06-07 13:48:50|11737.1|11725.1|11737.5|11725.5|11737.5|11725.5|11736.3|11724.3|0
1623073740000|2021-06-07 13:49:00|11736.3|11724.3|11735.5|11723.5|11737.5|11725.5|11735.5|11723.5|3
1623073750000|2021-06-07 13:49:10|11737.1|11725.1|11736.2|11724.2|11737.1|11725.1|11735.5|11723.5|14
1623073760000|2021-06-07 13:49:20|11737.4|11725.4|11737|11725|11737.4|11725.4|11737|11725|1
1623073770000|2021-06-07 13:49:30|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1623073780000|2021-06-07 13:49:40|11737|11725|11737|11725|11737|11725|11737|11725|1
1623073790000|2021-06-07 13:49:50|11737.4|11725.4|11736.2|11724.2|11737.4|11725.4|11736.2|11724.2|0
1623073800000|2021-06-07 13:50:00|11734.2|11722.2|11737.9|11717.9|11738.3|11722.2|11734.2|11717.9|4
1623073810000|2021-06-07 13:50:10|11733.4|11721.4|11731|11719|11733.4|11721.4|11731|11719|0
1623073820000|2021-06-07 13:50:20|11731.8|11719.8|11732.8|11712.8|11733.7|11719.8|11728.8|11712.8|30
1623073830000|2021-06-07 13:50:30|11733.6|11713.6|11733.6|11713.6|11733.6|11713.6|11733.6|11713.6|0
1623073840000|2021-06-07 13:50:40|11735.2|11715.2|11735.2|11715.2|11735.2|11715.2|11735.2|11715.2|0
1623073850000|2021-06-07 13:50:50|11733.3|11721.3|11737|11717|11737|11721.3|11733.3|11717|0
1623073860000|2021-06-07 13:51:00|11736.6|11716.6|11734.9|11714.9|11736.6|11716.6|11734.9|11714.9|0
1623073880000|2021-06-07 13:51:20|11736.6|11716.6|11736.6|11716.6|11737|11717|11736.6|11716.6|0
1623073900000|2021-06-07 13:51:40|11738.2|11718.2|11738.2|11718.2|11738.2|11718.2|11738.2|11718.2|0
1623073910000|2021-06-07 13:51:50|11741.4|11721.4|11741.4|11721.4|11741.4|11721.4|11741.4|11721.4|0
1623073930000|2021-06-07 13:52:10|11747.3|11717.3|11742.7|11722.7|11748.1|11722.7|11742.7|11717.3|2
1623073940000|2021-06-07 13:52:20|11744.3|11724.3|11747.6|11727.6|11748|11728|11744.3|11724.3|0
1623073950000|2021-06-07 13:52:30|11748.4|11728.4|11747.2|11727.2|11748.4|11728.4|11747.2|11727.2|0
1623073960000|2021-06-07 13:52:40|11745.1|11725.1|11743.5|11723.5|11745.1|11725.1|11743.5|11723.5|0
1623073970000|2021-06-07 13:52:50|11744.3|11724.3|11743.5|11723.5|11744.3|11724.3|11743.5|11723.5|0
1623073980000|2021-06-07 13:53:00|11744.3|11724.3|11746.4|11726.4|11746.4|11726.4|11743.5|11723.5|0
1623073990000|2021-06-07 13:53:10|11745.1|11725.1|11744.6|11732.6|11746.4|11732.6|11744.6|11725.1|0
1623074000000|2021-06-07 13:53:20|11745.9|11725.9|11744|11732|11748|11734.5|11744|11725.9|5
1623074010000|2021-06-07 13:53:30|11746.7|11726.7|11742.7|11730.7|11746.7|11730.7|11742.7|11726.3|0
1623074020000|2021-06-07 13:53:40|11743.5|11731.5|11739|11727|11743.5|11731.5|11736.1|11724.1|1
1623074030000|2021-06-07 13:53:50|11739.9|11727.9|11739.1|11727.1|11739.9|11727.9|11737.8|11725.8|0
1623074040000|2021-06-07 13:54:00|11739.9|11727.9|11740.7|11728.7|11740.7|11728.7|11739.9|11727.9|3
1623074050000|2021-06-07 13:54:10|11742.3|11730.3|11739.9|11727.9|11742.3|11730.3|11739.9|11727.9|1
1623074060000|2021-06-07 13:54:20|11738.6|11726.6|11736.9|11724.9|11738.6|11726.6|11736.9|11724.9|3
1623074070000|2021-06-07 13:54:30|11739|11727|11739.8|11727.8|11740.6|11728.6|11738.2|11726.2|5
1623074080000|2021-06-07 13:54:40|11744.2|11724.2|11744.2|11724.2|11744.2|11724.2|11744.2|11724.2|0
1623074090000|2021-06-07 13:54:50|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|11738.9|11726.9|0
1623074110000|2021-06-07 13:55:10|||||||||1
1623074120000|2021-06-07 13:55:20|11740.6|11728.6|11745.9|11725.9|11745.9|11729.4|11740.6|11725.9|3
1623074130000|2021-06-07 13:55:30|11742.7|11730.7|11744|11732|11744|11732|11742.7|11730.7|0
1623074140000|2021-06-07 13:55:40|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11741.1|11729.1|2
1623074160000|2021-06-07 13:56:00|11747.7|11735.7|11753|11733|11753|11735.7|11746.9|11731.7|0
1623074170000|2021-06-07 13:56:10|11752.6|11732.6|11743.2|11731.2|11752.6|11734.5|11743.2|11731.2|2
1623074190000|2021-06-07 13:56:30|11744|11732|11744|11732|11744|11732|11744|11732|5
1623074200000|2021-06-07 13:56:40|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|0
1623074210000|2021-06-07 13:56:50|11744|11732|11749.4|11729.4|11749.4|11732.1|11744|11729.4|16
1623074220000|2021-06-07 13:57:00|11746.6|11734.6|11747.2|11727.2|11748.6|11734.6|11744.8|11724.8|15
1623074230000|2021-06-07 13:57:10|11747.7|11727.7|11748.5|11728.5|11748.5|11728.5|11747.7|11727.7|3
1623074240000|2021-06-07 13:57:20|11752.2|11732.2|11751.4|11731.4|11754.2|11734.2|11750.9|11730.9|0
1623074250000|2021-06-07 13:57:30|11750.9|11730.9|11750.1|11730.1|11750.9|11730.9|11750.1|11730.1|0
1623074260000|2021-06-07 13:57:40|11749.2|11729.2|11749.2|11729.2|11749.2|11729.2|11749.2|11729.2|0
1623074270000|2021-06-07 13:57:50|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|0
1623074280000|2021-06-07 13:58:00|11744.4|11732.4|11744.8|11732.8|11744.8|11732.8|11742.7|11730.7|0
1623074290000|2021-06-07 13:58:10|11745.2|11733.2|11744.8|11732.8|11746.1|11734.1|11744.8|11732.8|0
1623074300000|2021-06-07 13:58:20|11742.7|11730.7|11742.7|11730.7|11742.7|11730.7|11742.7|11730.7|0
1623074310000|2021-06-07 13:58:30|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623074330000|2021-06-07 13:58:50|11741.9|11729.9|11742.7|11730.7|11743.6|11731.6|11741.5|11729.5|0
1623074340000|2021-06-07 13:59:00|11743.6|11731.6|11742.7|11730.7|11743.6|11731.6|11742.7|11730.7|4
1623074350000|2021-06-07 13:59:10|||||||||1
1623074360000|2021-06-07 13:59:20|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|0
1623074370000|2021-06-07 13:59:30|11742.7|11730.7|11738.2|11726.2|11742.7|11730.7|11738.2|11726.2|1
1623074380000|2021-06-07 13:59:40|11737.7|11725.7|11736.1|11724.1|11737.7|11725.7|11736.1|11724.1|4
1623074390000|2021-06-07 13:59:50|11735.3|11723.3|11746.3|11726.3|11746.3|11729.4|11735.3|11723.3|0
1623074400000|2021-06-07 14:00:00|11738.2|11726.2|11746.3|11726.3|11746.3|11727.8|11738.2|11726.2|0
1623074410000|2021-06-07 14:00:10|11743.6|11731.6|11746.3|11726.3|11747.1|11731.6|11742.7|11726.3|0
1623074420000|2021-06-07 14:00:20|11746.8|11726.8|11745.5|11725.5|11746.8|11726.8|11745.5|11725.5|0
1623074430000|2021-06-07 14:00:30|11746.3|11726.3|11745.5|11725.5|11746.3|11726.3|11745.5|11725.5|0
1623074440000|2021-06-07 14:00:40|11746.3|11726.3|11746.8|11726.8|11746.8|11726.8|11746.3|11726.3|0
1623074450000|2021-06-07 14:00:50|11746.3|11726.3|11745.5|11725.5|11746.3|11726.3|11745.5|11725.5|0
1623074460000|2021-06-07 14:01:00|11746.3|11726.3|11746.3|11726.3|11746.3|11726.3|11746.3|11726.3|9
1623074470000|2021-06-07 14:01:10|11746.8|11726.8|11742.8|11730.8|11746.8|11732.1|11742.8|11726.8|0
1623074480000|2021-06-07 14:01:20|11744.1|11732.1|11743.2|11731.2|11746.8|11732.1|11743.2|11726.8|3
1623074490000|2021-06-07 14:01:30|11737.8|11725.8|11739.1|11727.1|11739.1|11727.1|11737.8|11725.8|0
1623074500000|2021-06-07 14:01:40|11738.6|11726.6|11741.9|11729.9|11741.9|11729.9|11737.8|11725.8|5
1623074510000|2021-06-07 14:01:50|11743.6|11731.6|11743.2|11731.2|11743.6|11731.6|11743.2|11731.2|0
1623074520000|2021-06-07 14:02:00|11741.9|11729.9|11741.1|11729.1|11741.9|11729.9|11739.9|11727.9|0
1623074530000|2021-06-07 14:02:10|11740.7|11728.7|11739.1|11727.1|11740.7|11728.7|11737.8|11725.8|0
1623074540000|2021-06-07 14:02:20|11739.5|11727.5|11745.3|11725.3|11746.1|11729.3|11739.5|11725.3|2
1623074550000|2021-06-07 14:02:30|11744.5|11724.5|11746.1|11726.1|11746.1|11726.1|11744.5|11724.5|0
1623074560000|2021-06-07 14:02:40|11745.3|11725.3|11744.5|11724.5|11745.3|11725.3|11744.5|11724.5|0
1623074570000|2021-06-07 14:02:50|11735.3|11723.3|11740.7|11720.7|11746.1|11723.3|11734.5|11714.9|21
1623074580000|2021-06-07 14:03:00|11741.1|11721.1|11732.8|11720.8|11744.9|11721.6|11732.8|11714.1|6
1623074590000|2021-06-07 14:03:10|11731.6|11719.6|11730.3|11718.3|11731.9|11719.9|11730.3|11718.3|47
1623074600000|2021-06-07 14:03:20|11729.1|11717.1|11725.3|11713.3|11729.1|11717.1|11725.3|11713.3|19
1623074610000|2021-06-07 14:03:30|11725.8|11713.8|11728|11708|11738.7|11713.8|11725.8|11702.5|1
1623074620000|2021-06-07 14:03:40|11725.9|11705.9|11722.6|11710.6|11728.3|11710.6|11720.2|11705.9|0
1623074630000|2021-06-07 14:03:50|11723.5|11711.5|11725.5|11705.5|11726.3|11711.5|11721.8|11705.5|0
1623074640000|2021-06-07 14:04:00|11727.1|11707.1|11726.6|11706.6|11729.1|11709.3|11720.4|11706.6|6
1623074650000|2021-06-07 14:04:10|11725|11705|11724.2|11704.2|11725|11705|11724.2|11704.2|0
1623074660000|2021-06-07 14:04:20|11722.6|11702.6|11723.4|11703.4|11723.4|11703.4|11722.6|11702.6|2
1623074670000|2021-06-07 14:04:30|11721.8|11701.8|11721.8|11701.8|11721.8|11701.8|11721.8|11701.8|0
1623074680000|2021-06-07 14:04:40|11719.3|11699.3|11719.3|11699.3|11719.3|11699.3|11719.3|11699.3|0
1623074690000|2021-06-07 14:04:50|11716.9|11696.9|11721.7|11701.7|11723|11706.3|11713.5|11696.9|13
1623074700000|2021-06-07 14:05:00|11727.6|11697.6|11718.9|11698.9|11728.8|11703.8|11718.9|11695.1|0
1623074710000|2021-06-07 14:05:10|11720.5|11700.5|11721.3|11701.3|11721.3|11701.3|11720.5|11700.5|2
1623074720000|2021-06-07 14:05:20|11722.1|11702.1|11725.9|11705.9|11728.4|11705.9|11722.1|11697.1|0
1623074730000|2021-06-07 14:05:30|11726.3|11706.3|11726.7|11706.7|11728|11708|11726.3|11706.3|0
1623074750000|2021-06-07 14:05:50|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|11724.6|11712.6|3
1623074760000|2021-06-07 14:06:00|11727.1|11715.1|11725.5|11713.5|11727.1|11715.1|11725.5|11713.5|0
1623074770000|2021-06-07 14:06:10|11726.3|11714.3|11728.3|11716.3|11728.3|11716.3|11726.3|11714.3|0
1623074780000|2021-06-07 14:06:20|11727.5|11715.5|11726.7|11714.7|11727.5|11715.5|11725.5|11713.5|0
1623074800000|2021-06-07 14:06:40|11726.3|11714.3|11730.5|11718.5|11733.6|11718.5|11725.5|11713.5|0
1623074810000|2021-06-07 14:06:50|11728.3|11716.3|11728.7|11716.7|11728.7|11716.7|11728.3|11716.3|2
1623074820000|2021-06-07 14:07:00|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|0
1623074830000|2021-06-07 14:07:10|11727.9|11715.9|11730.9|11718.9|11730.9|11718.9|11727.9|11715.9|2
1623074840000|2021-06-07 14:07:20|11728.7|11716.7|11729.1|11717.1|11733.6|11717.1|11728.7|11713.6|4
1623074860000|2021-06-07 14:07:40|11727.5|11715.5|11725.9|11713.9|11727.5|11715.5|11725.9|11713.9|0
1623074870000|2021-06-07 14:07:50|11728.3|11716.3|11729.1|11717.1|11729.1|11717.1|11728.3|11716.3|0
1623074880000|2021-06-07 14:08:00|11727.5|11715.5|11728|11716|11728|11716|11725.9|11713.9|0
1623074890000|2021-06-07 14:08:10|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|11728.4|11716.4|0
1623074900000|2021-06-07 14:08:20|11727.2|11715.2|11726|11714|11727.2|11715.2|11726|11714|4
1623074910000|2021-06-07 14:08:30|11722.7|11710.7|11723.5|11711.5|11728.6|11716|11722.7|11707|18
1623074920000|2021-06-07 14:08:40|11722.6|11710.6|11726.2|11706.2|11726.2|11710.6|11722.6|11706.2|0
1623074930000|2021-06-07 14:08:50|11725.4|11705.4|11724.6|11704.6|11725.4|11705.4|11724.6|11704.6|0
1623074950000|2021-06-07 14:09:10|11718.5|11706.5|11717.3|11705.3|11720.6|11708.6|11717.3|11705.3|0
1623074960000|2021-06-07 14:09:20|11718.5|11706.5|11718.5|11706.5|11718.5|11706.5|11718.5|11706.5|0
1623074970000|2021-06-07 14:09:30|11717.1|11705.1|11717.1|11705.1|11717.1|11705.1|11717.1|11705.1|13
1623074980000|2021-06-07 14:09:40|11720.8|11708.8|11724.6|11712.6|11724.6|11712.6|11720.8|11708.8|5
1623074990000|2021-06-07 14:09:50|11722.1|11710.1|11725|11713|11725|11713|11722.1|11710.1|2
1623075000000|2021-06-07 14:10:00|11725.4|11713.4|11725.8|11713.8|11725.8|11713.8|11725.4|11713.4|0
1623075010000|2021-06-07 14:10:10|11726.6|11714.6|11730|11718|11730|11718|11726.6|11714.6|0
1623075020000|2021-06-07 14:10:20|11730.8|11718.8|11733.2|11721.2|11733.5|11721.2|11730.8|11713.5|1
1623075030000|2021-06-07 14:10:30|11734.5|11722.5|11733.6|11721.6|11734.5|11722.5|11733.2|11721.2|0
1623075040000|2021-06-07 14:10:40|11732.8|11720.8|11732.4|11720.4|11732.8|11720.8|11732.4|11720.4|0
1623075060000|2021-06-07 14:11:00|11733.6|11721.6|11733.2|11721.2|11733.6|11721.6|11733.2|11721.2|0
1623075070000|2021-06-07 14:11:10|||||||||2
1623075080000|2021-06-07 14:11:20|11732.4|11720.4|11731.6|11719.6|11733.5|11720.4|11727.5|11713.5|0
1623075090000|2021-06-07 14:11:30|11731.1|11719.1|11733.5|11713.5|11733.5|11719.1|11731.1|11713.5|0
1623075100000|2021-06-07 14:11:40|11734.3|11714.3|11734.3|11714.3|11734.3|11714.3|11734.3|11714.3|0
1623075110000|2021-06-07 14:11:50|11730.8|11718.8|11730.8|11718.8|11730.8|11718.8|11730.8|11718.8|0
1623075120000|2021-06-07 14:12:00|11731.2|11719.2|11731.2|11719.2|11731.2|11719.2|11731.2|11719.2|0
1623075130000|2021-06-07 14:12:10|11731.6|11719.6|11732.5|11720.5|11732.5|11720.5|11731.2|11719.2|1
1623075140000|2021-06-07 14:12:20|11732|11720|11732.5|11720.5|11732.5|11720.5|11732|11720|0
1623075150000|2021-06-07 14:12:30|11731.7|11719.7|11732.9|11720.9|11735.3|11723.3|11731.7|11719.7|5
1623075160000|2021-06-07 14:12:40|11735.5|11723.5|11737.6|11725.6|11737.6|11725.6|11735.5|11723.5|10
1623075170000|2021-06-07 14:12:50|11738|11726|11738|11726|11738|11726|11738|11726|0
1623075180000|2021-06-07 14:13:00|11738.9|11726.9|11738.5|11726.5|11738.9|11726.9|11738.5|11726.5|2
1623075190000|2021-06-07 14:13:10|11735.6|11723.6|11733.1|11721.1|11735.6|11723.6|11733.1|11721.1|0
1623075200000|2021-06-07 14:13:20|11731.5|11719.5|11730.7|11718.7|11731.5|11719.5|11729.4|11717.4|0
1623075210000|2021-06-07 14:13:30|11729.8|11717.8|11727.3|11715.3|11729.8|11717.8|11727.3|11715.3|0
1623075220000|2021-06-07 14:13:40|11727.8|11715.8|11727.3|11715.3|11731.5|11719.5|11727.3|11715.3|0
1623075230000|2021-06-07 14:13:50|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|0
1623075240000|2021-06-07 14:14:00|11727.3|11715.3|11731.8|11719.8|11732.2|11720.2|11727.3|11715.3|17
1623075250000|2021-06-07 14:14:10|11732.2|11720.2|11731.8|11719.8|11734.3|11722.3|11731|11719|1
1623075260000|2021-06-07 14:14:20|11733|11721|11734.3|11722.3|11734.7|11722.7|11733|11721|11
1623075280000|2021-06-07 14:14:40|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|0
1623075300000|2021-06-07 14:15:00|11734.3|11722.3|11734.3|11722.3|11734.3|11722.3|11734.3|11722.3|0
1623075330000|2021-06-07 14:15:30|11733.5|11721.5|11732.7|11720.7|11734|11722|11732.7|11720.7|2
1623075340000|2021-06-07 14:15:40|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|0
1623075350000|2021-06-07 14:15:50|11734.8|11722.8|11735.7|11723.7|11736.5|11724.5|11734.8|11722.8|11
1623075360000|2021-06-07 14:16:00|11736.5|11724.5|11736.9|11724.9|11737.3|11725.3|11736.5|11724.5|6
1623075370000|2021-06-07 14:16:10|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11736.9|11724.9|3
1623075380000|2021-06-07 14:16:20|11736.9|11724.9|11739.8|11727.8|11739.8|11727.8|11736.9|11724.9|1
1623075390000|2021-06-07 14:16:30|11741.2|11729.2|11741.6|11729.6|11742.4|11730.4|11741.2|11729.2|0
1623075400000|2021-06-07 14:16:40|11740.3|11728.3|11733.3|11721.3|11740.3|11728.3|11733.3|11721.3|1
1623075410000|2021-06-07 14:16:50|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|18
1623075420000|2021-06-07 14:17:00|11736.9|11724.9|11739.8|11727.8|11740.6|11728.6|11736.9|11724.9|0
1623075430000|2021-06-07 14:17:10|11742.2|11730.2|11741|11729|11745.8|11730.2|11741|11725|5
1623075450000|2021-06-07 14:17:30|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|0
1623075460000|2021-06-07 14:17:40|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|0
1623075480000|2021-06-07 14:18:00|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|11742.6|11730.6|0
1623075490000|2021-06-07 14:18:10|||||||||1
1623075570000|2021-06-07 14:19:30|11743|11731|11742.6|11730.6|11743|11731|11742.6|11730.6|1
1623075580000|2021-06-07 14:19:40|11743.9|11731.9|11741.8|11729.8|11743.9|11731.9|11741.8|11729.8|0
1623075600000|2021-06-07 14:20:00|11740.2|11728.2|11739.4|11727.4|11740.2|11728.2|11739.4|11727.4|0
1623075610000|2021-06-07 14:20:10|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|0
1623075620000|2021-06-07 14:20:20|11736.5|11724.5|11736.1|11724.1|11736.5|11724.5|11736.1|11724.1|8
1623075630000|2021-06-07 14:20:30|11734.5|11722.5|11733.7|11721.7|11734.5|11722.5|11733.7|11721.7|0
1623075640000|2021-06-07 14:20:40|11732.9|11720.9|11733.7|11721.7|11734.1|11722.1|11732|11720|2
1623075650000|2021-06-07 14:20:50|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|0
1623075660000|2021-06-07 14:21:00|11731.7|11719.7|11732.6|11720.6|11732.6|11720.6|11731.7|11719.7|4
1623075670000|2021-06-07 14:21:10|11733.4|11721.4|11731.7|11719.7|11733.4|11721.4|11731.7|11719.7|0
1623075680000|2021-06-07 14:21:20|11730.5|11718.5|11728.9|11716.9|11730.5|11718.5|11728.9|11716.9|0
1623075690000|2021-06-07 14:21:30|11727.6|11715.6|11727.6|11715.6|11727.6|11715.6|11727.6|11715.6|0
1623075700000|2021-06-07 14:21:40|11728.9|11716.9|11728.9|11716.9|11728.9|11716.9|11727.6|11715.6|0
1623075710000|2021-06-07 14:21:50|11727.6|11715.6|11728.9|11716.9|11728.9|11716.9|11727.6|11715.6|0
1623075720000|2021-06-07 14:22:00|11730.9|11718.9|11734.2|11722.2|11734.2|11722.2|11730.9|11718.9|1
1623075730000|2021-06-07 14:22:10|11733.8|11721.8|11728.9|11716.9|11733.8|11721.8|11728.9|11716.9|0
1623075740000|2021-06-07 14:22:20|11728.4|11716.4|11728.9|11716.9|11728.9|11716.9|11727.6|11715.6|0
1623075760000|2021-06-07 14:22:40|11729.3|11717.3|11729.4|11717.4|11729.4|11717.4|11727.7|11715.7|2
1623075770000|2021-06-07 14:22:50|11728.9|11716.9|11727.7|11715.7|11728.9|11716.9|11726|11714|3
1623075780000|2021-06-07 14:23:00|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|0
1623075790000|2021-06-07 14:23:10|11729.3|11717.3|11726.9|11714.9|11729.3|11717.3|11726.4|11714.4|0
1623075800000|2021-06-07 14:23:20|11726.1|11714.1|11724.8|11712.8|11726.1|11714.1|11724.8|11712.8|0
1623075840000|2021-06-07 14:24:00|11724|11712|11725.6|11713.6|11725.6|11713.6|11724|11712|0
1623075850000|2021-06-07 14:24:10|11726.9|11714.9|11729.3|11717.3|11729.3|11717.3|11726.9|11714.9|0
1623075860000|2021-06-07 14:24:20|11730.1|11718.1|11729.3|11717.3|11730.1|11718.1|11729.3|11717.3|0
1623075870000|2021-06-07 14:24:30|11730.1|11718.1|11730.1|11718.1|11730.1|11718.1|11730.1|11718.1|0
1623075910000|2021-06-07 14:25:10|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|11730.9|11718.9|0
1623075930000|2021-06-07 14:25:30|11732.6|11720.6|11732.6|11720.6|11732.6|11720.6|11732.6|11720.6|0
1623075940000|2021-06-07 14:25:40|11734.2|11722.2|11735|11723|11735|11723|11734.2|11722.2|0
1623075950000|2021-06-07 14:25:50|11734.2|11722.2|11734.6|11722.6|11734.6|11722.6|11734.2|11722.2|0
1623075970000|2021-06-07 14:26:10|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|0
1623075990000|2021-06-07 14:26:30|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1623076000000|2021-06-07 14:26:40|11737.1|11725.1|11736.2|11724.2|11737.1|11725.1|11736.2|11724.2|0
1623076010000|2021-06-07 14:26:50|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|0
1623076020000|2021-06-07 14:27:00|11734.2|11722.2|11733|11721|11734.2|11722.2|11733|11721|6
1623076030000|2021-06-07 14:27:10|11734.2|11722.2|11734.2|11722.2|11734.6|11722.6|11733|11721|4
1623076070000|2021-06-07 14:27:50|11735.1|11723.1|11734.2|11722.2|11735.1|11723.1|11734.2|11722.2|2
1623076080000|2021-06-07 14:28:00|11740.8|11720.8|11740.8|11720.8|11740.8|11720.8|11740.8|11720.8|1
1623076090000|2021-06-07 14:28:10|11740.4|11720.4|11737.6|11725.6|11740.4|11726.5|11736|11719.6|0
1623076100000|2021-06-07 14:28:20|11739.6|11719.6|11736.4|11724.4|11739.6|11725.2|11736.1|11719.6|0
1623076120000|2021-06-07 14:28:40|11737.6|11725.6|11736|11724|11737.6|11725.6|11736|11724|0
1623076150000|2021-06-07 14:29:10|11735.6|11723.6|11733.9|11721.9|11735.6|11723.6|11733.9|11721.9|0
1623076160000|2021-06-07 14:29:20|11736|11724|11736.4|11724.4|11736.4|11724.4|11736|11724|4
1623076170000|2021-06-07 14:29:30|11735.6|11723.6|11734.7|11722.7|11735.6|11723.6|11733.9|11721.9|0
1623076180000|2021-06-07 14:29:40|11733.1|11721.1|11736.4|11724.4|11737.6|11725.6|11733.1|11721.1|0
1623076200000|2021-06-07 14:30:00|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|0
1623076210000|2021-06-07 14:30:10|11733.1|11721.1|11736.4|11724.4|11736.4|11724.4|11733.1|11721.1|0
1623076230000|2021-06-07 14:30:30|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|0
1623076240000|2021-06-07 14:30:40|11737.6|11725.6|11743.7|11723.7|11743.7|11727.3|11737.6|11723.7|4
1623076250000|2021-06-07 14:30:50|11741|11729|11743.1|11731.1|11743.1|11731.1|11741|11729|0
1623076260000|2021-06-07 14:31:00|11743.5|11731.5|11744.7|11732.7|11745.1|11733.1|11743.1|11731.1|1
1623076270000|2021-06-07 14:31:10|11745.9|11733.9|11743.4|11731.4|11745.9|11733.9|11743.4|11731.4|2
1623076280000|2021-06-07 14:31:20|11745|11733|11745|11733|11745|11733|11745|11733|0
1623076290000|2021-06-07 14:31:30|11745.8|11733.8|11747.4|11735.4|11747.4|11735.4|11745.8|11733.8|0
1623076300000|2021-06-07 14:31:40|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1623076310000|2021-06-07 14:31:50|11745.4|11733.4|11744.1|11732.1|11745.4|11733.4|11744.1|11732.1|1
1623076320000|2021-06-07 14:32:00|11745.3|11733.3|11744.1|11732.1|11745.3|11733.3|11744.1|11732.1|3
1623076330000|2021-06-07 14:32:10|11745.3|11733.3|11748|11728|11748|11733.3|11744.4|11728|29
1623076340000|2021-06-07 14:32:20|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|2
1623076350000|2021-06-07 14:32:30|11748.2|11736.2|11746.6|11734.6|11748.2|11736.2|11746.6|11734.6|17
1623076360000|2021-06-07 14:32:40|11748.8|11728.8|11742.7|11730.7|11748.8|11731.6|11742.7|11728.8|13
1623076370000|2021-06-07 14:32:50|11745.9|11725.9|11753.3|11723.3|11753.3|11729.1|11745.9|11723.3|84
1623076380000|2021-06-07 14:33:00|11749.2|11729.2|11748.7|11728.7|11749.2|11731.4|11743.4|11727.4|1
1623076390000|2021-06-07 14:33:10|11742.9|11730.9|11748.3|11728.3|11749.6|11731.8|11742.9|11728.3|2
1623076400000|2021-06-07 14:33:20|11743.4|11731.4|11743.4|11731.4|11744.3|11732.3|11742.6|11730.6|0
1623076410000|2021-06-07 14:33:30|11747.9|11727.9|11748.4|11736.4|11751.6|11737.7|11747.6|11727.9|2
1623076430000|2021-06-07 14:33:50|11749.3|11737.3|11749.3|11737.3|11750.1|11738.1|11749.3|11737.3|6
1623076440000|2021-06-07 14:34:00|11748.4|11736.4|11747.1|11735.1|11752.9|11736.4|11747.1|11732.9|0
1623076450000|2021-06-07 14:34:10|11748.4|11736.4|11747.9|11735.9|11749.6|11737.6|11747.5|11735.5|10
1623076460000|2021-06-07 14:34:20|11746.7|11734.7|11752.9|11732.9|11758.3|11734.7|11746.7|11728.3|24
1623076470000|2021-06-07 14:34:30|11752.4|11732.4|11754.9|11734.9|11755.4|11735.4|11752.4|11732.4|0
1623076480000|2021-06-07 14:34:40|11756.2|11736.2|11752.4|11732.4|11760.8|11736.2|11752.4|11728.3|0
1623076490000|2021-06-07 14:34:50|11755.3|11735.3|11755.4|11735.4|11757.4|11741.4|11752.6|11734.5|0
1623076500000|2021-06-07 14:35:00|11750.1|11738.1|11752.1|11740.1|11752.6|11740.6|11747.1|11732.4|1
1623076510000|2021-06-07 14:35:10|11752.6|11740.6|11753.4|11741.4|11753.4|11741.4|11752.6|11740.6|0
1623076520000|2021-06-07 14:35:20|11754.2|11742.2|11758.4|11746.4|11758.4|11746.4|11754.2|11742.2|4
1623076530000|2021-06-07 14:35:30|11759.2|11747.2|11757.6|11745.6|11759.2|11747.2|11757.6|11745.6|0
1623076540000|2021-06-07 14:35:40|11758|11746|11758|11746|11758|11746|11758|11746|1
1623076550000|2021-06-07 14:35:50|11758.4|11746.4|11756.8|11744.8|11760.1|11748.1|11756.8|11744.8|2
1623076560000|2021-06-07 14:36:00|11756.3|11744.3|11754.3|11742.3|11756.3|11744.3|11754.3|11742.3|0
1623076570000|2021-06-07 14:36:10|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|0
1623076580000|2021-06-07 14:36:20|11754.6|11742.6|11754.6|11742.6|11754.6|11742.6|11754.6|11742.6|1
1623076590000|2021-06-07 14:36:30|11749.6|11737.6|11752.1|11740.1|11752.1|11740.1|11749.6|11737.6|0
1623076600000|2021-06-07 14:36:40|11750.9|11738.9|11746.8|11734.8|11750.9|11738.9|11745.5|11733.5|0
1623076610000|2021-06-07 14:36:50|11747.6|11735.6|11745.9|11733.9|11749.3|11737.3|11745.9|11733.9|2
1623076620000|2021-06-07 14:37:00|11746.8|11734.8|11747.6|11735.6|11747.6|11735.6|11745.5|11733.5|0
1623076630000|2021-06-07 14:37:10|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|0
1623076660000|2021-06-07 14:37:40|11745.5|11733.5|11743|11731|11745.5|11733.5|11743|11731|1
1623076670000|2021-06-07 14:37:50|11748.8|11728.8|11745.2|11733.2|11748.8|11733.2|11745.2|11728.8|5
1623076690000|2021-06-07 14:38:10|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|0
1623076700000|2021-06-07 14:38:20|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|0
1623076710000|2021-06-07 14:38:30|11747.6|11735.6|11746.8|11734.8|11747.6|11735.6|11746.8|11734.8|0
1623076720000|2021-06-07 14:38:40|11746|11734|11746|11734|11746|11734|11745.2|11733.2|0
1623076740000|2021-06-07 14:39:00|11746.8|11734.8|11752.5|11732.5|11752.5|11735.6|11746.8|11732.5|1
1623076750000|2021-06-07 14:39:10|11752.1|11732.1|11751.3|11731.3|11752.1|11732.1|11751.3|11731.3|0
1623076760000|2021-06-07 14:39:20|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|0
1623076770000|2021-06-07 14:39:30|11751.3|11731.3|11752.6|11732.6|11752.6|11736.5|11748.5|11729.6|6
1623076780000|2021-06-07 14:39:40|11749.4|11737.4|11749.4|11737.4|11749.4|11737.4|11749.4|11737.4|0
1623076790000|2021-06-07 14:39:50|11749.9|11737.9|11752.2|11732.2|11752.2|11739.5|11749.4|11732.2|1
1623076800000|2021-06-07 14:40:00|11749.4|11737.4|11751.8|11731.8|11752.2|11737.9|11749.4|11731.8|0
1623076810000|2021-06-07 14:40:10|11749.8|11729.8|11747.4|11735.4|11750.9|11735.4|11746.6|11729.3|7
1623076820000|2021-06-07 14:40:20|11749|11737|11748.6|11736.6|11749|11737|11748.6|11736.6|1
1623076830000|2021-06-07 14:40:30|11748.2|11736.2|11748.6|11736.6|11752.2|11736.6|11748.2|11729.7|5
1623076840000|2021-06-07 14:40:40|11749.1|11737.1|11751.1|11739.1|11751.1|11739.1|11747.4|11735.4|0
1623076850000|2021-06-07 14:40:50|11751.6|11739.6|11751.1|11739.1|11751.6|11739.6|11750.3|11738.3|7
1623076860000|2021-06-07 14:41:00|11750.3|11738.3|11753.4|11733.4|11753.4|11739.6|11749.9|11733.4|1
1623076870000|2021-06-07 14:41:10|11751.1|11739.1|11751.1|11739.1|11751.1|11739.1|11751.1|11739.1|0
1623076880000|2021-06-07 14:41:20|11750.3|11738.3|11750.3|11738.3|11750.3|11738.3|11750.3|11738.3|0
1623076890000|2021-06-07 14:41:30|11751.1|11739.1|11751.1|11739.1|11751.6|11739.6|11751.1|11739.1|0
1623076900000|2021-06-07 14:41:40|11750.3|11738.3|11750.3|11738.3|11751.1|11739.1|11748.3|11736.3|10
1623076910000|2021-06-07 14:41:50|11749.1|11737.1|11749.1|11737.1|11749.1|11737.1|11749.1|11737.1|0
1623076920000|2021-06-07 14:42:00|11749.5|11737.5|11750.8|11738.8|11752.5|11740.5|11749.5|11737.5|2
1623076930000|2021-06-07 14:42:10|11752.8|11740.8|11753.3|11741.3|11753.3|11741.3|11752.5|11740.5|0
1623076940000|2021-06-07 14:42:20|11753.7|11741.7|11753.7|11741.7|11753.7|11741.7|11753.7|11741.7|1
1623076950000|2021-06-07 14:42:30|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|11752.1|11740.1|1
1623076970000|2021-06-07 14:42:50|11753.7|11741.7|11755|11743|11755|11743|11753.7|11741.7|0
1623076980000|2021-06-07 14:43:00|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755|11743|0
1623076990000|2021-06-07 14:43:10|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|0
1623077000000|2021-06-07 14:43:20|||||||||2
1623077010000|2021-06-07 14:43:30|11754.9|11742.9|11755.3|11743.3|11755.3|11743.3|11754.9|11742.9|1
1623077020000|2021-06-07 14:43:40|11755.8|11743.8|11755.3|11743.3|11755.8|11743.8|11755.3|11743.3|5
1623077030000|2021-06-07 14:43:50|11754.1|11742.1|11753.3|11741.3|11754.1|11742.1|11753.3|11741.3|0
1623077040000|2021-06-07 14:44:00|11753.7|11741.7|11756.1|11744.1|11756.1|11744.1|11753.7|11741.7|3
1623077050000|2021-06-07 14:44:10|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|11754.5|11742.5|0
1623077060000|2021-06-07 14:44:20|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1623077110000|2021-06-07 14:45:10|11750|11738|11747.6|11735.6|11750|11738|11747.6|11735.6|0
1623077120000|2021-06-07 14:45:20|11745.9|11733.9|11745.5|11733.5|11745.9|11733.9|11745.5|11733.5|0
1623077140000|2021-06-07 14:45:40|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623077150000|2021-06-07 14:45:50|11746|11734|11748.4|11736.4|11749.2|11737.2|11746|11734|0
1623077160000|2021-06-07 14:46:00|11748|11736|11744.7|11732.7|11748|11736|11744.3|11732.3|0
1623077170000|2021-06-07 14:46:10|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623077190000|2021-06-07 14:46:30|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|0
1623077200000|2021-06-07 14:46:40|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623077220000|2021-06-07 14:47:00|11746.8|11734.8|11748.4|11736.4|11748.4|11736.4|11746.8|11734.8|0
1623077230000|2021-06-07 14:47:10|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|0
1623077250000|2021-06-07 14:47:30|11747.1|11735.1|11744.7|11732.7|11747.1|11735.1|11744.3|11732.3|1
1623077260000|2021-06-07 14:47:40|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|2
1623077270000|2021-06-07 14:47:50|11744.7|11732.7|11742.2|11730.2|11744.7|11732.7|11741.8|11729.8|1
1623077320000|2021-06-07 14:48:40|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|0
1623077330000|2021-06-07 14:48:50|11742.6|11730.6|11741.7|11729.7|11742.6|11730.6|11741.7|11729.7|6
1623077340000|2021-06-07 14:49:00|11742.5|11730.5|11745|11733|11745|11733|11742.5|11730.5|0
1623077350000|2021-06-07 14:49:10|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1623077410000|2021-06-07 14:50:10|11745|11733|11745|11733|11745|11733|11745|11733|0
1623077430000|2021-06-07 14:50:30|11745.8|11733.8|11749|11737|11749|11737|11745.8|11733.8|0
1623077440000|2021-06-07 14:50:40|11748.2|11736.2|11748.2|11736.2|11749|11737|11748.2|11736.2|0
1623077460000|2021-06-07 14:51:00|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|0
1623077470000|2021-06-07 14:51:10|11745|11733|11745|11733|11745|11733|11745|11733|0
1623077520000|2021-06-07 14:52:00|11745.8|11733.8|11748.3|11736.3|11748.3|11736.3|11745.8|11733.8|2
1623077530000|2021-06-07 14:52:10|11747.8|11735.8|11747.5|11735.5|11747.8|11735.8|11747|11735|4
1623077550000|2021-06-07 14:52:30|11748.3|11736.3|11746.7|11734.7|11748.3|11736.3|11746.7|11734.7|0
1623077560000|2021-06-07 14:52:40|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|1
1623077580000|2021-06-07 14:53:00|11745|11733|11745|11733|11745|11733|11745|11733|0
1623077590000|2021-06-07 14:53:10|11745.8|11733.8|11745|11733|11745.8|11733.8|11745|11733|5
1623077600000|2021-06-07 14:53:20|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|1
1623077610000|2021-06-07 14:53:30|11746.7|11734.7|11745.4|11733.4|11746.7|11734.7|11745.4|11733.4|2
1623077630000|2021-06-07 14:53:50|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|30
1623077640000|2021-06-07 14:54:00|11742.5|11730.5|11742.1|11730.1|11742.5|11730.5|11742.1|11730.1|1
1623077650000|2021-06-07 14:54:10|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|0
1623077660000|2021-06-07 14:54:20|11742.5|11730.5|11744.2|11732.2|11745|11733|11742.1|11730.1|2
1623077720000|2021-06-07 14:55:20|11745|11733|11746.2|11734.2|11746.2|11734.2|11745|11733|0
1623077740000|2021-06-07 14:55:40|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1623077810000|2021-06-07 14:56:50|11746.2|11734.2|11746.2|11734.2|11746.2|11734.2|11746.2|11734.2|1
1623077820000|2021-06-07 14:57:00|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|5
1623077830000|2021-06-07 14:57:10|11747|11735|11745.8|11733.8|11747.5|11735.5|11745.8|11733.8|4
1623077840000|2021-06-07 14:57:20|11747|11735|11747.5|11735.5|11747.5|11735.5|11747|11735|1
1623077860000|2021-06-07 14:57:40|11745.9|11733.9|11745.4|11733.4|11745.9|11733.9|11745|11733|2
1623077880000|2021-06-07 14:58:00|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|0
1623077900000|2021-06-07 14:58:20|11743.4|11731.4|11745|11733|11745.8|11733.8|11743.4|11731.4|0
1623077940000|2021-06-07 14:59:00|||||||||1
1623077950000|2021-06-07 14:59:10|11745.4|11733.4|11744.6|11732.6|11745.4|11733.4|11744.6|11732.6|2
1623077960000|2021-06-07 14:59:20|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|0
1623077970000|2021-06-07 14:59:30|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|0
1623078020000|2021-06-07 15:00:20|||||||||1
1623078030000|2021-06-07 15:00:30|11745.4|11733.4|11745.8|11733.8|11747|11735|11745.4|11733.4|2
1623078040000|2021-06-07 15:00:40|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|0
1623078050000|2021-06-07 15:00:50|11742.5|11730.5|11742.5|11730.5|11742.9|11730.9|11742.5|11730.5|3
1623078060000|2021-06-07 15:01:00|11744.1|11732.1|11740.9|11728.9|11744.5|11732.5|11740.9|11728.9|6
1623078070000|2021-06-07 15:01:10|11740|11728|11740|11728|11740|11728|11739.2|11727.2|1
1623078090000|2021-06-07 15:01:30|11739.2|11727.2|11738.4|11726.4|11739.2|11727.2|11738.4|11726.4|0
1623078140000|2021-06-07 15:02:20|11738|11726|11738|11726|11738|11726|11738|11726|2
1623078150000|2021-06-07 15:02:30|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|11737.5|11725.5|0
1623078160000|2021-06-07 15:02:40|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|1
1623078180000|2021-06-07 15:03:00|11733.4|11721.4|11733.9|11721.9|11733.9|11721.9|11733.4|11721.4|1
1623078230000|2021-06-07 15:03:50|11733.4|11721.4|11733.4|11721.4|11733.4|11721.4|11733.4|11721.4|10
1623078240000|2021-06-07 15:04:00|11734.2|11722.2|11734.2|11722.2|11734.2|11722.2|11734.2|11722.2|0
1623078260000|2021-06-07 15:04:20|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|0
1623078280000|2021-06-07 15:04:40|11733|11721|11735.4|11723.4|11735.4|11723.4|11733|11721|0
1623078290000|2021-06-07 15:04:50|11736.2|11724.2|11740.4|11728.4|11741.7|11729.7|11736.2|11724.2|4
1623078300000|2021-06-07 15:05:00|11740.9|11728.9|11741.7|11729.7|11741.7|11729.7|11740.9|11728.9|0
1623078310000|2021-06-07 15:05:10|11742.1|11730.1|11742.1|11730.1|11742.1|11730.1|11742.1|11730.1|0
1623078330000|2021-06-07 15:05:30|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|0
1623078340000|2021-06-07 15:05:40|11738.9|11726.9|11739.2|11727.2|11741.6|11727.2|11736.7|11721.6|4
1623078360000|2021-06-07 15:06:00|11737.9|11725.9|11737.9|11725.9|11737.9|11725.9|11735.5|11723.5|0
1623078380000|2021-06-07 15:06:20|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|0
1623078390000|2021-06-07 15:06:30|11738.4|11726.4|11738.4|11726.4|11738.4|11726.4|11738.4|11726.4|0
1623078410000|2021-06-07 15:06:50|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|11737.6|11725.6|4
1623078420000|2021-06-07 15:07:00|11736|11724|11734.7|11722.7|11736|11724|11734.7|11722.7|5
1623078430000|2021-06-07 15:07:10|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|11735.1|11723.1|0
1623078440000|2021-06-07 15:07:20|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|0
1623078450000|2021-06-07 15:07:30|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|0
1623078460000|2021-06-07 15:07:40|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|11736.7|11724.7|0
1623078470000|2021-06-07 15:07:50|11738.7|11726.7|11739.6|11727.6|11739.6|11727.6|11738.7|11726.7|0
1623078480000|2021-06-07 15:08:00|11740|11728|11740.8|11728.8|11740.8|11728.8|11740|11728|1
1623078490000|2021-06-07 15:08:10|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|11740.4|11728.4|0
1623078500000|2021-06-07 15:08:20|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|11739.6|11727.6|0
1623078510000|2021-06-07 15:08:30|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|11740.8|11728.8|2
1623078520000|2021-06-07 15:08:40|11745.4|11733.4|11745.8|11733.8|11745.8|11733.8|11745.4|11733.4|7
1623078530000|2021-06-07 15:08:50|11744.6|11732.6|11745.8|11733.8|11745.8|11733.8|11744.6|11732.6|3
1623078540000|2021-06-07 15:09:00|||||||||1
1623078550000|2021-06-07 15:09:10|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|4
1623078560000|2021-06-07 15:09:20|||||||||1
1623078580000|2021-06-07 15:09:40|11747.5|11735.5|11747.1|11735.1|11747.5|11735.5|11747.1|11735.1|0
1623078590000|2021-06-07 15:09:50|11747.5|11735.5|11749.9|11737.9|11749.9|11737.9|11747.5|11735.5|8
1623078610000|2021-06-07 15:10:10|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|3
1623078630000|2021-06-07 15:10:30|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|11750.7|11738.7|0
1623078640000|2021-06-07 15:10:40|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|0
1623078700000|2021-06-07 15:11:40|11749.9|11737.9|11749.9|11737.9|11749.9|11737.9|11749.9|11737.9|0
1623078730000|2021-06-07 15:12:10|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|11748.3|11736.3|0
1623078760000|2021-06-07 15:12:40|11747.5|11735.5|11746.7|11734.7|11747.5|11735.5|11746.7|11734.7|0
1623078780000|2021-06-07 15:13:00|11745.1|11733.1|11745.9|11733.9|11745.9|11733.9|11745.1|11733.1|4
1623078790000|2021-06-07 15:13:10|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|0
1623078800000|2021-06-07 15:13:20|||||||||6
1623078820000|2021-06-07 15:13:40|||||||||4
1623078830000|2021-06-07 15:13:50|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|0
1623078870000|2021-06-07 15:14:30|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|0
1623078880000|2021-06-07 15:14:40|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|0
1623078960000|2021-06-07 15:16:00|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|1
1623078970000|2021-06-07 15:16:10|11745.1|11733.1|11747.5|11735.5|11747.5|11735.5|11745.1|11733.1|2
1623078980000|2021-06-07 15:16:20|11748.3|11736.3|11750.1|11738.1|11750.9|11738.9|11748.3|11736.3|32
1623079000000|2021-06-07 15:16:40|11750.9|11738.9|11752.1|11740.1|11752.1|11740.1|11750.9|11738.9|0
1623079040000|2021-06-07 15:17:20|11751.7|11739.7|11751.7|11739.7|11751.7|11739.7|11751.7|11739.7|0
1623079050000|2021-06-07 15:17:30|11750.1|11738.1|11750.9|11738.9|11751.7|11739.7|11750.1|11738.1|0
1623079080000|2021-06-07 15:18:00|11751.7|11739.7|11750.9|11738.9|11751.7|11739.7|11750.9|11738.9|0
1623079090000|2021-06-07 15:18:10|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|11750.4|11738.4|2
1623079100000|2021-06-07 15:18:20|11750|11738|11751.3|11739.3|11751.3|11739.3|11750|11738|1
1623079130000|2021-06-07 15:18:50|11751.7|11739.7|11753.3|11741.3|11753.3|11741.3|11751.7|11739.7|0
1623079160000|2021-06-07 15:19:20|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|3
1623079170000|2021-06-07 15:19:30|11750|11738|11747.5|11735.5|11750|11738|11747.5|11735.5|10
1623079180000|2021-06-07 15:19:40|11748.3|11736.3|11750.4|11738.4|11750.4|11738.4|11748.3|11736.3|4
1623079190000|2021-06-07 15:19:50|11749.6|11737.6|11749.6|11737.6|11750|11738|11749.6|11737.6|0
1623079200000|2021-06-07 15:20:00|11750.8|11738.8|11752.5|11740.5|11752.5|11740.5|11749.6|11737.6|15
1623079210000|2021-06-07 15:20:10|11749.2|11737.2|11747.9|11735.9|11749.2|11737.2|11747.6|11735.6|11
1623079240000|2021-06-07 15:20:40|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623079250000|2021-06-07 15:20:50|11747.1|11735.1|11746.7|11734.7|11747.1|11735.1|11746.7|11734.7|0
1623079270000|2021-06-07 15:21:10|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|11744.3|11732.3|0
1623079290000|2021-06-07 15:21:30|11745.9|11733.9|11748|11736|11748|11736|11745.9|11733.9|0
1623079300000|2021-06-07 15:21:40|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|11748.8|11736.8|0
1623079310000|2021-06-07 15:21:50|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|0
1623079320000|2021-06-07 15:22:00|11747.6|11735.6|11745.5|11733.5|11747.6|11735.6|11745.1|11733.1|3
1623079350000|2021-06-07 15:22:30|11744.7|11732.7|11743.9|11731.9|11744.7|11732.7|11743.9|11731.9|7
1623079360000|2021-06-07 15:22:40|11743.1|11731.1|11749.6|11737.6|11750.8|11738.8|11743.1|11731.1|17
1623079370000|2021-06-07 15:22:50|11750.8|11738.8|11747.5|11735.5|11750.8|11738.8|11747.5|11735.5|0
1623079380000|2021-06-07 15:23:00|11748.8|11736.8|11746.7|11734.7|11748.8|11736.8|11746.7|11734.7|17
1623079390000|2021-06-07 15:23:10|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|11745.9|11733.9|0
1623079410000|2021-06-07 15:23:30|11745.1|11733.1|11744.6|11732.6|11745.1|11733.1|11744.6|11732.6|0
1623079420000|2021-06-07 15:23:40|11745.5|11733.5|11745.8|11733.8|11746.7|11734.7|11745.5|11733.5|0
1623079450000|2021-06-07 15:24:10|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|0
1623079460000|2021-06-07 15:24:20|11745|11733|11745.4|11733.4|11745.8|11733.8|11745|11733|21
1623079470000|2021-06-07 15:24:30|11746.2|11734.2|11747|11735|11747|11735|11745.4|11733.4|6
1623079480000|2021-06-07 15:24:40|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|0
1623079500000|2021-06-07 15:25:00|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|0
1623079510000|2021-06-07 15:25:10|11742.5|11730.5|11742.1|11730.1|11742.5|11730.5|11742.1|11730.1|0
1623079530000|2021-06-07 15:25:30|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|11741.3|11729.3|0
1623079540000|2021-06-07 15:25:40|11740.5|11728.5|11738.8|11726.8|11740.5|11728.5|11738.8|11726.8|0
1623079550000|2021-06-07 15:25:50|11738|11726|11741.6|11721.6|11741.6|11726|11738|11720.8|0
1623079560000|2021-06-07 15:26:00|11743.2|11723.2|11743.2|11723.2|11743.2|11723.2|11743.2|11723.2|0
1623079570000|2021-06-07 15:26:10|11740.5|11728.5|11742.9|11730.9|11743.3|11731.3|11740.5|11728.5|15
1623079590000|2021-06-07 15:26:30|11741.3|11729.3|11744.8|11724.8|11744.8|11729.3|11741.3|11724.8|0
1623079600000|2021-06-07 15:26:40|11742.1|11730.1|11741.3|11729.3|11742.1|11730.1|11741.3|11729.3|0
1623079610000|2021-06-07 15:26:50|11743.3|11731.3|11742.9|11730.9|11743.3|11731.3|11742.9|11730.9|0
1623079620000|2021-06-07 15:27:00|11743.3|11731.3|11743.8|11731.8|11743.8|11731.8|11742.9|11730.9|0
1623079630000|2021-06-07 15:27:10|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|0
1623079650000|2021-06-07 15:27:30|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|11745.4|11733.4|2
1623079680000|2021-06-07 15:28:00|11743.8|11731.8|11744.2|11732.2|11744.2|11732.2|11743.8|11731.8|3
1623079690000|2021-06-07 15:28:10|11743.3|11731.3|11742.5|11730.5|11744.2|11732.2|11742.5|11730.5|4
1623079700000|2021-06-07 15:28:20|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|11743.3|11731.3|0
1623079710000|2021-06-07 15:28:30|11742.5|11730.5|11741.7|11729.7|11742.5|11730.5|11741.7|11729.7|0
1623079730000|2021-06-07 15:28:50|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|1
1623079740000|2021-06-07 15:29:00|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|11740.9|11728.9|1
1623079750000|2021-06-07 15:29:10|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|0
1623079780000|2021-06-07 15:29:40|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|0
1623079810000|2021-06-07 15:30:10|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|0
1623079830000|2021-06-07 15:30:30|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|11739.3|11727.3|2
1623079840000|2021-06-07 15:30:40|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|4
1623079860000|2021-06-07 15:31:00|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|0
1623079870000|2021-06-07 15:31:10|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|11740.1|11728.1|0
1623079890000|2021-06-07 15:31:30|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|11738.5|11726.5|0
1623079900000|2021-06-07 15:31:40|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|0
1623079920000|2021-06-07 15:32:00|11736.8|11724.8|11737.2|11725.2|11738|11726|11736.8|11724.8|8
1623079930000|2021-06-07 15:32:10|11739.2|11727.2|11738|11726|11739.2|11727.2|11738|11726|0
1623079960000|2021-06-07 15:32:40|11735.5|11723.5|11737.2|11725.2|11737.2|11725.2|11735.5|11723.5|0
1623079980000|2021-06-07 15:33:00|11736.3|11724.3|11738|11726|11738|11726|11736.3|11724.3|0
1623079990000|2021-06-07 15:33:10|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|11737.2|11725.2|0
1623080000000|2021-06-07 15:33:20|11736.3|11724.3|11736.3|11724.3|11736.3|11724.3|11735.5|11723.5|0
1623080030000|2021-06-07 15:33:50|11735.5|11723.5|11735.5|11723.5|11735.5|11723.5|11735.5|11723.5|0
1623080040000|2021-06-07 15:34:00|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|0
1623080060000|2021-06-07 15:34:20|11736.3|11724.3|11736.7|11724.7|11738.8|11726.8|11736.3|11724.3|21
1623080070000|2021-06-07 15:34:30|11738|11726|11736.7|11724.7|11738|11726|11736.7|11724.7|0
1623080090000|2021-06-07 15:34:50|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|11734.7|11722.7|0
1623080100000|2021-06-07 15:35:00|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|11735.9|11723.9|0
1623080110000|2021-06-07 15:35:10|11735.5|11723.5|11734.7|11722.7|11735.5|11723.5|11734.7|11722.7|0
1623080120000|2021-06-07 15:35:20|11738|11726|11736.7|11724.7|11738|11726|11736.7|11724.7|0
1623080130000|2021-06-07 15:35:30|11735.9|11723.9|11736.7|11724.7|11736.7|11724.7|11735.9|11723.9|0
1623080180000|2021-06-07 15:36:20|11737.5|11725.5|11732.6|11720.6|11737.5|11725.5|11732.6|11720.6|0
1623080190000|2021-06-07 15:36:30|11733.8|11721.8|11731.7|11719.7|11733.8|11721.8|11731.7|11719.7|8
1623080230000|2021-06-07 15:37:10|11732.2|11720.2|11732.6|11720.6|11732.6|11720.6|11732.2|11720.2|18
1623080260000|2021-06-07 15:37:40|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|11733.5|11721.5|6
1623080270000|2021-06-07 15:37:50|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|11733.9|11721.9|0
1623080280000|2021-06-07 15:38:00|11735.5|11723.5|11735.5|11723.5|11735.5|11723.5|11734.7|11722.7|0
1623080290000|2021-06-07 15:38:10|11737.6|11725.6|11739.2|11727.2|11740.1|11728.1|11737.6|11725.6|9
1623080300000|2021-06-07 15:38:20|11738.4|11726.4|11739.3|11727.3|11739.3|11727.3|11738.4|11726.4|0
1623080310000|2021-06-07 15:38:30|11740.1|11728.1|11741|11729|11741|11729|11740.1|11728.1|10
1623080320000|2021-06-07 15:38:40|11739.3|11727.3|11745.9|11733.9|11745.9|11733.9|11739.3|11727.3|7
1623080330000|2021-06-07 15:38:50|11744.5|11732.5|11745|11733|11745.9|11733.9|11744.5|11732.5|2
1623080340000|2021-06-07 15:39:00|11744.2|11732.2|11745.9|11733.9|11745.9|11733.9|11744.2|11732.2|13
1623080350000|2021-06-07 15:39:10|11748.3|11736.3|11749.1|11737.1|11749.1|11737.1|11748.3|11736.3|0
1623080360000|2021-06-07 15:39:20|11750.7|11738.7|11749.5|11737.5|11750.7|11738.7|11749.5|11737.5|3
1623080370000|2021-06-07 15:39:30|11750.7|11738.7|11754.1|11742.1|11754.1|11742.1|11750.7|11738.7|9
1623080380000|2021-06-07 15:39:40|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623080400000|2021-06-07 15:40:00|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|3
1623080410000|2021-06-07 15:40:10|11756.5|11744.5|11756.5|11744.5|11756.5|11744.5|11755.7|11743.7|0
1623080420000|2021-06-07 15:40:20|11755.7|11743.7|11754.9|11742.9|11756.5|11744.5|11754.9|11742.9|14
1623080430000|2021-06-07 15:40:30|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|0
1623080440000|2021-06-07 15:40:40|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|0
1623080460000|2021-06-07 15:41:00|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|10
1623080490000|2021-06-07 15:41:30|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|11750.8|11738.8|0
1623080510000|2021-06-07 15:41:50|11750|11738|11750|11738|11750|11738|11750|11738|1
1623080520000|2021-06-07 15:42:00|11751.6|11739.6|11754.9|11742.9|11754.9|11742.9|11751.6|11739.6|0
1623080530000|2021-06-07 15:42:10|11753.2|11741.2|11754.9|11742.9|11754.9|11742.9|11753.2|11741.2|0
1623080540000|2021-06-07 15:42:20|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1623080560000|2021-06-07 15:42:40|11752.4|11740.4|11752.4|11740.4|11752.4|11740.4|11752.4|11740.4|0
1623080590000|2021-06-07 15:43:10|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|11754.9|11742.9|0
1623080620000|2021-06-07 15:43:40|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623080640000|2021-06-07 15:44:00|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|11751.6|11739.6|0
1623080650000|2021-06-07 15:44:10|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623080660000|2021-06-07 15:44:20|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1623080670000|2021-06-07 15:44:30|11754.9|11742.9|11756.5|11744.5|11756.5|11744.5|11754.9|11742.9|0
1623080700000|2021-06-07 15:45:00|11756.9|11744.9|11759|11747|11759|11747|11756.9|11744.9|5
1623080710000|2021-06-07 15:45:10|11762.3|11750.3|11761.9|11749.9|11762.3|11750.3|11761.9|11749.9|8
1623080720000|2021-06-07 15:45:20|11759.8|11747.8|11756.9|11744.9|11760.6|11748.6|11756.9|11744.9|11
1623080730000|2021-06-07 15:45:30|11755.6|11743.6|11758.9|11738.9|11758.9|11743.6|11751.9|11737.6|3
1623080740000|2021-06-07 15:45:40|11755.7|11743.7|11756.5|11744.5|11756.5|11744.5|11755.7|11743.7|1
1623080750000|2021-06-07 15:45:50|11757.3|11745.3|11757.3|11745.3|11757.3|11745.3|11757.3|11745.3|0
1623080760000|2021-06-07 15:46:00|11759.8|11747.8|11758.9|11746.9|11759.8|11747.8|11758.9|11746.9|0
1623080770000|2021-06-07 15:46:10|||||||||2
1623080790000|2021-06-07 15:46:30|11756.5|11744.5|11756.9|11744.9|11758.1|11746.1|11756.5|11744.5|4
1623080800000|2021-06-07 15:46:40|11757.7|11745.7|11758.1|11746.1|11758.1|11746.1|11757.7|11745.7|0
1623080810000|2021-06-07 15:46:50|11758.9|11746.9|11758.9|11746.9|11759.8|11747.8|11758.9|11746.9|1
1623080820000|2021-06-07 15:47:00|11760.6|11748.6|11760.6|11748.6|11760.6|11748.6|11759.4|11747.4|23
1623080830000|2021-06-07 15:47:10|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|11759.8|11747.8|2
1623080860000|2021-06-07 15:47:40|11759|11747|11758.2|11746.2|11759|11747|11757.4|11745.4|6
1623080870000|2021-06-07 15:47:50|11759|11747|11759|11747|11759|11747|11759|11747|1
1623080880000|2021-06-07 15:48:00|11757.4|11745.4|11759|11747|11759|11747|11757.4|11745.4|4
1623080890000|2021-06-07 15:48:10|||||||||2
1623080900000|2021-06-07 15:48:20|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|1
1623080910000|2021-06-07 15:48:30|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|2
1623080920000|2021-06-07 15:48:40|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|0
1623080930000|2021-06-07 15:48:50|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|0
1623080940000|2021-06-07 15:49:00|||||||||1
1623080990000|2021-06-07 15:49:50|11756.9|11744.9|11757.3|11745.3|11757.3|11745.3|11756.9|11744.9|4
1623081000000|2021-06-07 15:50:00|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|11756.9|11744.9|0
1623081010000|2021-06-07 15:50:10|11756.5|11744.5|11750.8|11738.8|11756.5|11744.5|11750.8|11738.8|5
1623081020000|2021-06-07 15:50:20|11753|11733|11753|11733|11753|11733|11753|11733|5
1623081030000|2021-06-07 15:50:30|11748.6|11736.6|11747.8|11735.8|11748.6|11736.6|11747.8|11735.8|5
1623081040000|2021-06-07 15:50:40|11747.3|11735.3|11744.8|11732.8|11749.3|11735.3|11744.8|11729.3|13
1623081050000|2021-06-07 15:50:50|11745.3|11733.3|11745.3|11733.3|11745.3|11733.3|11745.3|11733.3|0
1623081060000|2021-06-07 15:51:00|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|11747.7|11735.7|0
1623081070000|2021-06-07 15:51:10|11744|11732|11744|11732|11744|11732|11743.6|11731.6|0
1623081080000|2021-06-07 15:51:20|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|11743.6|11731.6|0
1623081090000|2021-06-07 15:51:30|11744.4|11732.4|11745.3|11733.3|11745.3|11733.3|11744.4|11732.4|5
1623081100000|2021-06-07 15:51:40|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|0
1623081120000|2021-06-07 15:52:00|11742.8|11730.8|11739.6|11727.6|11742.8|11730.8|11739.6|11727.6|3
1623081130000|2021-06-07 15:52:10|11741.2|11729.2|11749|11729|11749|11729.9|11741.1|11726.5|11
1623081140000|2021-06-07 15:52:20|11749.8|11729.8|11749.8|11729.8|11749.8|11729.8|11749.3|11729.3|0
1623081150000|2021-06-07 15:52:30|11744|11732|11749.8|11737.8|11751.1|11739.1|11744|11732|7
1623081160000|2021-06-07 15:52:40|11754.6|11734.6|11754.6|11734.6|11754.6|11738.6|11749.3|11734.6|2
1623081170000|2021-06-07 15:52:50|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|0
1623081220000|2021-06-07 15:53:40|11748.1|11736.1|11749|11737|11749.8|11737.8|11748.1|11736.1|1
1623081240000|2021-06-07 15:54:00|11747.3|11735.3|11747|11735|11747.4|11735.4|11747|11735|1
1623081250000|2021-06-07 15:54:10|11747.4|11735.4|11746.5|11734.5|11747.4|11735.4|11746.5|11734.5|4
1623081270000|2021-06-07 15:54:30|11747|11735|11747|11735|11747|11735|11747|11735|0
1623081290000|2021-06-07 15:54:50|11743.2|11731.2|11745.7|11733.7|11745.7|11733.7|11743.2|11731.2|1
1623081300000|2021-06-07 15:55:00|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|11749.8|11737.8|2
1623081310000|2021-06-07 15:55:10|||||||||1
1623081320000|2021-06-07 15:55:20|11750.2|11738.2|11752.3|11740.3|11753.5|11741.5|11750.2|11738.2|0
1623081330000|2021-06-07 15:55:30|11751.5|11739.5|11750.6|11738.6|11751.5|11739.5|11750.6|11738.6|2
1623081340000|2021-06-07 15:55:40|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|11746.6|11734.6|0
1623081350000|2021-06-07 15:55:50|11745.7|11733.7|11745.7|11733.7|11745.7|11733.7|11745.7|11733.7|1
1623081360000|2021-06-07 15:56:00|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|0
1623081370000|2021-06-07 15:56:10|11746.5|11734.5|11746.9|11734.9|11746.9|11734.9|11746.5|11734.5|3
1623081380000|2021-06-07 15:56:20|11746.5|11734.5|11748.1|11736.1|11748.5|11736.5|11746.5|11734.5|0
1623081400000|2021-06-07 15:56:40|11748.9|11736.9|11748.1|11736.1|11748.9|11736.9|11748.1|11736.1|0
1623081410000|2021-06-07 15:56:50|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|0
1623081420000|2021-06-07 15:57:00|11748.1|11736.1|11748.5|11736.5|11748.5|11736.5|11746.8|11734.8|7
1623081440000|2021-06-07 15:57:20|11752.6|11740.6|11753|11741|11753|11741|11751.8|11739.8|8
1623081450000|2021-06-07 15:57:30|||||||||2
1623081460000|2021-06-07 15:57:40|11754.3|11742.3|11757.6|11745.6|11758|11746|11754.3|11742.3|7
1623081470000|2021-06-07 15:57:50|11756.8|11744.8|11761.2|11741.2|11761.2|11744.8|11756.8|11741.2|0
1623081480000|2021-06-07 15:58:00|11760.4|11740.4|11760.4|11740.4|11760.4|11740.4|11760.4|11740.4|0
1623081490000|2021-06-07 15:58:10|11761.2|11741.2|11762.5|11742.5|11762.5|11742.5|11761.2|11741.2|0
1623081500000|2021-06-07 15:58:20|11761.2|11741.2|11761.2|11741.2|11761.2|11741.2|11761.2|11741.2|0
1623081520000|2021-06-07 15:58:40|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|0
1623081530000|2021-06-07 15:58:50|11761.2|11741.2|11756.8|11744.8|11761.2|11744.8|11756.8|11741.2|30
1623081540000|2021-06-07 15:59:00|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|0
1623081550000|2021-06-07 15:59:10|11755.9|11743.9|11755.5|11743.5|11755.9|11743.9|11755.1|11743.1|0
1623081560000|2021-06-07 15:59:20|11756|11744|11756.8|11744.8|11756.8|11744.8|11756|11744|0
1623081580000|2021-06-07 15:59:40|11756|11744|11756|11744|11756|11744|11755.5|11743.5|0
1623081590000|2021-06-07 15:59:50|11758.7|11738.7|11758.7|11738.7|11758.7|11738.7|11758.7|11738.7|0
1623081600000|2021-06-07 16:00:00|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11
1623081610000|2021-06-07 16:00:10|11756.3|11744.3|11757.6|11745.6|11757.6|11745.6|11756.3|11744.3|0
1623081620000|2021-06-07 16:00:20|11757.2|11745.2|11756.8|11744.8|11757.2|11745.2|11756.3|11744.3|10
1623081630000|2021-06-07 16:00:30|11756|11744|11756.8|11744.8|11756.8|11744.8|11756|11744|1
1623081640000|2021-06-07 16:00:40|11755.5|11743.5|11759.5|11739.5|11759.5|11743.5|11754.2|11739.5|6
1623081660000|2021-06-07 16:01:00|11757.9|11737.9|11757.9|11737.9|11757.9|11739.8|11751.8|11737.9|0
1623081670000|2021-06-07 16:01:10|11757.1|11737.1|11756.3|11736.3|11757.1|11737.1|11756.3|11736.3|0
1623081680000|2021-06-07 16:01:20|11757.9|11737.9|11756.6|11736.6|11757.9|11741.5|11753|11736.6|2
1623081690000|2021-06-07 16:01:30|11755|11735|11755|11735|11755|11735|11755|11735|0
1623081700000|2021-06-07 16:01:40|11753.3|11733.3|11747.3|11735.3|11753.3|11735.3|11746.8|11731.3|25
1623081710000|2021-06-07 16:01:50|11746.8|11734.8|11746.4|11734.4|11748.2|11736.2|11745.6|11733.6|5
1623081720000|2021-06-07 16:02:00|11748|11736|11748|11736|11748|11736|11748|11736|0
1623081730000|2021-06-07 16:02:10|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|0
1623081740000|2021-06-07 16:02:20|11747.2|11735.2|11747.2|11735.2|11747.2|11735.2|11747.2|11735.2|1
1623081790000|2021-06-07 16:03:10|11746.4|11734.4|11744.8|11732.8|11746.4|11734.4|11744.8|11732.8|0
1623081810000|2021-06-07 16:03:30|11743.2|11731.2|11742.7|11730.7|11743.2|11731.2|11742.7|11730.7|0
1623081820000|2021-06-07 16:03:40|11742.3|11730.3|11745.2|11733.2|11745.2|11733.2|11742.3|11730.3|5
1623081840000|2021-06-07 16:04:00|11746|11734|11746|11734|11746|11734|11746|11734|4
1623081880000|2021-06-07 16:04:40|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|0
1623081900000|2021-06-07 16:05:00|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|0
1623081910000|2021-06-07 16:05:10|11746|11734|11746|11734|11746.4|11734.4|11746|11734|2
1623081940000|2021-06-07 16:05:40|11746.8|11734.8|11746.4|11734.4|11746.8|11734.8|11746.4|11734.4|5
1623081960000|2021-06-07 16:06:00|11745.5|11733.5|11746|11734|11746|11734|11745.5|11733.5|0
1623081970000|2021-06-07 16:06:10|11746.8|11734.8|11744.7|11732.7|11746.8|11734.8|11744.7|11732.7|1
1623081980000|2021-06-07 16:06:20|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|11745.1|11733.1|0
1623081990000|2021-06-07 16:06:30|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|11746.4|11734.4|1
1623082000000|2021-06-07 16:06:40|11745.5|11733.5|11745.9|11733.9|11747.6|11735.6|11745.5|11733.5|39
1623082010000|2021-06-07 16:06:50|11746.4|11734.4|11747.9|11735.9|11747.9|11735.9|11746|11734|16
1623082020000|2021-06-07 16:07:00|11750|11738|11746.7|11734.7|11750|11738|11746.7|11734.7|2
1623082050000|2021-06-07 16:07:30|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|0
1623082060000|2021-06-07 16:07:40|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|2
1623082070000|2021-06-07 16:07:50|11747.6|11735.6|11749.2|11737.2|11750.8|11738.8|11747.1|11735.1|5
1623082080000|2021-06-07 16:08:00|11750|11738|11750|11738|11750|11738|11750|11738|1
1623082090000|2021-06-07 16:08:10|11750.4|11738.4|11749.2|11737.2|11750.4|11738.4|11749.2|11737.2|1
1623082110000|2021-06-07 16:08:30|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|11748.4|11736.4|0
1623082120000|2021-06-07 16:08:40|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|11746.7|11734.7|0
1623082130000|2021-06-07 16:08:50|11746.4|11734.4|11743.9|11731.9|11746.4|11734.4|11743.9|11731.9|4
1623082140000|2021-06-07 16:09:00|11741.9|11729.9|11741.9|11729.9|11743.1|11731.1|11741.9|11729.9|3
1623082150000|2021-06-07 16:09:10|11739.8|11727.8|11739.8|11727.8|11740.6|11728.6|11739.8|11727.8|0
1623082160000|2021-06-07 16:09:20|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|0
1623082180000|2021-06-07 16:09:40|11739.8|11727.8|11739.5|11727.5|11741.5|11729.5|11739.5|11727.5|12
1623082190000|2021-06-07 16:09:50|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|9
1623082210000|2021-06-07 16:10:10|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|6
1623082220000|2021-06-07 16:10:20|11742.2|11730.2|11747.2|11735.2|11747.2|11735.2|11742.2|11730.2|4
1623082230000|2021-06-07 16:10:30|11746.4|11734.4|11744.7|11732.7|11746.8|11734.8|11744.7|11732.7|2
1623082240000|2021-06-07 16:10:40|11743.1|11731.1|11746.7|11734.7|11746.7|11734.7|11743.1|11731.1|61
1623082250000|2021-06-07 16:10:50|11744.7|11732.7|11746.7|11734.7|11746.7|11734.7|11744.7|11732.7|11
1623082260000|2021-06-07 16:11:00|11745.9|11733.9|11746.3|11734.3|11746.7|11734.7|11745.9|11733.9|10
1623082270000|2021-06-07 16:11:10|11747.9|11735.9|11747.6|11735.6|11747.9|11735.9|11747.6|11735.6|2
1623082290000|2021-06-07 16:11:30|11748.4|11736.4|11749.2|11737.2|11749.2|11737.2|11748.4|11736.4|0
1623082300000|2021-06-07 16:11:40|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|11747.6|11735.6|0
1623082320000|2021-06-07 16:12:00|11748.4|11736.4|11749.2|11737.2|11749.2|11737.2|11748.4|11736.4|8
1623082330000|2021-06-07 16:12:10|||||||||2
1623082350000|2021-06-07 16:12:30|11748.4|11736.4|11749.2|11737.2|11750|11738|11748.4|11736.4|0
1623082360000|2021-06-07 16:12:40|11748.4|11736.4|11751.6|11739.6|11752.1|11740.1|11748.4|11736.4|0
1623082370000|2021-06-07 16:12:50|11752.1|11740.1|11751.6|11739.6|11752.1|11740.1|11751.6|11739.6|1
1623082380000|2021-06-07 16:13:00|11766.1|11746.1|11761.1|11741.1|11766.9|11751.8|11761.1|11741.1|10
1623082390000|2021-06-07 16:13:10|11757.6|11745.6|11759.2|11747.2|11760.1|11748.1|11757.6|11745.6|3
1623082400000|2021-06-07 16:13:20|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|11758.4|11746.4|0
1623082420000|2021-06-07 16:13:40|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|11758.8|11746.8|0
1623082450000|2021-06-07 16:14:10|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|0
1623082460000|2021-06-07 16:14:20|11757.1|11737.1|11751.3|11739.3|11757.1|11741.9|11751.3|11737.1|3
1623082480000|2021-06-07 16:14:40|11752.2|11740.2|11752.9|11740.9|11753.1|11741.1|11750.4|11738.4|9
1623082490000|2021-06-07 16:14:50|11754.6|11742.6|11755.5|11743.5|11755.5|11743.5|11754.6|11742.6|5
1623082500000|2021-06-07 16:15:00|11756.3|11744.3|11752.2|11740.2|11756.3|11744.3|11752.2|11740.2|5
1623082510000|2021-06-07 16:15:10|11750.4|11738.4|11754.2|11742.2|11754.2|11742.2|11750.4|11738.4|7
1623082520000|2021-06-07 16:15:20|11759.1|11739.1|11759.1|11739.1|11759.1|11739.1|11759.1|11739.1|0
1623082530000|2021-06-07 16:15:30|11756.3|11744.3|11756.8|11744.8|11756.8|11744.8|11756.3|11744.3|0
1623082540000|2021-06-07 16:15:40|11756.3|11744.3|11762.1|11750.1|11762.1|11750.1|11755|11743|2
1623082550000|2021-06-07 16:15:50|11761.3|11749.3|11760.4|11748.4|11761.3|11749.3|11760.4|11748.4|0
1623082560000|2021-06-07 16:16:00|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|0
1623082570000|2021-06-07 16:16:10|11759.1|11747.1|11759.2|11747.2|11759.6|11747.6|11758.8|11746.8|1
1623082580000|2021-06-07 16:16:20|11760|11748|11759.2|11747.2|11760|11748|11759.2|11747.2|0
1623082590000|2021-06-07 16:16:30|11760|11748|11761.3|11749.3|11761.3|11749.3|11760|11748|0
1623082600000|2021-06-07 16:16:40|11760.4|11748.4|11760|11748|11760.4|11748.4|11760|11748|0
1623082610000|2021-06-07 16:16:50|11758|11746|11758.4|11746.4|11758.4|11746.4|11758|11746|0
1623082620000|2021-06-07 16:17:00|11756.8|11744.8|11757.6|11745.6|11757.6|11745.6|11756.8|11744.8|5
1623082630000|2021-06-07 16:17:10|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|11757.1|11745.1|4
1623082660000|2021-06-07 16:17:40|11759.9|11739.9|11759.9|11739.9|11759.9|11739.9|11759.9|11739.9|0
1623082670000|2021-06-07 16:17:50|||||||||3
1623082680000|2021-06-07 16:18:00|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|1
1623082700000|2021-06-07 16:18:20|||||||||2
1623082710000|2021-06-07 16:18:30|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|0
1623082720000|2021-06-07 16:18:40|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|0
1623082730000|2021-06-07 16:18:50|||||||||2
1623082750000|2021-06-07 16:19:10|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|1
1623082760000|2021-06-07 16:19:20|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|6
1623082770000|2021-06-07 16:19:30|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|11755.9|11743.9|0
1623082800000|2021-06-07 16:20:00|11756|11744|11756|11744|11756|11744|11756|11744|0
1623082820000|2021-06-07 16:20:20|11758.3|11738.3|11752.6|11732.6|11758.3|11738.3|11752.6|11732.6|1
1623082830000|2021-06-07 16:20:30|11751.8|11731.8|11747.3|11735.3|11752.6|11736.1|11747.3|11730.9|6
1623082840000|2021-06-07 16:20:40|11748.1|11736.1|11746.8|11734.8|11748.1|11736.1|11746.8|11734.8|3
1623082850000|2021-06-07 16:20:50|11746|11734|11746|11734|11746|11734|11746|11734|0
1623082860000|2021-06-07 16:21:00|11744.4|11732.4|11745.2|11733.2|11745.2|11733.2|11744.4|11732.4|5
1623082870000|2021-06-07 16:21:10|11745.6|11733.6|11743.9|11731.9|11745.6|11733.6|11743.9|11731.9|1
1623082880000|2021-06-07 16:21:20|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|11746.3|11734.3|0
1623082890000|2021-06-07 16:21:30|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|11745.5|11733.5|0
1623082900000|2021-06-07 16:21:40|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11743.1|11731.1|2
1623082910000|2021-06-07 16:21:50|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|6
1623082920000|2021-06-07 16:22:00|11745.6|11733.6|11747.2|11735.2|11747.2|11735.2|11745.6|11733.6|1
1623082930000|2021-06-07 16:22:10|11746.8|11734.8|11746.3|11734.3|11746.8|11734.8|11746.3|11734.3|3
1623082940000|2021-06-07 16:22:20|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|11746.8|11734.8|0
1623083000000|2021-06-07 16:23:20|11746|11734|11744.7|11732.7|11746|11734|11744.7|11732.7|0
1623083020000|2021-06-07 16:23:40|||||||||1
1623083040000|2021-06-07 16:24:00|11745.5|11733.5|11746|11734|11746|11734|11745.5|11733.5|0
1623083050000|2021-06-07 16:24:10|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|0
1623083060000|2021-06-07 16:24:20|11743.8|11731.8|11743.8|11731.8|11744.3|11732.3|11743.8|11731.8|10
1623083080000|2021-06-07 16:24:40|11739|11727|11736.5|11724.5|11739|11727|11734.9|11722.9|11
1623083100000|2021-06-07 16:25:00|11737.3|11725.3|11738.1|11726.1|11738.1|11726.1|11737.3|11725.3|1
1623083110000|2021-06-07 16:25:10|11739|11727|11740.3|11728.3|11740.3|11728.3|11739|11727|7
1623083120000|2021-06-07 16:25:20|11738.6|11726.6|11738.6|11726.6|11738.6|11726.6|11738.6|11726.6|5
1623083130000|2021-06-07 16:25:30|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|0
1623083140000|2021-06-07 16:25:40|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|0
1623083150000|2021-06-07 16:25:50|11745.1|11725.1|11745.1|11725.1|11745.1|11728.3|11740.3|11724.3|0
1623083160000|2021-06-07 16:26:00|11742.4|11730.4|11745.8|11733.8|11745.8|11733.8|11742.4|11730.4|6
1623083170000|2021-06-07 16:26:10|11744.6|11732.6|11742.9|11730.9|11744.6|11732.6|11742.1|11730.1|1
1623083180000|2021-06-07 16:26:20|11743.4|11731.4|11743.4|11731.4|11743.4|11731.4|11742.9|11730.9|2
1623083200000|2021-06-07 16:26:40|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|2
1623083210000|2021-06-07 16:26:50|11743.4|11731.4|11742.9|11730.9|11743.4|11731.4|11742.9|11730.9|3
1623083220000|2021-06-07 16:27:00|11742.5|11730.5|11740.9|11728.9|11742.5|11730.5|11740.9|11728.9|3
1623083240000|2021-06-07 16:27:20|11739.6|11727.6|11740.9|11728.9|11740.9|11728.9|11739.6|11727.6|0
1623083260000|2021-06-07 16:27:40|11741.7|11729.7|11742.6|11730.6|11742.6|11730.6|11741.7|11729.7|2
1623083270000|2021-06-07 16:27:50|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|11741.7|11729.7|3
1623083280000|2021-06-07 16:28:00|11741.6|11729.6|11746.1|11726.1|11746.1|11729.6|11741.6|11726.1|5
1623083290000|2021-06-07 16:28:10|11744.4|11724.4|11739.2|11727.2|11744.4|11728|11739.2|11723.6|0
1623083300000|2021-06-07 16:28:20|11745.3|11725.3|11744.8|11724.8|11745.3|11725.3|11744.8|11724.8|10
1623083320000|2021-06-07 16:28:40|11746.4|11726.4|11746.4|11726.4|11746.4|11726.4|11746.4|11726.4|0
1623083340000|2021-06-07 16:29:00|11745.6|11725.6|11745.6|11725.6|11745.6|11725.6|11745.6|11725.6|0
1623083350000|2021-06-07 16:29:10|11744.8|11724.8|11744|11724|11744.8|11724.8|11744|11724|0
1623083360000|2021-06-07 16:29:20|11739.6|11727.6|11744.8|11724.8|11744.8|11730.6|11739.6|11723.6|5
1623083370000|2021-06-07 16:29:30|11738.8|11726.8|11743.2|11723.2|11743.2|11726.8|11738.8|11723.2|0
1623083380000|2021-06-07 16:29:40|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|11739.1|11727.1|5
1623083400000|2021-06-07 16:30:00|11739.9|11727.9|11739.9|11727.9|11739.9|11727.9|11739.9|11727.9|0
1623083410000|2021-06-07 16:30:10|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|11742.4|11730.4|0
1623083430000|2021-06-07 16:30:30|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|1
1623083460000|2021-06-07 16:31:00|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|0
1623083480000|2021-06-07 16:31:20|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|11744.4|11732.4|0
1623083490000|2021-06-07 16:31:30|11744|11732|11744|11732|11744|11732|11744|11732|5
1623083500000|2021-06-07 16:31:40|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623083520000|2021-06-07 16:32:00|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|11743.2|11731.2|10
1623083530000|2021-06-07 16:32:10|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1623083540000|2021-06-07 16:32:20|11741.9|11729.9|11741.5|11729.5|11742.8|11730.8|11739.8|11727.8|10
1623083560000|2021-06-07 16:32:40|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|0
1623083600000|2021-06-07 16:33:20|||||||||3
1623083620000|2021-06-07 16:33:40|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|11744.7|11732.7|0
1623083640000|2021-06-07 16:34:00|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1623083650000|2021-06-07 16:34:10|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623083710000|2021-06-07 16:35:10|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|11743.1|11731.1|0
1623083760000|2021-06-07 16:36:00|11736.6|11724.6|11735.4|11723.4|11736.6|11724.6|11735|11723|2
1623083770000|2021-06-07 16:36:10|11737|11725|11737|11725|11737|11725|11737|11725|0
1623083790000|2021-06-07 16:36:30|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1623083800000|2021-06-07 16:36:40|11737|11725|11737|11725|11737|11725|11737|11725|0
1623083810000|2021-06-07 16:36:50|11735.4|11723.4|11736.2|11724.2|11737|11725|11735.4|11723.4|0
1623083830000|2021-06-07 16:37:10|11737|11725|11736.6|11724.6|11737|11725|11736.6|11724.6|3
1623083840000|2021-06-07 16:37:20|11735|11723|11734.6|11722.6|11735|11723|11734.6|11722.6|7
1623083850000|2021-06-07 16:37:30|11732.1|11720.1|11732.1|11720.1|11732.1|11720.1|11732.1|11720.1|2
1623083860000|2021-06-07 16:37:40|11734.6|11722.6|11734.1|11722.1|11735.4|11723.4|11734.1|11722.1|9
1623083880000|2021-06-07 16:38:00|11735|11723|11735|11723|11735|11723|11735|11723|0
1623083910000|2021-06-07 16:38:30|11735.8|11723.8|11735.8|11723.8|11735.8|11723.8|11735.8|11723.8|0
1623083920000|2021-06-07 16:38:40|11734.2|11722.2|11734.2|11722.2|11734.2|11722.2|11734.2|11722.2|0
1623083930000|2021-06-07 16:38:50|11734.6|11722.6|11734.6|11722.6|11734.6|11722.6|11734.6|11722.6|3
1623083940000|2021-06-07 16:39:00|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|11733.8|11721.8|0
1623083950000|2021-06-07 16:39:10|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|1
1623083960000|2021-06-07 16:39:20|11732.9|11720.9|11733.7|11721.7|11733.7|11721.7|11732.9|11720.9|0
1623083970000|2021-06-07 16:39:30|11734.5|11722.5|11732.9|11720.9|11734.5|11722.5|11732.9|11720.9|3
1623083990000|2021-06-07 16:39:50|11731.3|11719.3|11734.1|11722.1|11734.1|11722.1|11731.3|11719.3|7
1623084000000|2021-06-07 16:40:00|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|0
1623084010000|2021-06-07 16:40:10|11731.7|11719.7|11732.5|11720.5|11732.5|11720.5|11731.7|11719.7|0
1623084020000|2021-06-07 16:40:20|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|2
1623084030000|2021-06-07 16:40:30|11732.5|11720.5|11732.5|11720.5|11732.5|11720.5|11732.5|11720.5|0
1623084040000|2021-06-07 16:40:40|11731.7|11719.7|11731.2|11719.2|11731.7|11719.7|11731.2|11719.2|4
1623084070000|2021-06-07 16:41:10|11730.4|11718.4|11730.4|11718.4|11730.4|11718.4|11730.4|11718.4|20
1623084090000|2021-06-07 16:41:30|11732|11720|11728.8|11716.8|11732|11720|11728.8|11716.8|2
1623084110000|2021-06-07 16:41:50|||||||||50
1623084120000|2021-06-07 16:42:00|11730.4|11718.4|11730.4|11718.4|11730.4|11718.4|11730.4|11718.4|0
1623084130000|2021-06-07 16:42:10|11728.8|11716.8|11728.8|11716.8|11728.8|11716.8|11728.8|11716.8|0
1623084150000|2021-06-07 16:42:30|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|7
1623084160000|2021-06-07 16:42:40|11731.7|11719.7|11731.7|11719.7|11731.7|11719.7|11731.7|11719.7|0
1623084170000|2021-06-07 16:42:50|11729.3|11717.3|11729.7|11717.7|11729.7|11717.7|11729.3|11717.3|2
1623084190000|2021-06-07 16:43:10|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|0
1623084210000|2021-06-07 16:43:30|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|0
1623084220000|2021-06-07 16:43:40|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|0
1623084240000|2021-06-07 16:44:00|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|11729.7|11717.7|0
1623084250000|2021-06-07 16:44:10|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|11730.5|11718.5|0
1623084280000|2021-06-07 16:44:40|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|0
1623084310000|2021-06-07 16:45:10|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|11736.2|11724.2|0
1623084330000|2021-06-07 16:45:30|11738.7|11726.7|11738.7|11726.7|11738.7|11726.7|11738.7|11726.7|0
1623084350000|2021-06-07 16:45:50|11737.9|11725.9|11737|11725|11737.9|11725.9|11737|11725|10
1623084360000|2021-06-07 16:46:00|11737.8|11725.8|11737.8|11725.8|11737.8|11725.8|11737.8|11725.8|0
1623084370000|2021-06-07 16:46:10|11739|11727|11739|11727|11739|11727|11739|11727|0
1623084380000|2021-06-07 16:46:20|11740.2|11728.2|11740.2|11728.2|11740.2|11728.2|11740.2|11728.2|0
1623084390000|2021-06-07 16:46:30|11739|11727|11739|11727|11739|11727|11739|11727|4
1623084420000|2021-06-07 16:47:00|11740.6|11728.6|11739.8|11727.8|11740.6|11728.6|11739.8|11727.8|0
1623084430000|2021-06-07 16:47:10|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|1
1623084450000|2021-06-07 16:47:30|11741.4|11729.4|11742.3|11730.3|11742.3|11730.3|11741.4|11729.4|0
1623084460000|2021-06-07 16:47:40|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|11740.6|11728.6|0
1623084470000|2021-06-07 16:47:50|11741|11729|11741|11729|11741|11729|11741|11729|0
1623084510000|2021-06-07 16:48:30|11736.9|11724.9|11735.3|11723.3|11736.9|11724.9|11735.3|11723.3|4
1623084520000|2021-06-07 16:48:40|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|0
1623084550000|2021-06-07 16:49:10|11738.2|11726.2|11738.2|11726.2|11738.2|11726.2|11738.2|11726.2|0
1623084570000|2021-06-07 16:49:30|11737.4|11725.4|11737.4|11725.4|11737.4|11725.4|11737.4|11725.4|0
1623084600000|2021-06-07 16:50:00|11735.7|11723.7|11735.3|11723.3|11735.7|11723.7|11735.3|11723.3|10
1623084610000|2021-06-07 16:50:10|11736.1|11724.1|11736.9|11724.9|11736.9|11724.9|11736.1|11724.1|0
1623084630000|2021-06-07 16:50:30|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|0
1623084640000|2021-06-07 16:50:40|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|0
1623084650000|2021-06-07 16:50:50|||||||||10
1623084690000|2021-06-07 16:51:30|11734.1|11722.1|11734.9|11722.9|11734.9|11722.9|11734.1|11722.1|0
1623084720000|2021-06-07 16:52:00|11735.7|11723.7|11736.5|11724.5|11736.5|11724.5|11735.7|11723.7|0
1623084730000|2021-06-07 16:52:10|11734.9|11722.9|11734.1|11722.1|11734.9|11722.9|11734.1|11722.1|20
1623084740000|2021-06-07 16:52:20|11734.9|11722.9|11734.9|11722.9|11734.9|11722.9|11734.9|11722.9|2
1623084750000|2021-06-07 16:52:30|||||||||2
1623084760000|2021-06-07 16:52:40|11733.2|11721.2|11733.2|11721.2|11733.7|11721.7|11733.2|11721.2|0
1623084770000|2021-06-07 16:52:50|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|2
1623084790000|2021-06-07 16:53:10|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|11735.7|11723.7|10
1623084800000|2021-06-07 16:53:20|||||||||2
1623084820000|2021-06-07 16:53:40|11734.8|11722.8|11734.4|11722.4|11734.8|11722.8|11734.4|11722.4|9
1623084860000|2021-06-07 16:54:20|||||||||10
1623084900000|2021-06-07 16:55:00|11735.2|11723.2|11735.2|11723.2|11735.2|11723.2|11735.2|11723.2|0
1623084940000|2021-06-07 16:55:40|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|0
1623084960000|2021-06-07 16:56:00|||||||||10
1623084970000|2021-06-07 16:56:10|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|0
1623084980000|2021-06-07 16:56:20|||||||||2
1623084990000|2021-06-07 16:56:30|11732.3|11720.3|11729.9|11717.9|11732.3|11720.3|11729.9|11717.9|0
1623085000000|2021-06-07 16:56:40|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|10
1623085010000|2021-06-07 16:56:50|||||||||5
1623085040000|2021-06-07 16:57:20|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|9
1623085100000|2021-06-07 16:58:20|11731.5|11719.5|11729.9|11717.9|11731.5|11719.5|11729.9|11717.9|2
1623085120000|2021-06-07 16:58:40|11731.5|11719.5|11732.4|11720.4|11732.4|11720.4|11731.5|11719.5|3
1623085130000|2021-06-07 16:58:50|||||||||5
1623085140000|2021-06-07 16:59:00|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11730.7|11718.7|4
1623085150000|2021-06-07 16:59:10|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|5
1623085160000|2021-06-07 16:59:20|||||||||1
1623085190000|2021-06-07 16:59:50|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|5
1623085200000|2021-06-07 17:00:00|11732|11720|11732|11720|11732|11720|11732|11720|0
1623085210000|2021-06-07 17:00:10|11731.5|11719.5|11732|11720|11732|11720|11731.1|11719.1|0
1623085230000|2021-06-07 17:00:30|11731.1|11719.1|11729.9|11717.9|11731.1|11719.1|11729.9|11717.9|0
1623085250000|2021-06-07 17:00:50|||||||||20
1623085260000|2021-06-07 17:01:00|11729.1|11717.1|11729.5|11717.5|11729.5|11717.5|11729.1|11717.1|7
1623085270000|2021-06-07 17:01:10|11728.3|11716.3|11729.5|11717.5|11729.5|11717.5|11728.3|11716.3|0
1623085280000|2021-06-07 17:01:20|11729.1|11717.1|11729.5|11717.5|11729.5|11717.5|11729.1|11717.1|0
1623085290000|2021-06-07 17:01:30|11729.1|11717.1|11729.5|11717.5|11729.5|11717.5|11729.1|11717.1|0
1623085300000|2021-06-07 17:01:40|11730.3|11718.3|11732|11720|11732|11720|11730.3|11718.3|0
1623085310000|2021-06-07 17:01:50|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|0
1623085330000|2021-06-07 17:02:10|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623085350000|2021-06-07 17:02:30|11731.1|11719.1|11730.3|11718.3|11731.1|11719.1|11730.3|11718.3|0
1623085360000|2021-06-07 17:02:40|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623085370000|2021-06-07 17:02:50|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|0
1623085380000|2021-06-07 17:03:00|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623085390000|2021-06-07 17:03:10|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|0
1623085420000|2021-06-07 17:03:40|11728.3|11716.3|11728.3|11716.3|11728.3|11716.3|11728.3|11716.3|0
1623085440000|2021-06-07 17:04:00|11728.7|11716.7|11728.7|11716.7|11728.7|11716.7|11728.7|11716.7|0
1623085450000|2021-06-07 17:04:10|11729.5|11717.5|11729.5|11717.5|11729.5|11717.5|11729.5|11717.5|0
1623085460000|2021-06-07 17:04:20|11725.7|11713.7|11727.4|11715.4|11728.6|11716.6|11725.7|11713.7|21
1623085470000|2021-06-07 17:04:30|11726.6|11714.6|11725.3|11713.3|11726.6|11714.6|11725.3|11713.3|0
1623085480000|2021-06-07 17:04:40|11725.8|11713.8|11725.8|11713.8|11725.8|11713.8|11725.8|11713.8|0
1623085490000|2021-06-07 17:04:50|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|0
1623085500000|2021-06-07 17:05:00|11725.3|11713.3|11724.1|11712.1|11725.3|11713.3|11724.1|11712.1|5
1623085510000|2021-06-07 17:05:10|11723.3|11711.3|11723.3|11711.3|11723.3|11711.3|11723.3|11711.3|20
1623085520000|2021-06-07 17:05:20|11720.8|11708.8|11720.8|11708.8|11720.8|11708.8|11720.8|11708.8|8
1623085540000|2021-06-07 17:05:40|11719.5|11707.5|11718.3|11706.3|11719.5|11707.5|11718.3|11706.3|5
1623085550000|2021-06-07 17:05:50|11716.6|11704.6|11716.2|11704.2|11716.6|11704.6|11716.2|11704.2|66
1623085560000|2021-06-07 17:06:00|11717.8|11705.8|11717.8|11705.8|11717.8|11705.8|11717.8|11705.8|0
1623085580000|2021-06-07 17:06:20|11718.3|11706.3|11717.4|11705.4|11718.3|11706.3|11717.4|11705.4|4
1623085590000|2021-06-07 17:06:30|11718.3|11706.3|11717|11705|11718.3|11706.3|11716.2|11704.2|0
1623085600000|2021-06-07 17:06:40|11715.8|11703.8|11715.8|11703.8|11715.8|11703.8|11715.8|11703.8|5
1623085630000|2021-06-07 17:07:10|11717|11705|11718.3|11706.3|11718.3|11706.3|11717|11705|2
1623085640000|2021-06-07 17:07:20|11717.4|11705.4|11717.4|11705.4|11717.4|11705.4|11717.4|11705.4|0
1623085650000|2021-06-07 17:07:30|11719|11707|11719|11707|11719|11707|11719|11707|0
1623085680000|2021-06-07 17:08:00|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|11719.9|11707.9|22
1623085690000|2021-06-07 17:08:10|11721.5|11709.5|11728.5|11708.5|11728.5|11712|11721.5|11708.5|0
1623085700000|2021-06-07 17:08:20|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|0
1623085710000|2021-06-07 17:08:30|11721.5|11709.5|11724|11712|11724|11712|11721.5|11709.5|7
1623085720000|2021-06-07 17:08:40|11722.8|11710.8|11722.3|11710.3|11722.8|11710.8|11722.3|11710.3|0
1623085730000|2021-06-07 17:08:50|11721.5|11709.5|11721.2|11709.2|11721.5|11709.5|11719|11707|4
1623085740000|2021-06-07 17:09:00|11720.3|11708.3|11728.1|11708.1|11728.1|11709.5|11720.3|11708.1|2
1623085750000|2021-06-07 17:09:10|11725.3|11713.3|11728.1|11708.1|11728.9|11713.3|11725.3|11708.1|0
1623085760000|2021-06-07 17:09:20|11726.8|11706.8|11726.8|11706.8|11726.8|11706.8|11726.8|11706.8|0
1623085770000|2021-06-07 17:09:30|11720.3|11708.3|11725.3|11713.3|11726.8|11713.3|11720.3|11705.6|41
1623085780000|2021-06-07 17:09:40|11725.8|11713.8|11725|11713|11725.8|11713.8|11725|11713|0
1623085790000|2021-06-07 17:09:50|11724.5|11712.5|11724.5|11712.5|11724.5|11712.5|11724.5|11712.5|0
1623085800000|2021-06-07 17:10:00|11725.3|11713.3|11725.3|11713.3|11725.3|11713.3|11725.3|11713.3|4
1623085810000|2021-06-07 17:10:10|11723.7|11711.7|11729.5|11717.5|11730.7|11718.7|11723.7|11711.7|1
1623085820000|2021-06-07 17:10:20|11728.7|11716.7|11732|11720|11732|11720|11727.8|11715.8|10
1623085830000|2021-06-07 17:10:30|11731.2|11719.2|11730.3|11718.3|11731.2|11719.2|11730.3|11718.3|2
1623085840000|2021-06-07 17:10:40|11728.7|11716.7|11729.9|11717.9|11729.9|11717.9|11728.7|11716.7|1
1623085860000|2021-06-07 17:11:00|11730.3|11718.3|11732|11720|11732|11720|11730.3|11718.3|0
1623085890000|2021-06-07 17:11:30|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|0
1623085900000|2021-06-07 17:11:40|11728.7|11716.7|11729.9|11717.9|11729.9|11717.9|11728.7|11716.7|0
1623085920000|2021-06-07 17:12:00|11729.5|11717.5|11730.7|11718.7|11731.2|11719.2|11728.7|11716.7|0
1623085940000|2021-06-07 17:12:20|11731.2|11719.2|11728.7|11716.7|11731.2|11719.2|11727.8|11715.8|4
1623085950000|2021-06-07 17:12:30|11727.8|11715.8|11732.8|11720.8|11732.8|11720.8|11727.8|11715.8|0
1623085960000|2021-06-07 17:12:40|||||||||2
1623085970000|2021-06-07 17:12:50|11732|11720|11732|11720|11732|11720|11732|11720|2
1623085980000|2021-06-07 17:13:00|11732.8|11720.8|11734|11722|11734|11722|11732.8|11720.8|1
1623086020000|2021-06-07 17:13:40|11733.6|11721.6|11732|11720|11733.6|11721.6|11732|11720|0
1623086030000|2021-06-07 17:13:50|11732.4|11720.4|11733.6|11721.6|11733.6|11721.6|11732.4|11720.4|0
1623086040000|2021-06-07 17:14:00|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623086050000|2021-06-07 17:14:10|11732|11720|11729.9|11717.9|11732|11720|11729.9|11717.9|0
1623086060000|2021-06-07 17:14:20|11727.8|11715.8|11729.5|11717.5|11730.3|11718.3|11727.8|11715.8|0
1623086070000|2021-06-07 17:14:30|11728.7|11716.7|11727.8|11715.8|11728.7|11716.7|11727.8|11715.8|0
1623086100000|2021-06-07 17:15:00|11727.9|11715.9|11727.9|11715.9|11727.9|11715.9|11727.9|11715.9|0
1623086120000|2021-06-07 17:15:20|11728.7|11716.7|11729.9|11717.9|11729.9|11717.9|11728.7|11716.7|0
1623086130000|2021-06-07 17:15:30|11729.5|11717.5|11731.5|11719.5|11732.4|11720.4|11729.5|11717.5|1
1623086140000|2021-06-07 17:15:40|11732.8|11720.8|11734.4|11722.4|11734.4|11722.4|11732.8|11720.8|0
1623086150000|2021-06-07 17:15:50|11735.7|11723.7|11738.2|11726.2|11738.6|11726.6|11735.7|11723.7|1
1623086160000|2021-06-07 17:16:00|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|1
1623086170000|2021-06-07 17:16:10|11738.6|11726.6|11737.8|11725.8|11738.6|11726.6|11737.8|11725.8|0
1623086180000|2021-06-07 17:16:20|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|0
1623086190000|2021-06-07 17:16:30|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|0
1623086200000|2021-06-07 17:16:40|11737.4|11725.4|11735.3|11723.3|11737.4|11725.4|11734.5|11722.5|0
1623086210000|2021-06-07 17:16:50|11734.5|11722.5|11732.4|11720.4|11734.5|11722.5|11732.4|11720.4|0
1623086220000|2021-06-07 17:17:00|11735.2|11715.2|11730.4|11718.4|11735.2|11718.4|11729.9|11715.2|1
1623086240000|2021-06-07 17:17:20|11732.2|11712.2|11729.5|11717.5|11732.2|11717.5|11727.9|11711.4|3
1623086250000|2021-06-07 17:17:30|11730.3|11718.3|11729.5|11717.5|11734.7|11718.3|11728.7|11711.4|0
1623086260000|2021-06-07 17:17:40|11733.9|11713.9|11727|11715|11733.9|11717.5|11727|11712.2|0
1623086310000|2021-06-07 17:18:30|11727.8|11715.8|11734.7|11714.7|11734.7|11716.7|11727.8|11712.2|0
1623086320000|2021-06-07 17:18:40|11728.7|11716.7|11729.5|11717.5|11729.5|11717.5|11728.7|11716.7|0
1623086330000|2021-06-07 17:18:50|11732.2|11712.2|11725.7|11713.7|11732.2|11715|11725.7|11712.2|0
1623086340000|2021-06-07 17:19:00|11724.9|11712.9|11728.5|11708.5|11728.5|11712.9|11724.9|11708.5|0
1623086370000|2021-06-07 17:19:30|11727.7|11707.7|11727.7|11707.7|11727.7|11707.7|11727.7|11707.7|0
1623086380000|2021-06-07 17:19:40|11722.4|11710.4|11728.5|11708.5|11728.5|11710.4|11722.4|11706.9|0
1623086390000|2021-06-07 17:19:50|11727.7|11707.7|11728.5|11708.5|11728.5|11708.5|11727.7|11707.7|0
1623086400000|2021-06-07 17:20:00|11727.7|11707.7|11727.7|11707.7|11727.7|11707.7|11727.7|11707.7|0
1623086410000|2021-06-07 17:20:10|11728.5|11708.5|11728.5|11708.5|11728.5|11708.5|11728.5|11708.5|0
1623086440000|2021-06-07 17:20:40|11722.4|11710.4|11720.4|11708.4|11722.4|11710.4|11720.4|11708.4|0
1623086460000|2021-06-07 17:21:00|11719.5|11707.5|11724.1|11712.1|11724.1|11712.1|11719.5|11707.5|0
1623086470000|2021-06-07 17:21:10|11724.9|11712.9|11725.3|11713.3|11725.3|11713.3|11724.1|11712.1|0
1623086480000|2021-06-07 17:21:20|11724.9|11712.9|11727.8|11715.8|11727.8|11715.8|11724.9|11712.9|0
1623086500000|2021-06-07 17:21:40|11727.4|11715.4|11727.4|11715.4|11727.8|11715.8|11726.6|11714.6|0
1623086510000|2021-06-07 17:21:50|11726.6|11714.6|11729.4|11717.4|11730.7|11718.7|11726.6|11714.6|0
1623086520000|2021-06-07 17:22:00|11728.6|11716.6|11728.5|11708.5|11729.3|11716.6|11728.5|11708.5|11
1623086530000|2021-06-07 17:22:10|11727.2|11707.2|11722.8|11710.8|11727.2|11710.8|11722.8|11707.2|0
1623086540000|2021-06-07 17:22:20|11722|11710|11722|11710|11722|11710|11722|11710|0
1623086550000|2021-06-07 17:22:30|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|0
1623086560000|2021-06-07 17:22:40|11723.6|11711.6|11722.4|11710.4|11723.6|11711.6|11722.4|11710.4|0
1623086570000|2021-06-07 17:22:50|11723.6|11711.6|11724.4|11712.4|11724.4|11712.4|11723.6|11711.6|0
1623086590000|2021-06-07 17:23:10|11725.7|11713.7|11722.8|11710.8|11725.7|11713.7|11722.8|11710.8|0
1623086610000|2021-06-07 17:23:30|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|0
1623086620000|2021-06-07 17:23:40|11719.9|11707.9|11720.7|11708.7|11720.7|11708.7|11719.9|11707.9|0
1623086630000|2021-06-07 17:23:50|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|11721.6|11709.6|20
1623086640000|2021-06-07 17:24:00|11722.4|11710.4|11722.4|11710.4|11723.6|11711.6|11720.7|11708.7|5
1623086650000|2021-06-07 17:24:10|11723.6|11711.6|11723.6|11711.6|11723.6|11711.6|11723.6|11711.6|0
1623086660000|2021-06-07 17:24:20|11725.7|11713.7|11724.4|11712.4|11725.7|11713.7|11724.4|11712.4|0
1623086670000|2021-06-07 17:24:30|11723.6|11711.6|11723.6|11711.6|11723.6|11711.6|11723.6|11711.6|0
1623086680000|2021-06-07 17:24:40|11721.1|11709.1|11721.1|11709.1|11721.1|11709.1|11721.1|11709.1|0
1623086690000|2021-06-07 17:24:50|11721.9|11709.9|11723.6|11711.6|11723.6|11711.6|11721.9|11709.9|1
1623086700000|2021-06-07 17:25:00|11724.4|11712.4|11727.4|11715.4|11727.4|11715.4|11724.4|11712.4|1
1623086710000|2021-06-07 17:25:10|11728.6|11716.6|11729.9|11717.9|11730.7|11718.7|11728.6|11716.6|0
1623086720000|2021-06-07 17:25:20|11731.1|11719.1|11731.9|11719.9|11733.2|11721.2|11730.7|11718.7|0
1623086730000|2021-06-07 17:25:30|11731.1|11719.1|11725.7|11713.7|11731.1|11719.1|11725.7|11710.9|7
1623086750000|2021-06-07 17:25:50|11730.1|11710.1|11729.4|11717.4|11730.1|11717.4|11728.6|11710.1|0
1623086760000|2021-06-07 17:26:00|11728.2|11716.2|11730.3|11718.3|11730.3|11718.3|11728.2|11716.2|0
1623086770000|2021-06-07 17:26:10|11731.5|11719.5|11731.5|11719.5|11732.8|11720.8|11731.5|11719.5|2
1623086780000|2021-06-07 17:26:20|11731.1|11719.1|11731.5|11719.5|11731.5|11719.5|11731.1|11719.1|0
1623086800000|2021-06-07 17:26:40|11730.3|11718.3|11727.8|11715.8|11730.3|11718.3|11727.8|11715.8|0
1623086810000|2021-06-07 17:26:50|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|0
1623086820000|2021-06-07 17:27:00|11725.3|11713.3|11729|11717|11729|11717|11725.3|11713.3|0
1623086830000|2021-06-07 17:27:10|11730.3|11718.3|11732.8|11720.8|11732.8|11720.8|11730.3|11718.3|5
1623086840000|2021-06-07 17:27:20|11733.6|11721.6|11734.8|11722.8|11734.8|11722.8|11733.6|11721.6|6
1623086850000|2021-06-07 17:27:30|11734.4|11722.4|11732.3|11720.3|11734.4|11722.4|11732.3|11720.3|0
1623086860000|2021-06-07 17:27:40|11730.7|11718.7|11728.6|11716.6|11730.7|11718.7|11728.6|11716.6|0
1623086870000|2021-06-07 17:27:50|11732.2|11712.2|11727.4|11715.4|11732.2|11715.9|11727.4|11710.6|0
1623086890000|2021-06-07 17:28:10|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|0
1623086910000|2021-06-07 17:28:30|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|0
1623086940000|2021-06-07 17:29:00|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623086950000|2021-06-07 17:29:10|11729.1|11717.1|11729.1|11717.1|11729.1|11717.1|11729.1|11717.1|0
1623086980000|2021-06-07 17:29:40|11731.5|11719.5|11731.1|11719.1|11731.5|11719.5|11731.1|11719.1|4
1623087000000|2021-06-07 17:30:00|11728.6|11716.6|11729.5|11717.5|11731.1|11719.1|11728.6|11716.6|1
1623087010000|2021-06-07 17:30:10|11727|11715|11727|11715|11727|11715|11727|11715|0
1623087030000|2021-06-07 17:30:30|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|0
1623087070000|2021-06-07 17:31:10|11727|11715|11727|11715|11727|11715|11727|11715|0
1623087080000|2021-06-07 17:31:20|11726.2|11714.2|11725.4|11713.4|11726.2|11714.2|11725.4|11713.4|0
1623087090000|2021-06-07 17:31:30|11727|11715|11727|11715|11727|11715|11727|11715|0
1623087100000|2021-06-07 17:31:40|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|11726.6|11714.6|0
1623087110000|2021-06-07 17:31:50|11727|11715|11728.6|11716.6|11728.6|11716.6|11727|11715|0
1623087120000|2021-06-07 17:32:00|11729.5|11717.5|11728.6|11716.6|11729.5|11717.5|11728.6|11716.6|0
1623087140000|2021-06-07 17:32:20|11729.5|11717.5|11731.1|11719.1|11731.1|11719.1|11729.5|11717.5|0
1623087150000|2021-06-07 17:32:30|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|3
1623087180000|2021-06-07 17:33:00|11728.2|11716.2|11727.3|11715.3|11728.2|11716.2|11727.3|11715.3|0
1623087190000|2021-06-07 17:33:10|11728.2|11716.2|11727.7|11715.7|11728.2|11716.2|11727.7|11715.7|3
1623087210000|2021-06-07 17:33:30|11726.9|11714.9|11726.9|11714.9|11726.9|11714.9|11726.9|11714.9|0
1623087220000|2021-06-07 17:33:40|11725.3|11713.3|11726.1|11714.1|11726.1|11714.1|11724.8|11712.8|0
1623087230000|2021-06-07 17:33:50|11724.8|11712.8|11724.8|11712.8|11724.8|11712.8|11724.8|11712.8|0
1623087240000|2021-06-07 17:34:00|11724|11712|11722.3|11710.3|11724|11712|11722.3|11710.3|5
1623087250000|2021-06-07 17:34:10|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|11723.2|11711.2|0
1623087270000|2021-06-07 17:34:30|11724.4|11712.4|11723.2|11711.2|11725.2|11713.2|11723.2|11711.2|21
1623087290000|2021-06-07 17:34:50|11723.6|11711.6|11724.4|11712.4|11724.4|11712.4|11723.6|11711.6|0
1623087300000|2021-06-07 17:35:00|11724|11712|11721.9|11709.9|11724|11712|11721.1|11709.1|0
1623087310000|2021-06-07 17:35:10|11721.1|11709.1|11721.9|11709.9|11723.2|11711.2|11721.1|11709.1|0
1623087320000|2021-06-07 17:35:20|11720.3|11708.3|11719.8|11707.8|11720.3|11708.3|11719.8|11707.8|0
1623087330000|2021-06-07 17:35:30|11718.2|11706.2|11718.2|11706.2|11718.2|11706.2|11718.2|11706.2|1
1623087340000|2021-06-07 17:35:40|11717.3|11705.3|11715.7|11703.7|11717.3|11705.3|11715.7|11703.7|2
1623087350000|2021-06-07 17:35:50|11716.5|11704.5|11716.5|11704.5|11716.5|11704.5|11715.7|11703.7|1
1623087360000|2021-06-07 17:36:00|11715.7|11703.7|11719.8|11707.8|11719.8|11707.8|11715.7|11703.7|1
1623087370000|2021-06-07 17:36:10|11721.9|11709.9|11717.3|11705.3|11721.9|11709.9|11717.3|11705.3|40
1623087390000|2021-06-07 17:36:30|||||||||3
1623087410000|2021-06-07 17:36:50|11719.4|11707.4|11718.2|11706.2|11719.4|11707.4|11718.2|11706.2|0
1623087420000|2021-06-07 17:37:00|11718.6|11706.6|11718.2|11706.2|11719|11707|11718.2|11706.2|5
1623087430000|2021-06-07 17:37:10|11719.4|11707.4|11721.5|11709.5|11721.5|11709.5|11719|11707|0
1623087440000|2021-06-07 17:37:20|11718.5|11706.5|11719|11707|11719|11707|11718.5|11706.5|39
1623087450000|2021-06-07 17:37:30|11719.8|11707.8|11720.2|11708.2|11720.2|11708.2|11719.8|11707.8|0
1623087460000|2021-06-07 17:37:40|11721|11709|11721|11709|11721|11709|11721|11709|0
1623087470000|2021-06-07 17:37:50|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|0
1623087480000|2021-06-07 17:38:00|11722.3|11710.3|11723.5|11711.5|11724.4|11712.4|11722.3|11710.3|0
1623087490000|2021-06-07 17:38:10|11724.4|11712.4|11721.9|11709.9|11724.4|11712.4|11720.6|11708.6|10
1623087500000|2021-06-07 17:38:20|11723.1|11711.1|11725.6|11713.6|11725.6|11713.6|11722.3|11710.3|5
1623087510000|2021-06-07 17:38:30|11724.7|11712.7|11724.4|11712.4|11724.7|11712.7|11724.4|11712.4|0
1623087540000|2021-06-07 17:39:00|11725.6|11713.6|11725.6|11713.6|11725.6|11713.6|11725.6|11713.6|0
1623087550000|2021-06-07 17:39:10|11725.2|11713.2|11724.4|11712.4|11725.2|11713.2|11724.4|11712.4|0
1623087560000|2021-06-07 17:39:20|11725.2|11713.2|11725.6|11713.6|11725.6|11713.6|11725.2|11713.2|1
1623087570000|2021-06-07 17:39:30|11724.4|11712.4|11721.9|11709.9|11724.4|11712.4|11721|11709|40
1623087580000|2021-06-07 17:39:40|11720.6|11708.6|11719.4|11707.4|11720.6|11708.6|11719.4|11707.4|0
1623087600000|2021-06-07 17:40:00|11717.3|11705.3|11719.7|11707.7|11719.8|11707.8|11717.3|11705.3|0
1623087610000|2021-06-07 17:40:10|11718.9|11706.9|11721.9|11709.9|11721.9|11709.9|11718.1|11706.1|0
1623087620000|2021-06-07 17:40:20|11721.4|11709.4|11720.6|11708.6|11721.9|11709.9|11720.6|11708.6|3
1623087630000|2021-06-07 17:40:30|11722.7|11710.7|11721|11709|11722.7|11710.7|11720.6|11708.6|10
1623087640000|2021-06-07 17:40:40|11721.5|11709.5|11723.1|11711.1|11723.1|11711.1|11721.5|11709.5|0
1623087650000|2021-06-07 17:40:50|11722.3|11710.3|11720.6|11708.6|11722.3|11710.3|11720.6|11708.6|6
1623087660000|2021-06-07 17:41:00|11721.4|11709.4|11722.3|11710.3|11722.3|11710.3|11721.4|11709.4|1
1623087670000|2021-06-07 17:41:10|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|0
1623087680000|2021-06-07 17:41:20|11722.3|11710.3|11722.3|11710.3|11722.3|11710.3|11722.3|11710.3|0
1623087690000|2021-06-07 17:41:30|||||||||2
1623087700000|2021-06-07 17:41:40|11723.1|11711.1|11726|11714|11726|11714|11723.1|11711.1|7
1623087710000|2021-06-07 17:41:50|11721.4|11709.4|11722.7|11710.7|11722.7|11710.7|11720.6|11708.6|47
1623087720000|2021-06-07 17:42:00|11723.9|11711.9|11723.1|11711.1|11723.9|11711.9|11723.1|11711.1|0
1623087740000|2021-06-07 17:42:20|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|11721.9|11709.9|10
1623087750000|2021-06-07 17:42:30|11722.3|11710.3|11724.4|11712.4|11724.4|11712.4|11722.3|11710.3|2
1623087760000|2021-06-07 17:42:40|11725.6|11713.6|11722.7|11710.7|11725.6|11713.6|11722.7|11710.7|16
1623087770000|2021-06-07 17:42:50|11722.2|11710.2|11723.5|11711.5|11723.5|11711.5|11722.2|11710.2|0
1623087780000|2021-06-07 17:43:00|11724.7|11712.7|11723.9|11711.9|11724.7|11712.7|11722.2|11710.2|9
1623087800000|2021-06-07 17:43:20|11724.4|11712.4|11724.4|11712.4|11724.4|11712.4|11724.4|11712.4|5
1623087810000|2021-06-07 17:43:30|11725.2|11713.2|11726.5|11714.5|11729.2|11714.5|11724.8|11709.2|0
1623087820000|2021-06-07 17:43:40|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|3
1623087830000|2021-06-07 17:43:50|||||||||1
1623087840000|2021-06-07 17:44:00|||||||||2
1623087860000|2021-06-07 17:44:20|11723.9|11711.9|11724.7|11712.7|11724.7|11712.7|11723.9|11711.9|0
1623087870000|2021-06-07 17:44:30|11724.8|11712.8|11723.9|11711.9|11724.8|11712.8|11723.9|11711.9|0
1623087880000|2021-06-07 17:44:40|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|11723.1|11711.1|0
1623087910000|2021-06-07 17:45:10|11723.9|11711.9|11733.8|11713.8|11736.3|11720.7|11723.9|11710.9|10
1623087920000|2021-06-07 17:45:20|11733.4|11713.4|11733.8|11713.8|11735.1|11715.1|11733|11713|0
1623087930000|2021-06-07 17:45:30|11735.1|11715.1|11734.2|11714.2|11735.1|11715.1|11732.2|11712.2|0
1623087940000|2021-06-07 17:45:40|11733.4|11713.4|11732.6|11712.6|11733.4|11713.4|11732.6|11712.6|0
1623087950000|2021-06-07 17:45:50|11733.4|11713.4|11733.4|11713.4|11733.4|11716.6|11727.3|11713.4|0
1623087960000|2021-06-07 17:46:00|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|0
1623087970000|2021-06-07 17:46:10|11733.4|11713.4|11727.3|11715.3|11733.4|11715.3|11727.3|11713|4
1623087980000|2021-06-07 17:46:20|11729|11717|11732.6|11712.6|11732.6|11717|11729|11712.2|2
1623087990000|2021-06-07 17:46:30|11733.4|11713.4|11733.4|11713.4|11733.4|11713.4|11733.4|11713.4|1
1623088000000|2021-06-07 17:46:40|11734.7|11714.7|11733.9|11713.9|11734.7|11714.7|11733.9|11713.9|3
1623088010000|2021-06-07 17:46:50|11734.7|11714.7|11730.6|11718.6|11734.7|11720.7|11730.6|11714.7|0
1623088020000|2021-06-07 17:47:00|11732.7|11720.7|11735.5|11715.5|11736.3|11722|11731|11714.7|36
1623088030000|2021-06-07 17:47:10|11735.1|11715.1|11726.9|11714.9|11735.1|11716.5|11726.9|11713.8|0
1623088040000|2021-06-07 17:47:20|11725.6|11713.6|11726.4|11714.4|11726.9|11714.9|11725.6|11713.6|0
1623088050000|2021-06-07 17:47:30|11726.9|11714.9|11726.4|11714.4|11727.7|11715.7|11726.4|11714.4|0
1623088060000|2021-06-07 17:47:40|11726.9|11714.9|11728.1|11716.1|11728.1|11716.1|11726.9|11714.9|0
1623088070000|2021-06-07 17:47:50|11727.3|11715.3|11725.2|11713.2|11727.3|11715.3|11725.2|11713.2|4
1623088080000|2021-06-07 17:48:00|11726.4|11714.4|11730.2|11718.2|11730.2|11718.2|11726.4|11714.4|2
1623088090000|2021-06-07 17:48:10|11731.4|11719.4|11737.9|11717.9|11737.9|11720.3|11730.6|11717.9|5
1623088100000|2021-06-07 17:48:20|11737.1|11717.1|11737.1|11717.1|11737.9|11717.9|11737.1|11717.1|0
1623088110000|2021-06-07 17:48:30|11737.9|11717.9|11737.9|11717.9|11737.9|11717.9|11737.1|11717.1|0
1623088120000|2021-06-07 17:48:40|11734.4|11722.4|11734.4|11722.4|11738.4|11722.4|11734.4|11717.9|0
1623088130000|2021-06-07 17:48:50|11736.4|11724.4|11736.8|11724.8|11737.3|11725.3|11736|11724|0
1623088140000|2021-06-07 17:49:00|11736|11724|11737.3|11725.3|11737.7|11725.7|11736|11724|0
1623088150000|2021-06-07 17:49:10|11739.3|11727.3|11740.1|11728.1|11740.1|11728.1|11739.3|11727.3|5
1623088160000|2021-06-07 17:49:20|11741.4|11729.4|11739.3|11727.3|11741.4|11729.4|11739.3|11727.3|0
1623088170000|2021-06-07 17:49:30|11739.8|11727.8|11741.4|11729.4|11741.4|11729.4|11739.8|11727.8|0
1623088180000|2021-06-07 17:49:40|||||||||3
1623088190000|2021-06-07 17:49:50|11739.8|11727.8|11739.3|11727.3|11739.8|11727.8|11739.3|11727.3|0
1623088210000|2021-06-07 17:50:10|11739.8|11727.8|11741.4|11729.4|11741.4|11729.4|11739.8|11727.8|0
1623088220000|2021-06-07 17:50:20|11743|11731|11746.8|11734.8|11747.6|11735.6|11743|11731|26
1623088230000|2021-06-07 17:50:30|11747.6|11735.6|11746.8|11734.8|11747.6|11735.6|11744.8|11732.8|0
1623088240000|2021-06-07 17:50:40|11746.4|11734.4|11743.9|11731.9|11746.4|11734.4|11743.9|11731.9|0
1623088250000|2021-06-07 17:50:50|11743.5|11731.5|11740.6|11728.6|11743.5|11731.5|11739.8|11727.8|11
1623088260000|2021-06-07 17:51:00|11736.8|11724.8|11732.7|11720.7|11736.8|11724.8|11731.4|11719.4|0
1623088270000|2021-06-07 17:51:10|11732.3|11720.3|11733.1|11721.1|11733.1|11721.1|11732.3|11720.3|0
1623088280000|2021-06-07 17:51:20|11732.6|11720.6|11733.6|11721.6|11733.6|11721.6|11732.6|11720.6|4
1623088290000|2021-06-07 17:51:30|11734.4|11722.4|11737.3|11725.3|11737.3|11725.3|11734.4|11722.4|0
1623088300000|2021-06-07 17:51:40|11738.6|11726.6|11739.4|11727.4|11739.4|11727.4|11738.6|11726.6|4
1623088310000|2021-06-07 17:51:50|11740.8|11720.8|11742.9|11722.9|11742.9|11722.9|11740.8|11720.8|7
1623088320000|2021-06-07 17:52:00|11740.2|11728.2|11741.4|11729.4|11741.4|11729.4|11740.2|11728.2|0
1623088330000|2021-06-07 17:52:10|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1623088340000|2021-06-07 17:52:20|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|11741.8|11729.8|0
1623088350000|2021-06-07 17:52:30|11741|11729|11743.5|11731.5|11743.5|11731.5|11741|11729|1
1623088360000|2021-06-07 17:52:40|11744.3|11732.3|11745.9|11733.9|11745.9|11733.9|11743.5|11731.5|1
1623088370000|2021-06-07 17:52:50|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|0
1623088380000|2021-06-07 17:53:00|11745.5|11733.5|11744.7|11732.7|11745.5|11733.5|11744.7|11732.7|3
1623088390000|2021-06-07 17:53:10|11743.9|11731.9|11745.5|11733.5|11745.5|11733.5|11743.9|11731.9|7
1623088400000|2021-06-07 17:53:20|11744.7|11732.7|11746.8|11734.8|11746.8|11734.8|11744.7|11732.7|2
1623088410000|2021-06-07 17:53:30|||||||||4
1623088420000|2021-06-07 17:53:40|11746.3|11734.3|11741.4|11729.4|11749.3|11737.3|11741.4|11726.6|23
1623088430000|2021-06-07 17:53:50|11742.2|11730.2|11744.7|11732.7|11746.6|11732.7|11742.2|11726.6|0
1623088440000|2021-06-07 17:54:00|11746|11734|11745.1|11733.1|11746|11734|11744.7|11732.7|2
1623088450000|2021-06-07 17:54:10|11743.1|11731.1|11741|11729|11747.5|11731.9|11740.6|11726.6|0
1623088460000|2021-06-07 17:54:20|11739.8|11727.8|11741|11729|11741|11729|11739.8|11727.8|0
1623088470000|2021-06-07 17:54:30|11737.7|11725.7|11743.5|11731.5|11743.5|11731.5|11737.7|11725.7|14
1623088480000|2021-06-07 17:54:40|11742.2|11730.2|11743.9|11731.9|11743.9|11731.9|11740.5|11728.5|4
1623088490000|2021-06-07 17:54:50|11743.5|11731.5|11743.1|11731.1|11743.9|11731.9|11743.1|11731.1|0
1623088500000|2021-06-07 17:55:00|11742.4|11722.4|11738|11726|11742.4|11726|11736.3|11722.4|20
1623088510000|2021-06-07 17:55:10|11740.8|11720.8|11738.5|11726.5|11740.8|11726.5|11737.2|11720.8|0
1623088520000|2021-06-07 17:55:20|11738.9|11726.9|11738.1|11726.1|11738.9|11726.9|11736.8|11724.8|1
1623088530000|2021-06-07 17:55:30|11738.9|11726.9|11734.3|11722.3|11738.9|11726.9|11734.3|11722.3|3
1623088540000|2021-06-07 17:55:40|11735.6|11723.6|11735.6|11723.6|11735.6|11723.6|11734.3|11722.3|0
1623088550000|2021-06-07 17:55:50|11736|11724|11734.3|11722.3|11736|11724|11734.3|11722.3|0
1623088560000|2021-06-07 17:56:00|11735.2|11723.2|11735.6|11723.6|11735.6|11723.6|11735.2|11723.2|0
1623088570000|2021-06-07 17:56:10|11734.3|11722.3|11733.1|11721.1|11734.3|11722.3|11732.3|11720.3|0
1623088580000|2021-06-07 17:56:20|11734.8|11722.8|11734.3|11722.3|11734.8|11722.8|11734.3|11722.3|1
1623088590000|2021-06-07 17:56:30|11733.1|11721.1|11731.4|11719.4|11733.1|11721.1|11731.4|11719.4|14
1623088600000|2021-06-07 17:56:40|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623088610000|2021-06-07 17:56:50|11735.8|11715.8|11736.6|11716.6|11736.6|11723.1|11734.7|11715.8|6
1623088620000|2021-06-07 17:57:00|11731.7|11719.7|11733.8|11721.8|11733.8|11721.8|11731.7|11719.7|2
1623088630000|2021-06-07 17:57:10|11734.7|11722.7|11734.7|11722.7|11735.1|11723.1|11734.7|11722.7|6
1623088640000|2021-06-07 17:57:20|11733.8|11721.8|11730.9|11718.9|11733.8|11721.8|11730.9|11718.9|30
1623088650000|2021-06-07 17:57:30|11731.3|11719.3|11731.4|11719.4|11732.2|11720.2|11730.1|11718.1|12
1623088660000|2021-06-07 17:57:40|11730.6|11718.6|11731|11719|11731|11719|11730.6|11718.6|0
1623088670000|2021-06-07 17:57:50|11731.8|11719.8|11731.4|11719.4|11731.8|11719.8|11731.4|11719.4|1
1623088680000|2021-06-07 17:58:00|11732.7|11720.7|11733|11721|11733.9|11721.9|11732.7|11720.7|6
1623088690000|2021-06-07 17:58:10|11733.5|11721.5|11743|11731|11743|11731|11733.5|11721.5|21
1623088700000|2021-06-07 17:58:20|11743.5|11731.5|11740.5|11728.5|11743.5|11731.5|11738|11726|7
1623088710000|2021-06-07 17:58:30|11739.7|11727.7|11734.8|11722.8|11739.7|11727.7|11734.8|11722.8|3
1623088720000|2021-06-07 17:58:40|11734.3|11722.3|11736|11724|11736|11724|11732.3|11720.3|16
1623088730000|2021-06-07 17:58:50|11735.6|11723.6|11731|11719|11735.6|11723.6|11731|11719|17
1623088740000|2021-06-07 17:59:00|11732.3|11720.3|11736.7|11716.7|11738.3|11723.2|11732.3|11716.7|2
1623088750000|2021-06-07 17:59:10|11734.8|11722.8|11730.6|11718.6|11738.8|11725.3|11730.6|11715.9|9
1623088760000|2021-06-07 17:59:20|11735.1|11715.1|11723.3|11711.3|11735.1|11717.4|11720.3|11708.3|6
1623088770000|2021-06-07 17:59:30|11722.8|11710.8|11728.8|11716.8|11728.8|11716.8|11722.8|11710.8|18
1623088780000|2021-06-07 17:59:40|11730.4|11718.4|11732.1|11720.1|11732.1|11720.1|11730.4|11718.4|0
1623088790000|2021-06-07 17:59:50|11732.5|11720.5|11734.2|11722.2|11736.5|11722.6|11732.5|11716.5|6
1623088800000|2021-06-07 18:00:00|11735.9|11723.9|11736.7|11724.7|11736.7|11724.7|11735.9|11723.9|11
1623088810000|2021-06-07 18:00:10|11737.5|11725.5|11742.1|11730.1|11742.1|11730.1|11737.5|11725.5|1
1623088820000|2021-06-07 18:00:20|11738|11726|11738|11726|11738|11726|11738|11726|0
1623088830000|2021-06-07 18:00:30|11738.9|11726.9|11739.3|11727.3|11739.3|11727.3|11738|11726|0
1623088840000|2021-06-07 18:00:40|11738.5|11726.5|11741|11729|11741|11729|11738.4|11726.4|7
1623088850000|2021-06-07 18:00:50|11737.7|11725.7|11740.5|11720.5|11740.5|11727|11736.1|11720.5|13
1623088860000|2021-06-07 18:01:00|11737.8|11725.8|11738.6|11726.6|11742.1|11726.6|11737.8|11720.5|0
1623088870000|2021-06-07 18:01:10|11737.7|11725.7|11736.8|11724.8|11737.7|11725.7|11736.8|11724.8|4
1623088880000|2021-06-07 18:01:20|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|0
1623088890000|2021-06-07 18:01:30|11736.5|11724.5|11733.2|11721.2|11736.9|11724.9|11732|11720|1
1623088900000|2021-06-07 18:01:40|11733.6|11721.6|11733.2|11721.2|11733.6|11721.6|11733.2|11721.2|0
1623088910000|2021-06-07 18:01:50|11733.6|11721.6|11734.3|11722.3|11738|11723.3|11733.5|11718|9
1623088940000|2021-06-07 18:02:20|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|0
1623088950000|2021-06-07 18:02:30|11734.3|11722.3|11734.8|11722.8|11734.8|11722.8|11733.5|11721.5|24
1623088960000|2021-06-07 18:02:40|11735.2|11723.2|11735.6|11723.6|11735.6|11723.6|11735.2|11723.2|0
1623088970000|2021-06-07 18:02:50|11736.4|11724.4|11736.8|11724.8|11736.8|11724.8|11736|11724|2
1623088980000|2021-06-07 18:03:00|11735.9|11723.9|11740.1|11728.1|11740.1|11728.1|11735.1|11723.1|2
1623088990000|2021-06-07 18:03:10|11737.6|11725.6|11736.5|11724.5|11737.6|11725.6|11736|11724|22
1623089000000|2021-06-07 18:03:20|11735.7|11723.7|11742.2|11730.2|11742.2|11730.2|11735.7|11723.7|11
1623089010000|2021-06-07 18:03:30|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|0
1623089030000|2021-06-07 18:03:50|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|11744.2|11732.2|0
1623089040000|2021-06-07 18:04:00|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|11743.8|11731.8|0
1623089050000|2021-06-07 18:04:10|11742.9|11730.9|11745.4|11733.4|11745.4|11733.4|11742.5|11730.5|10
1623089060000|2021-06-07 18:04:20|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|11745.8|11733.8|0
1623089070000|2021-06-07 18:04:30|11747.9|11735.9|11749.1|11737.1|11749.1|11737.1|11747.9|11735.9|1
1623089080000|2021-06-07 18:04:40|11748.3|11736.3|11749.1|11737.1|11749.1|11737.1|11748.3|11736.3|5
1623089090000|2021-06-07 18:04:50|11747.5|11735.5|11750.8|11738.8|11750.8|11738.8|11747.5|11735.5|3
1623159000000|2021-06-08 13:30:00|11779.5|11749.5|11752.5|11740.5|11779.5|11753.9|11746.3|11734.3|26
1623159010000|2021-06-08 13:30:10|11753.4|11741.4|11752.5|11740.5|11757.8|11741.4|11748.8|11736.8|13
1623159020000|2021-06-08 13:30:20|11750.5|11738.5|11756.1|11736.1|11757.4|11742.2|11748.8|11735.3|17
1623159030000|2021-06-08 13:30:30|11757.8|11737.8|11769.5|11749.5|11775.7|11751.1|11757.5|11737.8|3
1623159040000|2021-06-08 13:30:40|11764.6|11752.6|11774.9|11754.9|11774.9|11754.9|11761.3|11747.4|1
1623159050000|2021-06-08 13:30:50|11775.3|11755.3|11770.7|11750.7|11775.3|11755.5|11767.5|11749.5|0
1623159060000|2021-06-08 13:31:00|11771.5|11751.5|11779.2|11767.2|11787|11772.2|11771.5|11751.5|14
1623159070000|2021-06-08 13:31:10|11778|11766|11778|11766|11780|11768|11774.6|11762.6|0
1623159080000|2021-06-08 13:31:20|11777.1|11765.1|11775.9|11763.9|11777.1|11765.1|11775.9|11763.9|2
1623159090000|2021-06-08 13:31:30|11775|11763|11781.5|11761.5|11781.5|11763|11769.6|11753.2|8
1623159100000|2021-06-08 13:31:40|11780.7|11760.7|11768.4|11756.4|11781.1|11766.8|11768.4|11751.1|12
1623159110000|2021-06-08 13:31:50|11769.2|11757.2|11780|11768|11780|11768|11768.4|11756.1|2
1623159120000|2021-06-08 13:32:00|11778|11766|11780.9|11768.9|11780.9|11768.9|11776.3|11764.3|11
1623159130000|2021-06-08 13:32:10|11781.7|11769.7|11783|11771|11783.8|11771.8|11781.7|11769.7|6
1623159140000|2021-06-08 13:32:20|11784.6|11772.6|11785.9|11773.9|11785.9|11773.9|11783.4|11771.4|12
1623159150000|2021-06-08 13:32:30|11783.8|11771.8|11787.8|11767.8|11787.8|11773|11782.5|11767.8|3
1623159160000|2021-06-08 13:32:40|11784.2|11772.2|11778.8|11766.8|11788.2|11773|11775.5|11763.5|64
1623159170000|2021-06-08 13:32:50|11779.2|11767.2|11780.5|11768.5|11789.5|11773.9|11779.2|11767.2|40
1623159180000|2021-06-08 13:33:00|11778.4|11766.4|11779.6|11767.6|11780.9|11768.9|11777.1|11765.1|8
1623159190000|2021-06-08 13:33:10|11779.2|11767.2|11789.1|11769.1|11789.1|11769.1|11778.4|11766.4|9
1623159200000|2021-06-08 13:33:20|11785.5|11773.5|11781.3|11769.3|11789.9|11774.3|11779.2|11767.2|2
1623159210000|2021-06-08 13:33:30|11780.5|11768.5|11778.4|11766.4|11780.5|11768.5|11778.4|11766.4|0
1623159220000|2021-06-08 13:33:40|11779.2|11767.2|11785.9|11773.9|11786.3|11774.3|11778|11766|1
1623159230000|2021-06-08 13:33:50|11785.5|11773.5|11785.5|11773.5|11789.9|11774.3|11783|11769.1|0
1623159240000|2021-06-08 13:34:00|11784.2|11772.2|11795.5|11783.5|11795.5|11783.5|11782.1|11770.1|31
1623159250000|2021-06-08 13:34:10|11794.6|11782.6|11794.2|11782.2|11795.5|11783.5|11792.6|11780.6|5
1623159260000|2021-06-08 13:34:20|11795.5|11783.5|11796.7|11784.7|11796.7|11784.7|11795.5|11783.5|1
1623159270000|2021-06-08 13:34:30|11798|11786|11789.2|11777.2|11798|11786|11789.2|11777.2|77
1623159280000|2021-06-08 13:34:40|11790.5|11778.5|11786.3|11774.3|11790.5|11778.5|11786.3|11774.3|0
1623159290000|2021-06-08 13:34:50|11784.2|11772.2|11780.5|11768.5|11785.5|11773.5|11780.5|11768.5|31
1623159300000|2021-06-08 13:35:00|11776.3|11764.3|11776.5|11756.5|11782|11764.7|11775.5|11756.5|1
1623159310000|2021-06-08 13:35:10|11776.1|11756.1|11771.5|11751.5|11776.1|11756.1|11765.9|11744.9|1
1623159320000|2021-06-08 13:35:20|11772.8|11752.8|11772.6|11760.6|11776.5|11761|11771.7|11752.8|12
1623159330000|2021-06-08 13:35:30|11771.7|11759.7|11772.6|11760.6|11775.5|11763.5|11771.7|11759.7|1
1623159340000|2021-06-08 13:35:40|11770.9|11758.9|11770.7|11750.7|11774|11761.4|11770.1|11750.3|9
1623159350000|2021-06-08 13:35:50|11766.3|11754.3|11764.2|11752.2|11766.7|11754.7|11761.3|11749.3|1
1623159360000|2021-06-08 13:36:00|11765.5|11753.5|11764.2|11752.2|11765.5|11753.5|11764.2|11752.2|0
1623159370000|2021-06-08 13:36:10|11768|11756|11762.6|11750.6|11768|11756|11762.6|11750.6|1
1623159380000|2021-06-08 13:36:20|11763.8|11751.8|11756.3|11744.3|11763.8|11751.8|11756.3|11744.3|3
1623159390000|2021-06-08 13:36:30|11758.8|11746.8|11755.5|11743.5|11758.8|11746.8|11753|11741|9
1623159400000|2021-06-08 13:36:40|11754.6|11742.6|11754.1|11734.1|11755.7|11742.6|11751.3|11734.1|1
1623159410000|2021-06-08 13:36:50|11750.5|11738.5|11756.1|11736.1|11757.4|11740.6|11750.5|11732.4|1
1623159420000|2021-06-08 13:37:00|11750.1|11738.1|11751.6|11731.6|11751.6|11738.9|11748|11731.6|0
1623159430000|2021-06-08 13:37:10|11747.1|11735.1|11750.1|11738.1|11753.6|11738.9|11745.5|11730.7|5
1623159440000|2021-06-08 13:37:20|11753.8|11741.8|11756.6|11736.6|11757.4|11741.8|11749.6|11735.7|0
1623159450000|2021-06-08 13:37:30|11753|11741|11753.8|11741.8|11753.8|11741.8|11753|11741|0
1623159460000|2021-06-08 13:37:40|11757.4|11737.4|11753.4|11741.4|11757.4|11744.7|11753.4|11735.7|2
1623159470000|2021-06-08 13:37:50|11758.6|11738.6|11758|11746|11758.6|11746.4|11753.8|11738.6|9
1623159480000|2021-06-08 13:38:00|11757.1|11745.1|11753.8|11741.8|11757.1|11745.1|11753.8|11741.8|5
1623159490000|2021-06-08 13:38:10|11755.9|11743.9|11753.8|11741.8|11755.9|11743.9|11753.8|11741.8|0
1623159500000|2021-06-08 13:38:20|11755.5|11743.5|11756.3|11744.3|11756.3|11744.3|11755.5|11743.5|0
1623159510000|2021-06-08 13:38:30|11753.4|11741.4|11750.5|11738.5|11753.4|11741.4|11750.5|11738.5|6
1623159520000|2021-06-08 13:38:40|11750.1|11738.1|11753|11741|11756.6|11743.1|11750.1|11736.6|0
1623159530000|2021-06-08 13:38:50|11753.4|11741.4|11753|11741|11755.5|11743.5|11753|11741|0
1623159540000|2021-06-08 13:39:00|11752.6|11740.6|11754.2|11742.2|11754.2|11742.2|11751.7|11739.7|0
1623159550000|2021-06-08 13:39:10|11756.7|11744.7|11749.6|11737.6|11756.7|11744.7|11749.6|11737.6|2
1623159560000|2021-06-08 13:39:20|11749.2|11737.2|11749.2|11737.2|11749.2|11737.2|11748.4|11736.4|1
1623159570000|2021-06-08 13:39:30|11750.5|11738.5|11747.1|11735.1|11750.5|11738.5|11747.1|11735.1|0
1623159580000|2021-06-08 13:39:40|11747.6|11735.6|11747.1|11735.1|11749.2|11737.2|11747.1|11735.1|0
1623159590000|2021-06-08 13:39:50|11745.5|11733.5|11738.8|11726.8|11745.5|11733.5|11738.8|11726.8|11
1623159600000|2021-06-08 13:40:00|11739.2|11727.2|11741.3|11729.3|11743.8|11731.8|11739.2|11727.2|1
1623159610000|2021-06-08 13:40:10|11742.6|11730.6|11741.3|11729.3|11742.6|11730.6|11736.7|11724.7|16
1623159620000|2021-06-08 13:40:20|11739.2|11727.2|11738.8|11726.8|11742.1|11730.1|11738.8|11726.8|10
1623159630000|2021-06-08 13:40:30|11739.6|11727.6|11746.6|11726.6|11747.8|11732.2|11738.8|11726.6|0
1623159640000|2021-06-08 13:40:40|11747|11727|11739.2|11727.2|11747|11729.7|11739.2|11727|2
1623159650000|2021-06-08 13:40:50|11736.7|11724.7|11738.2|11718.2|11738.2|11724.7|11735.5|11718.2|12
1623159660000|2021-06-08 13:41:00|11731.3|11719.3|11728.8|11716.8|11731.3|11719.3|11728.8|11716.8|0
1623159670000|2021-06-08 13:41:10|11729.6|11717.6|11731.7|11719.7|11739.5|11720.1|11729.6|11717.6|0
1623159680000|2021-06-08 13:41:20|11729.6|11717.6|11731.3|11719.3|11733|11721|11728.8|11716.8|3
1623159690000|2021-06-08 13:41:30|11737.4|11717.4|11737.4|11717.4|11737.4|11717.4|11737.4|11717.4|0
1623159700000|2021-06-08 13:41:40|11733|11721|11737.6|11725.6|11740.3|11725.6|11733|11717.4|0
1623159720000|2021-06-08 13:42:00|11740.9|11728.9|11741.3|11729.3|11742.1|11730.1|11740.9|11728.9|2
1623159730000|2021-06-08 13:42:10|11740.5|11728.5|11737.6|11725.6|11740.5|11728.5|11737.6|11725.6|0
1623159740000|2021-06-08 13:42:20|11738|11726|11732.1|11720.1|11738.8|11726.8|11732.1|11716.6|1
1623159750000|2021-06-08 13:42:30|11734.6|11722.6|11734.6|11722.6|11738.6|11722.6|11733.8|11717.4|0
1623159770000|2021-06-08 13:42:50|11737.4|11717.4|11734.6|11722.6|11737.4|11722.6|11734.6|11717.4|0
1623159780000|2021-06-08 13:43:00|11732.1|11720.1|11735.5|11723.5|11736.6|11723.5|11729.2|11716.6|1
1623159790000|2021-06-08 13:43:10|11737.4|11717.4|11732.6|11720.6|11737.4|11721.8|11732.6|11717.4|4
1623159800000|2021-06-08 13:43:20|11733.4|11721.4|11733.4|11721.4|11733.4|11721.4|11732.6|11720.6|13
1623159810000|2021-06-08 13:43:30|11732.6|11720.6|11730.5|11718.5|11733.4|11721.4|11730.5|11718.5|1
1623159820000|2021-06-08 13:43:40|11730.9|11718.9|11730.5|11718.5|11732.6|11720.6|11730.5|11718.5|0
1623159830000|2021-06-08 13:43:50|11730.1|11718.1|11728.8|11716.8|11730.1|11718.1|11728|11716|1
1623159840000|2021-06-08 13:44:00|11728|11716|11728|11716|11728|11716|11728|11716|0
1623159850000|2021-06-08 13:44:10|11726.7|11714.7|11717.6|11705.6|11726.7|11714.7|11717.6|11705.6|19
1623159860000|2021-06-08 13:44:20|11718.4|11706.4|11717.6|11705.6|11718.4|11706.4|11717.6|11705.6|0
1623159870000|2021-06-08 13:44:30|11717.2|11705.2|11717.2|11705.2|11717.2|11705.2|11717.2|11705.2|0
1623159880000|2021-06-08 13:44:40|11718|11706|11717.6|11705.6|11718.4|11706.4|11717.2|11705.2|0
1623159910000|2021-06-08 13:45:10|11716.3|11704.3|11715.1|11703.1|11716.7|11704.7|11714.2|11702.2|0
1623159920000|2021-06-08 13:45:20|11714.2|11702.2|11716.3|11704.3|11717.6|11705.6|11714.2|11702.2|0
1623159930000|2021-06-08 13:45:30|11717.2|11705.2|11716.3|11704.3|11717.2|11705.2|11716.3|11704.3|0
1623159950000|2021-06-08 13:45:50|11717.6|11705.6|11715.1|11703.1|11717.6|11705.6|11714.2|11702.2|0
1623159960000|2021-06-08 13:46:00|11714.2|11702.2|11715.1|11703.1|11715.1|11703.1|11714.2|11702.2|0
1623159970000|2021-06-08 13:46:10|11714.2|11702.2|11702.6|11690.6|11714.2|11702.2|11702.6|11690.6|32
1623159980000|2021-06-08 13:46:20|11703.4|11691.4|11701.7|11689.7|11703.8|11691.8|11700.5|11688.5|1
1623159990000|2021-06-08 13:46:30|11702.6|11690.6|11700.1|11688.1|11703.8|11691.8|11697.6|11685.6|11
1623160000000|2021-06-08 13:46:40|11697.6|11685.6|11697.6|11685.6|11700.5|11688.5|11696.7|11684.7|1
1623160010000|2021-06-08 13:46:50|11698.4|11686.4|11707.2|11695.2|11712.4|11695.2|11698.4|11686.4|6
1623160020000|2021-06-08 13:47:00|11711.6|11691.6|11710.1|11698.1|11712.4|11698.1|11707.2|11691.6|5
1623160030000|2021-06-08 13:47:10|11710.9|11698.9|11710.5|11698.5|11712.4|11699.7|11707.2|11691.6|0
1623160040000|2021-06-08 13:47:20|11712.2|11700.2|11712.2|11700.2|11712.2|11700.2|11712.2|11700.2|2
1623160050000|2021-06-08 13:47:30|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|11711.7|11699.7|0
1623160060000|2021-06-08 13:47:40|11709.7|11697.7|11711.7|11699.7|11713.2|11699.7|11709.7|11693.2|0
1623160070000|2021-06-08 13:47:50|11714.5|11694.5|11711.7|11699.7|11717|11699.7|11711.7|11694.5|0
1623160080000|2021-06-08 13:48:00|11716.6|11696.6|11717|11697|11720.3|11700.3|11716.6|11696.6|0
1623160090000|2021-06-08 13:48:10|11719.5|11699.5|11709.7|11697.7|11719.5|11701.8|11709.7|11694.5|5
1623160100000|2021-06-08 13:48:20|11707.2|11695.2|11707.2|11695.2|11707.2|11695.2|11707.2|11695.2|2
1623160110000|2021-06-08 13:48:30|11711.6|11691.6|11709.7|11697.7|11711.6|11697.7|11708.8|11691.6|0
1623160120000|2021-06-08 13:48:40|11710.5|11698.5|11710.5|11698.5|11711.7|11699.7|11710.5|11698.5|5
1623160130000|2021-06-08 13:48:50|11710.9|11698.9|11711.7|11699.7|11713|11701|11710.9|11698.9|1
1623160140000|2021-06-08 13:49:00|11712.6|11700.6|11713.8|11701.8|11713.8|11701.8|11712.6|11700.6|0
1623160150000|2021-06-08 13:49:10|11714.7|11702.7|11713.8|11701.8|11717.2|11705.2|11713.8|11701.8|0
1623160160000|2021-06-08 13:49:20|11713|11701|11714.7|11702.7|11717.2|11705.2|11713|11701|8
1623160170000|2021-06-08 13:49:30|11718.2|11698.2|11717.4|11697.4|11718.2|11698.2|11717.4|11697.4|0
1623160180000|2021-06-08 13:49:40|11712.2|11700.2|11710.3|11690.3|11720.3|11700.3|11709.5|11689.5|16
1623160190000|2021-06-08 13:49:50|11710.7|11690.7|11703|11691|11710.7|11692.2|11703|11690.7|0
1623160200000|2021-06-08 13:50:00|11700.9|11688.9|11698|11686|11700.9|11688.9|11698|11686|3
1623160210000|2021-06-08 13:50:10|11703.2|11683.2|11698.4|11686.4|11703.2|11686.8|11698|11683.2|0
1623160220000|2021-06-08 13:50:20|11698|11686|11698.8|11686.8|11698.8|11686.8|11698|11686|0
1623160230000|2021-06-08 13:50:30|11699.2|11687.2|11698.8|11686.8|11700.1|11688.1|11698.8|11686.8|0
1623160240000|2021-06-08 13:50:40|11699.2|11687.2|11700.5|11688.5|11703|11691|11699.2|11687.2|2
1623160250000|2021-06-08 13:50:50|11700.9|11688.9|11710.7|11690.7|11710.7|11696.8|11700.9|11688.9|10
1623160260000|2021-06-08 13:51:00|11705.5|11693.5|11704.2|11692.2|11705.5|11693.5|11704.2|11692.2|0
1623160270000|2021-06-08 13:51:10|11705.5|11693.5|11704.2|11692.2|11710.7|11696|11704.2|11690.7|0
1623160300000|2021-06-08 13:51:40|11705.1|11693.1|11704.2|11692.2|11705.1|11693.1|11704.2|11692.2|0
1623160310000|2021-06-08 13:51:50|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|11704.2|11692.2|0
1623160320000|2021-06-08 13:52:00|11704.2|11692.2|11703.8|11691.8|11705.5|11693.5|11703.4|11691.4|0
1623160330000|2021-06-08 13:52:10|11704.7|11692.7|11702.6|11690.6|11704.7|11692.7|11702.6|11690.6|0
1623160340000|2021-06-08 13:52:20|11703.4|11691.4|11700.9|11688.9|11703.4|11691.4|11700.9|11688.9|0
1623160350000|2021-06-08 13:52:30|11700.5|11688.5|11698.4|11686.4|11700.9|11688.9|11697.6|11685.6|2
1623160360000|2021-06-08 13:52:40|11699.7|11687.7|11700.9|11688.9|11700.9|11688.9|11699.7|11687.7|0
1623160370000|2021-06-08 13:52:50|11702.6|11690.6|11700.1|11688.1|11702.6|11690.6|11700.1|11688.1|0
1623160380000|2021-06-08 13:53:00|11700.5|11688.5|11702.2|11690.2|11702.2|11690.2|11700.5|11688.5|0
1623160390000|2021-06-08 13:53:10|11703|11691|11703|11691|11703|11691|11701.3|11689.3|0
1623160400000|2021-06-08 13:53:20|11703.8|11691.8|11703.8|11691.8|11703.8|11691.8|11703.8|11691.8|0
1623160410000|2021-06-08 13:53:30|11703|11691|11703.8|11691.8|11704.7|11692.7|11703|11691|2
1623160420000|2021-06-08 13:53:40|11702.2|11690.2|11704.7|11692.7|11704.7|11692.7|11700.9|11688.9|1
1623160430000|2021-06-08 13:53:50|11704.2|11692.2|11703.4|11691.4|11704.2|11692.2|11703.4|11691.4|0
1623160440000|2021-06-08 13:54:00|11702.6|11690.6|11699.3|11687.3|11702.6|11690.6|11699.3|11687.3|0
1623160450000|2021-06-08 13:54:10|11700.1|11688.1|11699.7|11687.7|11700.9|11688.9|11698.4|11686.4|0
1623160460000|2021-06-08 13:54:20|11698.4|11686.4|11699.7|11687.7|11699.7|11687.7|11697.6|11685.6|1
1623160470000|2021-06-08 13:54:30|11700.5|11688.5|11699.7|11687.7|11700.5|11688.5|11699.7|11687.7|0
1623160480000|2021-06-08 13:54:40|11700.1|11688.1|11703.8|11691.8|11704.7|11692.7|11700.1|11688.1|0
1623160490000|2021-06-08 13:54:50|11704.7|11692.7|11705.9|11693.9|11706.7|11694.7|11704.7|11692.7|1
1623160500000|2021-06-08 13:55:00|11706.3|11694.3|11713|11701|11717.4|11701|11705.9|11693.9|2
1623160510000|2021-06-08 13:55:10|11713.4|11701.4|11713.8|11701.8|11713.8|11701.8|11713|11701|6
1623160520000|2021-06-08 13:55:20|11714.3|11702.3|11718.8|11706.8|11718.8|11706.8|11713.8|11701.8|0
1623160530000|2021-06-08 13:55:30|11717.2|11705.2|11717.2|11705.2|11718.4|11706.4|11717.2|11705.2|2
1623160540000|2021-06-08 13:55:40|11714.7|11702.7|11710.9|11698.9|11714.7|11702.7|11710.9|11698.9|3
1623160550000|2021-06-08 13:55:50|11708.8|11696.8|11710.9|11698.9|11710.9|11698.9|11708.8|11696.8|0
1623160570000|2021-06-08 13:56:10|11708.8|11696.8|11710.5|11698.5|11710.5|11698.5|11708.8|11696.8|0
1623160590000|2021-06-08 13:56:30|11712.2|11700.2|11715.5|11703.5|11715.5|11703.5|11712.2|11700.2|3
1623160600000|2021-06-08 13:56:40|11713.8|11701.8|11715.5|11703.5|11715.5|11703.5|11713|11701|0
1623160610000|2021-06-08 13:56:50|11715.1|11703.1|11715.9|11703.9|11717.2|11705.2|11714.7|11702.7|0
1623160620000|2021-06-08 13:57:00|11716.8|11704.8|11720.5|11708.5|11720.5|11708.5|11716.8|11704.8|0
1623160630000|2021-06-08 13:57:10|11720.1|11708.1|11720.5|11708.5|11721.8|11709.8|11719.3|11707.3|0
1623160640000|2021-06-08 13:57:20|11720.9|11708.9|11720.9|11708.9|11720.9|11708.9|11720.9|11708.9|0
1623160650000|2021-06-08 13:57:30|11721.8|11709.8|11719.7|11707.7|11723|11711|11719.3|11707.3|1
1623160660000|2021-06-08 13:57:40|11719.3|11707.3|11722.6|11710.6|11722.6|11710.6|11719.3|11707.3|3
1623160670000|2021-06-08 13:57:50|11723|11711|11719.3|11707.3|11724.9|11711|11719.3|11704.9|2
1623160680000|2021-06-08 13:58:00|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|0
1623160690000|2021-06-08 13:58:10|11720.1|11708.1|11718.8|11706.8|11724.1|11708.1|11718.4|11704.1|5
1623160700000|2021-06-08 13:58:20|11719.3|11707.3|11716.3|11704.3|11719.3|11707.3|11716.3|11704.3|1
1623160710000|2021-06-08 13:58:30|11715.9|11703.9|11715.9|11703.9|11715.9|11703.9|11715.9|11703.9|0
1623160720000|2021-06-08 13:58:40|11713.8|11701.8|11723.3|11703.3|11723.3|11706|11713.8|11701.8|0
1623160730000|2021-06-08 13:58:50|11719.7|11707.7|11718.4|11706.4|11720.5|11708.5|11718.4|11706.4|0
1623160740000|2021-06-08 13:59:00|11718.8|11706.8|11718.8|11706.8|11718.8|11706.8|11718.8|11706.8|0
1623160750000|2021-06-08 13:59:10|11717.2|11705.2|11717.2|11705.2|11718|11706|11715.9|11703.9|8
1623160770000|2021-06-08 13:59:30|11718|11706|11718|11706|11718|11706|11717.2|11705.2|0
1623160790000|2021-06-08 13:59:50|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|11720.5|11708.5|0
1623160800000|2021-06-08 14:00:00|11721.8|11709.8|11724.1|11704.1|11724.1|11709.8|11721.8|11704.1|0
1623160810000|2021-06-08 14:00:10|11721.8|11709.8|11721.8|11709.8|11721.8|11709.8|11721.8|11709.8|0
1623160820000|2021-06-08 14:00:20|11721.3|11709.3|11720.5|11708.5|11722.6|11710.6|11720.5|11708.5|0
1623160830000|2021-06-08 14:00:30|11718|11706|11716.3|11704.3|11723.3|11706|11715.9|11702.4|0
1623160840000|2021-06-08 14:00:40|11715.9|11703.9|11717.2|11705.2|11717.2|11705.2|11715.9|11703.9|1
1623160850000|2021-06-08 14:00:50|11718|11706|11715.9|11703.9|11718|11706|11715.9|11703.9|0
1623160860000|2021-06-08 14:01:00|11715.5|11703.5|11713.8|11701.8|11715.5|11703.5|11713.8|11701.8|0
1623160870000|2021-06-08 14:01:10|11714.3|11702.3|11711.3|11699.3|11715.1|11703.1|11711.3|11699.3|5
1623160880000|2021-06-08 14:01:20|11710.1|11698.1|11710.9|11698.9|11710.9|11698.9|11710.1|11698.1|15
1623160890000|2021-06-08 14:01:30|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|11710.1|11698.1|0
1623160900000|2021-06-08 14:01:40|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|0
1623160910000|2021-06-08 14:01:50|11708.8|11696.8|11708.8|11696.8|11708.8|11696.8|11708.8|11696.8|0
1623160920000|2021-06-08 14:02:00|11709.3|11697.3|11710.9|11698.9|11710.9|11698.9|11709.3|11697.3|0
1623160930000|2021-06-08 14:02:10|11712.2|11700.2|11710.9|11698.9|11712.2|11700.2|11710.9|11698.9|0
1623160960000|2021-06-08 14:02:40|11712.2|11700.2|11714.7|11702.7|11714.7|11702.7|11712.2|11700.2|11
1623160980000|2021-06-08 14:03:00|11714.3|11702.3|11711.3|11699.3|11714.3|11702.3|11711.3|11699.3|0
1623160990000|2021-06-08 14:03:10|11710.9|11698.9|11710.1|11698.1|11710.9|11698.9|11708.8|11696.8|0
1623161020000|2021-06-08 14:03:40|11710.9|11698.9|11712.2|11700.2|11713|11701|11710.9|11698.9|0
1623161030000|2021-06-08 14:03:50|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|11710.9|11698.9|0
1623161040000|2021-06-08 14:04:00|11710.1|11698.1|11704.3|11692.3|11710.1|11698.1|11704.3|11692.3|4
1623161050000|2021-06-08 14:04:10|11703.4|11691.4|11700.1|11688.1|11704.3|11692.3|11700.1|11688.1|2
1623161070000|2021-06-08 14:04:30|11700.9|11688.9|11700.9|11688.9|11700.9|11688.9|11700.9|11688.9|0
1623161090000|2021-06-08 14:04:50|11701.3|11689.3|11700.9|11688.9|11703.8|11691.8|11700.9|11688.9|0
1623161100000|2021-06-08 14:05:00|11698.8|11686.8|11697.6|11685.6|11698.8|11686.8|11697.6|11685.6|7
1623161110000|2021-06-08 14:05:10|11698.4|11686.4|11696.4|11684.4|11698.4|11686.4|11696.4|11684.4|0
1623161120000|2021-06-08 14:05:20|11697.6|11685.6|11697.6|11685.6|11697.6|11685.6|11697.6|11685.6|2
1623161130000|2021-06-08 14:05:30|11696.4|11684.4|11696.8|11684.8|11697.6|11685.6|11694.7|11682.7|13
1623161140000|2021-06-08 14:05:40|11697.2|11685.2|11695.5|11683.5|11697.2|11685.2|11695.5|11683.5|0
1623161160000|2021-06-08 14:06:00|11694.7|11682.7|11694.7|11682.7|11694.7|11682.7|11694.7|11682.7|0
1623161170000|2021-06-08 14:06:10|11697.2|11685.2|11697.2|11685.2|11698.8|11686.8|11697.2|11685.2|1
1623161190000|2021-06-08 14:06:30|11695.9|11683.9|11695.9|11683.9|11695.9|11683.9|11695.9|11683.9|0
1623161200000|2021-06-08 14:06:40|11694.3|11682.3|11693.9|11681.9|11694.3|11682.3|11693.9|11681.9|0
1623161210000|2021-06-08 14:06:50|11691.4|11679.4|11691.4|11679.4|11691.4|11679.4|11691.4|11679.4|1
1623161240000|2021-06-08 14:07:20|11692.6|11680.6|11692.6|11680.6|11692.6|11680.6|11692.6|11680.6|5
1623161260000|2021-06-08 14:07:40|11691.4|11679.4|11693.4|11681.4|11693.4|11681.4|11691.4|11679.4|0
1623161280000|2021-06-08 14:08:00|11696.8|11684.8|11695.5|11683.5|11696.8|11684.8|11695.5|11683.5|0
1623161290000|2021-06-08 14:08:10|11696.4|11684.4|11696.4|11684.4|11696.4|11684.4|11696.4|11684.4|0
1623161300000|2021-06-08 14:08:20|11695.5|11683.5|11700.9|11688.9|11700.9|11688.9|11695.5|11683.5|1
1623161310000|2021-06-08 14:08:30|11701.4|11689.4|11700.1|11688.1|11703.9|11691.9|11699.3|11682.8|16
1623161320000|2021-06-08 14:08:40|11699.3|11687.3|11704.5|11684.5|11704.5|11687.3|11699.3|11683.7|0
1623161330000|2021-06-08 14:08:50|11699.3|11687.3|11695.1|11683.1|11699.3|11687.3|11695.1|11683.1|0
1623161340000|2021-06-08 14:09:00|11693|11681|11694.3|11682.3|11694.3|11682.3|11693|11681|0
1623161350000|2021-06-08 14:09:10|11692.2|11680.2|11692.6|11680.6|11692.6|11680.6|11691.8|11679.8|1
1623161380000|2021-06-08 14:09:40|11693.9|11681.9|11694.7|11682.7|11694.7|11682.7|11693.9|11681.9|0
1623161400000|2021-06-08 14:10:00|11697.2|11685.2|11702|11682|11702|11685.2|11697.2|11682|0
1623161410000|2021-06-08 14:10:10|11701.6|11681.6|11700.5|11688.5|11704.1|11688.5|11700.5|11681.6|0
1623161430000|2021-06-08 14:10:30|11702.6|11690.6|11697.6|11685.6|11703.4|11691.4|11697.6|11685.6|0
1623161440000|2021-06-08 14:10:40|11702.4|11682.4|11702.4|11682.4|11704.1|11684.1|11702.4|11682.4|1
1623161460000|2021-06-08 14:11:00|11701.6|11681.6|11700.1|11688.1|11702.4|11688.1|11697.6|11681.6|0
1623161470000|2021-06-08 14:11:10|11700.5|11688.5|11699.7|11687.7|11703|11691|11699.7|11687.7|1
1623161480000|2021-06-08 14:11:20|11698|11686|11703.3|11683.3|11703.3|11686|11698|11683.3|5
1623161490000|2021-06-08 14:11:30|11702.4|11682.4|11702.4|11682.4|11702.4|11682.4|11702.4|11682.4|0
1623161500000|2021-06-08 14:11:40|11703.3|11683.3|11703.3|11683.3|11703.3|11683.3|11703.3|11683.3|0
1623161520000|2021-06-08 14:12:00|11704.1|11684.1|11703.3|11683.3|11704.1|11684.1|11703.3|11683.3|0
1623161530000|2021-06-08 14:12:10|11704.1|11684.1|11704.1|11684.1|11704.1|11684.1|11704.1|11684.1|0
1623161550000|2021-06-08 14:12:30|11701.6|11681.6|11701.6|11681.6|11701.6|11681.6|11701.6|11681.6|0
1623161560000|2021-06-08 14:12:40|11698|11686|11698|11686|11698|11686|11698|11686|0
1623161570000|2021-06-08 14:12:50|11698.4|11686.4|11698.4|11686.4|11698.4|11686.4|11698.4|11686.4|0
1623161580000|2021-06-08 14:13:00|11700.1|11688.1|11700.1|11688.1|11700.1|11688.1|11700.1|11688.1|1
1623161600000|2021-06-08 14:13:20|11699.3|11687.3|11699.3|11687.3|11699.3|11687.3|11699.3|11687.3|0
1623161610000|2021-06-08 14:13:30|11702.6|11690.6|11703.4|11691.4|11703.4|11691.4|11702.6|11690.6|0
1623161650000|2021-06-08 14:14:10|11701.8|11689.8|11701.8|11689.8|11701.8|11689.8|11701.8|11689.8|0
1623161660000|2021-06-08 14:14:20|11700.9|11688.9|11700.9|11688.9|11700.9|11688.9|11700.9|11688.9|0
1623161670000|2021-06-08 14:14:30|11700.1|11688.1|11699.3|11687.3|11700.1|11688.1|11699.3|11687.3|0
1623161680000|2021-06-08 14:14:40|11700.1|11688.1|11700.1|11688.1|11700.1|11688.1|11700.1|11688.1|0
1623161700000|2021-06-08 14:15:00|11700.9|11688.9|11703|11691|11703|11691|11700.9|11688.9|2
1623161710000|2021-06-08 14:15:10|11702.2|11690.2|11703.9|11691.9|11704.3|11692.3|11702.2|11690.2|1
1623161720000|2021-06-08 14:15:20|11704.7|11692.7|11704.7|11692.7|11705.9|11693.9|11704.7|11692.7|2
1623161730000|2021-06-08 14:15:30|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|11705.5|11693.5|0
1623161750000|2021-06-08 14:15:50|11704.7|11692.7|11702.6|11690.6|11704.7|11692.7|11701.8|11689.8|0
1623161760000|2021-06-08 14:16:00|11700.5|11688.5|11703|11691|11703|11691|11700.5|11688.5|6
1623161770000|2021-06-08 14:16:10|11703.9|11691.9|11704.3|11692.3|11705.1|11693.1|11703.9|11691.9|0
1623161780000|2021-06-08 14:16:20|11703.9|11691.9|11701.4|11689.4|11703.9|11691.9|11700.9|11688.9|1
1623161790000|2021-06-08 14:16:30|11703.4|11691.4|11704.3|11692.3|11704.3|11692.3|11702.6|11690.6|0
1623161800000|2021-06-08 14:16:40|11704.7|11692.7|11710.8|11690.8|11710.8|11694.4|11704.7|11690.8|0
1623161810000|2021-06-08 14:16:50|11711.6|11691.6|11709.7|11697.7|11711.6|11697.7|11708|11691.6|0
1623161820000|2021-06-08 14:17:00|11708.9|11696.9|11712.2|11700.2|11712.2|11700.2|11708.9|11696.9|0
1623161830000|2021-06-08 14:17:10|11714.3|11702.3|11714.3|11702.3|11714.3|11702.3|11713.4|11701.4|0
1623161840000|2021-06-08 14:17:20|11719.1|11699.1|11715.5|11703.5|11719.1|11703.5|11715.5|11699.1|0
1623161850000|2021-06-08 14:17:30|11714.7|11702.7|11717.9|11697.9|11718.3|11702.7|11714.7|11697.9|0
1623161870000|2021-06-08 14:17:50|11717|11697|11717|11697|11717.9|11697.9|11717|11697|0
1623161880000|2021-06-08 14:18:00|11710.1|11698.1|11717.9|11697.9|11717.9|11700.6|11710.1|11697|0
1623161890000|2021-06-08 14:18:10|11719.9|11699.9|11719.9|11699.9|11719.9|11699.9|11719.1|11699.1|0
1623161910000|2021-06-08 14:18:30|11718.7|11698.7|11717.9|11697.9|11718.7|11698.7|11717.9|11697.9|0
1623161920000|2021-06-08 14:18:40|11718.7|11698.7|11718.7|11698.7|11718.7|11698.7|11718.7|11698.7|0
1623161940000|2021-06-08 14:19:00|11717.9|11697.9|11717.9|11697.9|11717.9|11697.9|11717.9|11697.9|0
1623161950000|2021-06-08 14:19:10|11719.9|11699.9|11718.7|11698.7|11719.9|11699.9|11718.7|11698.7|0
1623161960000|2021-06-08 14:19:20|11720.1|11708.1|11720.9|11708.9|11722.2|11710.2|11720.1|11708.1|0
1623161970000|2021-06-08 14:19:30|11722.2|11710.2|11724.3|11712.3|11724.3|11712.3|11721.4|11709.4|3
1623161980000|2021-06-08 14:19:40|11727.6|11715.6|11733.7|11713.7|11733.7|11715.6|11725.9|11713.3|1
1623161990000|2021-06-08 14:19:50|11733.3|11713.3|11735|11715|11735.8|11721|11732.5|11712.5|1
1623162000000|2021-06-08 14:20:00|11735.8|11715.8|11735.8|11715.8|11735.8|11715.8|11734.5|11714.5|1
1623162010000|2021-06-08 14:20:10|11736.6|11716.6|11741.6|11721.6|11742.9|11722.9|11736.6|11716.6|0
1623162020000|2021-06-08 14:20:20|11739.5|11719.5|11739.5|11719.5|11739.5|11719.5|11737.9|11717.9|0
1623162030000|2021-06-08 14:20:30|11739.1|11719.1|11736.6|11716.6|11739.1|11719.1|11736.6|11716.6|0
1623162040000|2021-06-08 14:20:40|11737|11717|11736|11724|11738.3|11724|11736|11716.6|0
1623162050000|2021-06-08 14:20:50|11738.3|11718.3|11738.3|11718.3|11738.3|11718.3|11738.3|11718.3|1
1623162060000|2021-06-08 14:21:00|11739.1|11719.1|11737|11717|11739.1|11719.1|11737|11717|0
1623162070000|2021-06-08 14:21:10|11737.5|11717.5|11739.3|11727.3|11739.3|11727.3|11737.5|11717.5|0
1623162080000|2021-06-08 14:21:20|11740.5|11728.5|11739.3|11727.3|11740.5|11728.5|11739.3|11727.3|0
1623162090000|2021-06-08 14:21:30|11738.5|11726.5|11738.9|11726.9|11739.3|11727.3|11738.5|11726.5|0
1623162100000|2021-06-08 14:21:40|11738|11726|11738.5|11726.5|11738.5|11726.5|11738|11726|0
1623162110000|2021-06-08 14:21:50|11738|11726|11737.2|11725.2|11738.5|11726.5|11737.2|11725.2|0
1623162130000|2021-06-08 14:22:10|11736.4|11724.4|11736.4|11724.4|11736.4|11724.4|11736.4|11724.4|0
1623162160000|2021-06-08 14:22:40|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|0
1623162180000|2021-06-08 14:23:00|11734.7|11722.7|11733|11721|11737.5|11722.7|11733|11716.6|0
1623162190000|2021-06-08 14:23:10|11732.2|11720.2|11736.6|11716.6|11736.6|11720.2|11732.2|11716.6|0
1623162200000|2021-06-08 14:23:20|11731|11719|11730.1|11718.1|11731|11719|11729.3|11717.3|0
1623162210000|2021-06-08 14:23:30|11729.3|11717.3|11730.1|11718.1|11730.1|11718.1|11728|11716|0
1623162220000|2021-06-08 14:23:40|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|11729.3|11717.3|0
1623162230000|2021-06-08 14:23:50|11728.9|11716.9|11728|11716|11730.1|11718.1|11728|11716|5
1623162240000|2021-06-08 14:24:00|11727.2|11715.2|11728.9|11716.9|11735.4|11718.1|11727.2|11714.5|0
1623162250000|2021-06-08 14:24:10|11729.3|11717.3|11731|11719|11735.4|11719|11728|11715.4|0
1623162260000|2021-06-08 14:24:20|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623162270000|2021-06-08 14:24:30|11733|11721|11731|11719|11733|11721|11731|11719|0
1623162290000|2021-06-08 14:24:50|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623162300000|2021-06-08 14:25:00|11734.3|11722.3|11733|11721|11734.3|11722.3|11733|11721|0
1623162310000|2021-06-08 14:25:10|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623162320000|2021-06-08 14:25:20|11733|11721|11733.9|11721.9|11734.3|11722.3|11733|11721|0
1623162330000|2021-06-08 14:25:30|11733|11721|11733|11721|11737.9|11721|11733|11717.9|1
1623162360000|2021-06-08 14:26:00|11732.6|11720.6|11731.8|11719.8|11732.6|11720.6|11731.8|11719.8|0
1623162370000|2021-06-08 14:26:10|11731|11719|11732.2|11720.2|11732.2|11720.2|11731|11719|0
1623162400000|2021-06-08 14:26:40|11733.5|11721.5|11736|11724|11736.4|11724.4|11733.5|11721.5|0
1623162410000|2021-06-08 14:26:50|11735.5|11723.5|11734.7|11722.7|11736.4|11724.4|11734.7|11722.7|1
1623162420000|2021-06-08 14:27:00|11733.9|11721.9|11735.5|11723.5|11736|11724|11733.9|11721.9|0
1623162450000|2021-06-08 14:27:30|11738|11726|11742.6|11730.6|11749.1|11733.5|11738|11726|6
1623162460000|2021-06-08 14:27:40|11747|11727|11750.8|11730.8|11750.8|11735.2|11747|11727|0
1623162470000|2021-06-08 14:27:50|11750|11730|11748|11736|11750.8|11736|11747.2|11729.1|0
1623162480000|2021-06-08 14:28:00|11750|11730|11747.9|11727.9|11750|11730|11747.9|11727.9|0
1623162500000|2021-06-08 14:28:20|11742.6|11730.6|11738.9|11726.9|11742.6|11730.6|11738.9|11726.9|0
1623162510000|2021-06-08 14:28:30|11739.3|11727.3|11743|11731|11743.5|11731.5|11739.3|11727.3|4
1623162520000|2021-06-08 14:28:40|11743.9|11731.9|11741.4|11729.4|11743.9|11731.9|11741.4|11729.4|3
1623162530000|2021-06-08 14:28:50|11739.7|11727.7|11737.2|11725.2|11739.7|11727.7|11737.2|11725.2|6
1623162540000|2021-06-08 14:29:00|11736.8|11724.8|11736.8|11724.8|11736.8|11724.8|11735.1|11723.1|0
1623162550000|2021-06-08 14:29:10|11736|11724|11735.1|11723.1|11736|11724|11734.3|11722.3|0
1623162560000|2021-06-08 14:29:20|11733.9|11721.9|11736.8|11724.8|11736.8|11724.8|11733.9|11721.9|0
1623162570000|2021-06-08 14:29:30|11738.5|11726.5|11746|11734|11748.3|11734|11738.5|11725.8|5
1623162580000|2021-06-08 14:29:40|11745.1|11733.1|11748.3|11728.3|11749.1|11733.1|11745.1|11728.3|2
1623162590000|2021-06-08 14:29:50|11745.1|11733.1|11745.5|11733.5|11750.8|11735.6|11745.1|11728.3|1
1623162600000|2021-06-08 14:30:00|11746.8|11734.8|11749.7|11737.7|11752.5|11737.7|11746|11732.5|10
1623162610000|2021-06-08 14:30:10|11749.3|11737.3|11743.9|11731.9|11749.3|11737.3|11743.9|11731.9|0
1623162620000|2021-06-08 14:30:20|11745.1|11733.1|11747.2|11735.2|11747.2|11735.2|11745.1|11733.1|1
1623162630000|2021-06-08 14:30:30|11749.7|11737.7|11748.5|11736.5|11749.7|11737.7|11747.2|11735.2|1
1623162640000|2021-06-08 14:30:40|11747.2|11735.2|11753|11741|11753|11741|11747.2|11735.2|0
1623162650000|2021-06-08 14:30:50|11752.2|11740.2|11752.2|11740.2|11752.2|11740.2|11749.7|11737.7|5
1623162660000|2021-06-08 14:31:00|11752.6|11740.6|11754.7|11742.7|11754.7|11742.7|11752.6|11740.6|0
1623162670000|2021-06-08 14:31:10|11755.1|11743.1|11752.2|11740.2|11755.1|11743.1|11752.2|11740.2|1
1623162680000|2021-06-08 14:31:20|11751.8|11739.8|11750.6|11738.6|11751.8|11739.8|11750.6|11738.6|0
1623162690000|2021-06-08 14:31:30|11749.7|11737.7|11748.5|11736.5|11749.7|11737.7|11748.5|11736.5|0
1623162700000|2021-06-08 14:31:40|11748.9|11736.9|11753.5|11741.5|11753.5|11741.5|11748.9|11736.9|0
1623162710000|2021-06-08 14:31:50|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|11756.8|11744.8|1
1623162720000|2021-06-08 14:32:00|11754.7|11742.7|11754.7|11742.7|11754.7|11742.7|11753.5|11741.5|0
1623162730000|2021-06-08 14:32:10|11753.5|11741.5|11748.5|11736.5|11753.5|11741.5|11748.5|11736.5|3
1623162740000|2021-06-08 14:32:20|11749.3|11737.3|11750.6|11738.6|11750.6|11738.6|11748.5|11736.5|0
1623162750000|2021-06-08 14:32:30|11754.7|11742.7|11753.5|11741.5|11754.7|11742.7|11753.5|11741.5|1
1623162760000|2021-06-08 14:32:40|11753.9|11741.9|11753.5|11741.5|11753.9|11741.9|11753.5|11741.5|0
1623162770000|2021-06-08 14:32:50|11751|11739|11751|11739|11751|11739|11751|11739|0
1623162780000|2021-06-08 14:33:00|11751.4|11739.4|11753.1|11741.1|11753.1|11741.1|11751.4|11739.4|0
1623162790000|2021-06-08 14:33:10|11754.7|11742.7|11755.6|11743.6|11756.8|11744.8|11754.7|11742.7|1
1623162800000|2021-06-08 14:33:20|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|11758.1|11746.1|6
1623162810000|2021-06-08 14:33:30|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|0
1623162820000|2021-06-08 14:33:40|11757.2|11745.2|11756.4|11744.4|11757.2|11745.2|11755.1|11743.1|4
1623162830000|2021-06-08 14:33:50|11755.6|11743.6|11757.2|11745.2|11757.2|11745.2|11755.6|11743.6|3
1623162840000|2021-06-08 14:34:00|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|2
1623162850000|2021-06-08 14:34:10|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|0
1623162870000|2021-06-08 14:34:30|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|0
1623162880000|2021-06-08 14:34:40|11758.5|11746.5|11759.3|11747.3|11759.3|11747.3|11758.5|11746.5|0
1623162890000|2021-06-08 14:34:50|11759.7|11747.7|11758.5|11746.5|11760.1|11748.1|11758.5|11746.5|1
1623162900000|2021-06-08 14:35:00|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|11757.6|11745.6|0
1623162910000|2021-06-08 14:35:10|11759.3|11747.3|11760.1|11748.1|11760.1|11748.1|11759.3|11747.3|0
1623162920000|2021-06-08 14:35:20|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|11759.3|11747.3|0
1623162930000|2021-06-08 14:35:30|11760.1|11748.1|11756|11744|11760.1|11748.1|11755.1|11743.1|0
1623162940000|2021-06-08 14:35:40|11756.8|11744.8|11757.6|11745.6|11758.5|11746.5|11756.8|11744.8|0
1623162950000|2021-06-08 14:35:50|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|0
1623162960000|2021-06-08 14:36:00|11755.6|11743.6|11756.4|11744.4|11756.4|11744.4|11755.6|11743.6|0
1623162970000|2021-06-08 14:36:10|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|1
1623162980000|2021-06-08 14:36:20|11758.9|11746.9|11755.1|11743.1|11759.7|11747.7|11755.1|11743.1|0
1623162990000|2021-06-08 14:36:30|11756|11744|11756|11744|11756|11744|11756|11744|0
1623163030000|2021-06-08 14:37:10|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|0
1623163040000|2021-06-08 14:37:20|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|11755.1|11743.1|5
1623163050000|2021-06-08 14:37:30|11754.7|11742.7|11758.5|11746.5|11758.5|11746.5|11754.7|11742.7|0
1623163060000|2021-06-08 14:37:40|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|0
1623163070000|2021-06-08 14:37:50|11760.6|11748.6|11757.2|11745.2|11760.6|11748.6|11757.2|11745.2|2
1623163080000|2021-06-08 14:38:00|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|11758.1|11746.1|0
1623163090000|2021-06-08 14:38:10|||||||||1
1623163110000|2021-06-08 14:38:30|11757.2|11745.2|11756.4|11744.4|11757.2|11745.2|11756.4|11744.4|0
1623163120000|2021-06-08 14:38:40|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|11757.2|11745.2|0
1623163130000|2021-06-08 14:38:50|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|9
1623163140000|2021-06-08 14:39:00|11753.9|11741.9|11755.1|11743.1|11756|11744|11753.9|11741.9|26
1623163150000|2021-06-08 14:39:10|11753.9|11741.9|11755.6|11743.6|11756.4|11744.4|11753.9|11741.9|8
1623163160000|2021-06-08 14:39:20|11760|11740|11762.2|11750.2|11765.8|11750.2|11760|11740|0
1623163170000|2021-06-08 14:39:30|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|11761.8|11749.8|0
1623163180000|2021-06-08 14:39:40|11760.1|11748.1|11761.8|11749.8|11761.8|11749.8|11760.1|11748.1|0
1623163190000|2021-06-08 14:39:50|11761|11749|11760.1|11748.1|11761.8|11749.8|11760.1|11748.1|1
1623163200000|2021-06-08 14:40:00|11761|11749|11761|11749|11761|11749|11761|11749|0
1623163220000|2021-06-08 14:40:20|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|11758.9|11746.9|0
1623163230000|2021-06-08 14:40:30|11760.1|11748.1|11761|11749|11761|11749|11760.1|11748.1|0
1623163240000|2021-06-08 14:40:40|11760.1|11748.1|11761.4|11749.4|11764.7|11752.7|11760.1|11748.1|26
1623163250000|2021-06-08 14:40:50|11762.6|11750.6|11762.6|11750.6|11762.6|11750.6|11762.6|11750.6|0
1623163260000|2021-06-08 14:41:00|11763.5|11751.5|11766.8|11754.8|11768.9|11756.9|11763.5|11751.5|23
1623163270000|2021-06-08 14:41:10|11768.1|11756.1|11768.7|11748.7|11772.5|11756.1|11765.1|11748.7|6
1623163280000|2021-06-08 14:41:20|11766|11754|11764.7|11752.7|11768.7|11754|11763.9|11748.7|1
1623163290000|2021-06-08 14:41:30|11763.1|11751.1|11763.5|11751.5|11764.3|11752.3|11762.2|11750.2|3
1623163300000|2021-06-08 14:41:40|11762.6|11750.6|11763.5|11751.5|11763.5|11751.5|11761.8|11749.8|0
1623163320000|2021-06-08 14:42:00|11762.2|11750.2|11769.3|11757.3|11769.3|11757.3|11762.2|11750.2|4
1623163330000|2021-06-08 14:42:10|11770.1|11758.1|11768.5|11756.5|11770.1|11758.1|11768.5|11756.5|0
1623163360000|2021-06-08 14:42:40|11769.3|11757.3|11769.3|11757.3|11769.3|11757.3|11769.3|11757.3|1
1623163370000|2021-06-08 14:42:50|11768.5|11756.5|11770.6|11758.6|11770.6|11758.6|11768.5|11756.5|0
1623163380000|2021-06-08 14:43:00|11771.8|11759.8|11771.8|11759.8|11771.8|11759.8|11771.8|11759.8|1
1623163390000|2021-06-08 14:43:10|||||||||10
1623163420000|2021-06-08 14:43:40|||||||||3
1623163430000|2021-06-08 14:43:50|11773.1|11761.1|11773.1|11761.1|11773.1|11761.1|11773.1|11761.1|1
1623163440000|2021-06-08 14:44:00|11778.1|11766.1|11778.1|11766.1|11778.1|11766.1|11777.2|11765.2|3
1623163450000|2021-06-08 14:44:10|11780.6|11768.6|11782.6|11770.6|11783.5|11771.5|11779.3|11767.3|6
1623163460000|2021-06-08 14:44:20|11782.2|11770.2|11783.1|11771.1|11783.1|11771.1|11782.2|11770.2|1
1623163480000|2021-06-08 14:44:40|11780.6|11768.6|11776.4|11764.4|11780.6|11768.6|11776.4|11764.4|11
1623163490000|2021-06-08 14:44:50|11779.7|11767.7|11779.7|11767.7|11779.7|11767.7|11778.9|11766.9|4
1623163500000|2021-06-08 14:45:00|11781.4|11769.4|11782.2|11770.2|11782.2|11770.2|11781.4|11769.4|1
1623163510000|2021-06-08 14:45:10|11781.8|11769.8|11782.2|11770.2|11782.2|11770.2|11781.8|11769.8|1
1623163540000|2021-06-08 14:45:40|11783.9|11771.9|11782.2|11770.2|11783.9|11771.9|11782.2|11770.2|0
1623163550000|2021-06-08 14:45:50|11780.6|11768.6|11778.9|11766.9|11780.6|11768.6|11778.9|11766.9|0
1623163560000|2021-06-08 14:46:00|11777.2|11765.2|11777.7|11765.7|11777.7|11765.7|11777.2|11765.2|25
1623163570000|2021-06-08 14:46:10|11777.2|11765.2|11776.4|11764.4|11777.2|11765.2|11776.4|11764.4|1
1623163580000|2021-06-08 14:46:20|||||||||1
1623163590000|2021-06-08 14:46:30|||||||||1
1623163600000|2021-06-08 14:46:40|||||||||1
1623163620000|2021-06-08 14:47:00|11776.8|11764.8|11778.5|11766.5|11778.5|11766.5|11776.8|11764.8|0
1623163630000|2021-06-08 14:47:10|11779.3|11767.3|11777.7|11765.7|11779.3|11767.3|11777.7|11765.7|0
1623163640000|2021-06-08 14:47:20|11777.2|11765.2|11774.7|11762.7|11777.2|11765.2|11774.7|11762.7|10
1623163650000|2021-06-08 14:47:30|11773.5|11761.5|11772.2|11760.2|11773.5|11761.5|11772.2|11760.2|5
1623163660000|2021-06-08 14:47:40|11771.4|11759.4|11767.2|11755.2|11771.4|11759.4|11767.2|11755.2|7
1623163670000|2021-06-08 14:47:50|11764.3|11752.3|11761|11749|11764.3|11752.3|11761|11749|5
1623163680000|2021-06-08 14:48:00|11761.8|11749.8|11757.2|11745.2|11761.8|11749.8|11757.2|11745.2|0
1623163690000|2021-06-08 14:48:10|11753.5|11741.5|11749.7|11737.7|11753.5|11741.5|11749.7|11737.7|3
1623163700000|2021-06-08 14:48:20|11751.4|11739.4|11752.2|11740.2|11752.2|11740.2|11751.4|11739.4|17
1623163710000|2021-06-08 14:48:30|||||||||7
1623163720000|2021-06-08 14:48:40|||||||||1
1623163730000|2021-06-08 14:48:50|||||||||16
1623163740000|2021-06-08 14:49:00|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|11754.3|11742.3|0
1623163750000|2021-06-08 14:49:10|11753.5|11741.5|11752.2|11740.2|11753.5|11741.5|11752.2|11740.2|0
1623163770000|2021-06-08 14:49:30|11752.7|11740.7|11754.3|11742.3|11754.3|11742.3|11752.7|11740.7|0
1623163780000|2021-06-08 14:49:40|11754.7|11742.7|11761.8|11749.8|11761.8|11749.8|11754.7|11742.7|0
1623163790000|2021-06-08 14:49:50|11762.2|11750.2|11761.8|11749.8|11762.7|11750.7|11761.8|11749.8|1
1623163800000|2021-06-08 14:50:00|11762.2|11750.2|11763.1|11751.1|11763.5|11751.5|11761.8|11749.8|0
1623163810000|2021-06-08 14:50:10|11762.7|11750.7|11760.6|11748.6|11762.7|11750.7|11760.6|11748.6|0
1623163820000|2021-06-08 14:50:20|11763.1|11751.1|11763.1|11751.1|11766.8|11754.8|11763.1|11751.1|0
1623163830000|2021-06-08 14:50:30|11760.6|11748.6|11760.6|11748.6|11763.1|11751.1|11760.6|11748.6|0
1623163850000|2021-06-08 14:50:50|11758.1|11746.1|11756.8|11744.8|11758.1|11746.1|11756.8|11744.8|0
1623163860000|2021-06-08 14:51:00|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|11755.6|11743.6|0
1623163870000|2021-06-08 14:51:10|11753.5|11741.5|11754.7|11742.7|11754.7|11742.7|11752.2|11740.2|7
1623163880000|2021-06-08 14:51:20|11753.5|11741.5|11752.2|11740.2|11753.5|11741.5|11752.2|11740.2|2
1623163890000|2021-06-08 14:51:30|11753.5|11741.5|11752.2|11740.2|11753.5|11741.5|11752.2|11740.2|3
1623163900000|2021-06-08 14:51:40|||||||||4
1623163910000|2021-06-08 14:51:50|11753.5|11741.5|11756.8|11744.8|11756.8|11744.8|11753.5|11741.5|0
1623163920000|2021-06-08 14:52:00|11754.7|11742.7|11753.5|11741.5|11755.6|11743.6|11753.5|11741.5|4
1623163930000|2021-06-08 14:52:10|11754.3|11742.3|11753.9|11741.9|11754.3|11742.3|11753.9|11741.9|0
1623163940000|2021-06-08 14:52:20|11756.4|11744.4|11758.5|11746.5|11758.5|11746.5|11756.4|11744.4|3
1623163950000|2021-06-08 14:52:30|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|0
1623163960000|2021-06-08 14:52:40|11757.2|11745.2|11757.7|11745.7|11757.7|11745.7|11757.2|11745.2|0
1623163970000|2021-06-08 14:52:50|11757.2|11745.2|11755.2|11743.2|11757.2|11745.2|11755.2|11743.2|5
1623163980000|2021-06-08 14:53:00|11755.6|11743.6|11756.4|11744.4|11756.4|11744.4|11755.6|11743.6|0
1623163990000|2021-06-08 14:53:10|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|11758.5|11746.5|0
1623164000000|2021-06-08 14:53:20|11757.7|11745.7|11757.7|11745.7|11757.7|11745.7|11757.7|11745.7|0
1623164030000|2021-06-08 14:53:50|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|11756.4|11744.4|1
1623164060000|2021-06-08 14:54:20|11755.2|11743.2|11753.9|11741.9|11755.2|11743.2|11753.9|11741.9|13
1623164070000|2021-06-08 14:54:30|||||||||2
1623164090000|2021-06-08 14:54:50|11756|11744|11757.2|11745.2|11757.2|11745.2|11756|11744|5
1623164100000|2021-06-08 14:55:00|11756.8|11744.8|11757.2|11745.2|11757.2|11745.2|11756.8|11744.8|0
1623164110000|2021-06-08 14:55:10|11756|11744|11755.2|11743.2|11756|11744|11755.2|11743.2|0
1623164130000|2021-06-08 14:55:30|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|0
1623164150000|2021-06-08 14:55:50|11756|11744|11757.2|11745.2|11758.5|11746.5|11756|11744|5
1623164160000|2021-06-08 14:56:00|11759.7|11747.7|11761|11749|11762.2|11750.2|11759.7|11747.7|0
1623164170000|2021-06-08 14:56:10|11761.4|11749.4|11761.4|11749.4|11765|11749.4|11761.4|11744.2|5
1623164180000|2021-06-08 14:56:20|11763.5|11751.5|11765.6|11753.6|11765.6|11753.6|11762.7|11750.7|0
1623164190000|2021-06-08 14:56:30|11764.3|11752.3|11765.6|11753.6|11765.6|11753.6|11764.3|11752.3|0
1623164200000|2021-06-08 14:56:40|11765.2|11753.2|11764.8|11752.8|11765.2|11753.2|11764.8|11752.8|5
1623164210000|2021-06-08 14:56:50|11763.9|11751.9|11763.1|11751.1|11765.2|11753.2|11763.1|11751.1|0
1623164220000|2021-06-08 14:57:00|11760.2|11748.2|11760.6|11748.6|11764.6|11748.6|11760.2|11744.6|10
1623164230000|2021-06-08 14:57:10|11760.2|11748.2|11765.8|11745.8|11766.3|11748.2|11760.2|11745.4|1
1623164240000|2021-06-08 14:57:20|11766.7|11746.7|11763.1|11751.1|11766.7|11751.1|11763.1|11746.3|0
1623164260000|2021-06-08 14:57:40|11763.5|11751.5|11764.3|11752.3|11764.8|11752.8|11763.5|11751.5|1
1623164270000|2021-06-08 14:57:50|11765.6|11753.6|11763.1|11751.1|11765.8|11753.6|11763.1|11745.8|0
1623164280000|2021-06-08 14:58:00|11764.3|11752.3|11766.7|11746.7|11766.7|11752.3|11762.3|11745.8|0
1623164290000|2021-06-08 14:58:10|11765.8|11745.8|11765.8|11745.8|11765.8|11745.8|11765.8|11745.8|0
1623164340000|2021-06-08 14:59:00|11763.1|11751.1|11763.1|11751.1|11763.1|11751.1|11763.1|11751.1|0
1623164350000|2021-06-08 14:59:10|11763.9|11751.9|11765.8|11745.8|11765.8|11751.9|11763.1|11745.8|0
1623164360000|2021-06-08 14:59:20|11761.4|11749.4|11755.2|11743.2|11761.4|11749.4|11755.2|11743.2|0
1623164370000|2021-06-08 14:59:30|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|11753.9|11741.9|0
1623164380000|2021-06-08 14:59:40|11754.3|11742.3|11755.2|11743.2|11755.2|11743.2|11754.3|11742.3|1
1623164390000|2021-06-08 14:59:50|11754.8|11742.8|11753.9|11741.9|11754.8|11742.8|11753.9|11741.9|1
1623164400000|2021-06-08 15:00:00|||||||||2
1623164410000|2021-06-08 15:00:10|11754.3|11742.3|11753.5|11741.5|11754.3|11742.3|11752.3|11740.3|12
1623164420000|2021-06-08 15:00:20|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|2
1623164430000|2021-06-08 15:00:30|11752.7|11740.7|11753.1|11741.1|11753.1|11741.1|11752.3|11740.3|2
1623164440000|2021-06-08 15:00:40|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|0
1623164450000|2021-06-08 15:00:50|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|11753.5|11741.5|0
1623164460000|2021-06-08 15:01:00|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|11752.3|11740.3|6
1623164470000|2021-06-08 15:01:10|11752.7|11740.7|11752.7|11740.7|11753.5|11741.5|11752.7|11740.7|1
1623164480000|2021-06-08 15:01:20|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|11748.9|11736.9|0
1623164490000|2021-06-08 15:01:30|11748.5|11736.5|11748.5|11736.5|11748.5|11736.5|11748.5|11736.5|0
1623164500000|2021-06-08 15:01:40|11744.3|11732.3|11741.4|11729.4|11744.3|11732.3|11741.4|11729.4|5
1623164510000|2021-06-08 15:01:50|11743.9|11731.9|11748.9|11736.9|11751.7|11737.8|11743.9|11731.7|0
1623164520000|2021-06-08 15:02:00|11752.5|11732.5|11746.4|11734.4|11752.5|11735.3|11746.4|11731.7|0
1623164530000|2021-06-08 15:02:10|11750.8|11730.8|11751.7|11731.7|11751.7|11731.7|11750.8|11730.8|0
1623164540000|2021-06-08 15:02:20|11748.9|11736.9|11748.9|11736.9|11752.5|11736.9|11748.1|11731.7|0
1623164560000|2021-06-08 15:02:40|11748.1|11736.1|11745.2|11733.2|11748.1|11736.1|11745.2|11733.2|0
1623164580000|2021-06-08 15:03:00|11744.8|11732.8|11743.9|11731.9|11748.8|11732.8|11741|11725.8|0
1623164590000|2021-06-08 15:03:10|11744.3|11732.3|11746.4|11734.4|11746.8|11734.8|11744.3|11732.3|0
1623164600000|2021-06-08 15:03:20|11747.3|11735.3|11751.7|11731.7|11752.5|11736.9|11747.3|11731.7|1
1623164610000|2021-06-08 15:03:30|11746.4|11734.4|11751.3|11731.3|11751.3|11734.4|11746|11731.3|1
1623164620000|2021-06-08 15:03:40|11746|11734|11746|11734|11746|11734|11746|11734|0
1623164630000|2021-06-08 15:03:50|11751.3|11731.3|11751.3|11731.3|11751.3|11731.3|11751.3|11731.3|0
1623164640000|2021-06-08 15:04:00|11745.2|11733.2|11747.7|11735.7|11747.7|11735.7|11740.6|11728.6|2
1623164650000|2021-06-08 15:04:10|11750.2|11738.2|11747.7|11735.7|11751.4|11739.4|11747.7|11735.7|0
1623164660000|2021-06-08 15:04:20|11748.1|11736.1|11747.7|11735.7|11748.1|11736.1|11747.7|11735.7|1
1623164670000|2021-06-08 15:04:30|11748.1|11736.1|11751|11739|11752.3|11740.3|11748.1|11736.1|0
1623164680000|2021-06-08 15:04:40|11751.4|11739.4|11750.2|11738.2|11751.4|11739.4|11750.2|11738.2|0
1623164690000|2021-06-08 15:04:50|11750.6|11738.6|11746.8|11734.8|11750.6|11738.6|11746|11734|0
1623164700000|2021-06-08 15:05:00|11750|11730|11748.1|11736.1|11750|11736.1|11745.6|11728.3|0
1623164720000|2021-06-08 15:05:20|11747.3|11735.3|11748.1|11736.1|11748.1|11736.1|11746|11734|0
1623164740000|2021-06-08 15:05:40|11750.6|11738.6|11752.7|11740.7|11752.7|11740.7|11750.6|11738.6|0
1623164750000|2021-06-08 15:05:50|11753.5|11741.5|11757.3|11745.3|11757.3|11745.3|11753.5|11741.5|1
1623164760000|2021-06-08 15:06:00|11756|11744|11756|11744|11757.3|11745.3|11756|11744|0
1623164770000|2021-06-08 15:06:10|11756.4|11744.4|11756|11744|11756.4|11744.4|11756|11744|0
1623164780000|2021-06-08 15:06:20|11756.4|11744.4|11754.3|11742.3|11756.4|11744.4|11754.3|11742.3|0
1623164790000|2021-06-08 15:06:30|11755.2|11743.2|11758.5|11746.5|11758.5|11746.5|11755.2|11743.2|2
1623164840000|2021-06-08 15:07:20|11758.1|11746.1|11764.3|11752.3|11766.3|11752.3|11758.1|11746.1|1
1623164850000|2021-06-08 15:07:30|11763.5|11751.5|11771.4|11759.4|11773.3|11759.4|11763.5|11751.5|0
1623164860000|2021-06-08 15:07:40|11773.5|11761.5|11775.2|11763.2|11779.8|11767.8|11772.7|11760.7|1
1623164870000|2021-06-08 15:07:50|11777.5|11757.5|11778.3|11758.3|11778.3|11761.1|11771|11755.4|5
1623164880000|2021-06-08 15:08:00|11777.5|11757.5|11777.5|11757.5|11777.5|11757.5|11777.5|11757.5|0
1623164890000|2021-06-08 15:08:10|11777.1|11757.1|11777.5|11757.5|11777.5|11759|11771|11755.4|0
1623164900000|2021-06-08 15:08:20|11776.7|11756.7|11776.3|11756.3|11778.8|11759.4|11771.4|11755.8|2
1623164920000|2021-06-08 15:08:40|11771|11759|11771.3|11751.3|11771.3|11759|11766|11751.3|0
1623164930000|2021-06-08 15:08:50|11770|11750|11770|11750|11770|11750|11770|11750|0
1623164950000|2021-06-08 15:09:10|11768.5|11756.5|11776.3|11756.3|11776.3|11758.2|11768.5|11753.8|0
1623164960000|2021-06-08 15:09:20|11777.5|11757.5|11777.5|11757.5|11777.5|11757.5|11777.5|11757.5|0
1623164970000|2021-06-08 15:09:30|11775.4|11755.4|11775.4|11755.4|11776.3|11756.3|11775.4|11755.4|0
1623164980000|2021-06-08 15:09:40|11776.3|11756.3|11771|11759|11776.3|11759|11771|11756.3|0
1623164990000|2021-06-08 15:09:50|11770.2|11758.2|11768.5|11756.5|11771|11759|11768.5|11756.5|0
1623165000000|2021-06-08 15:10:00|11772.9|11752.9|11773.8|11753.8|11773.8|11759|11770.2|11752.9|0
1623165010000|2021-06-08 15:10:10|11768.9|11756.9|11770|11750|11770|11756.9|11766.4|11750|1
1623165040000|2021-06-08 15:10:40|11769.2|11749.2|11769.2|11749.2|11769.2|11749.2|11769.2|11749.2|0
1623165050000|2021-06-08 15:10:50|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|11764.4|11752.4|0
1623165060000|2021-06-08 15:11:00|11761.9|11749.9|11763.9|11751.9|11770|11751.9|11761.9|11749.9|0
1623165070000|2021-06-08 15:11:10|11763.1|11751.1|11768.9|11756.9|11768.9|11756.9|11763.1|11751.1|3
1623165080000|2021-06-08 15:11:20|11768.1|11756.1|11769.4|11757.4|11769.4|11757.4|11765.2|11753.2|0
1623165090000|2021-06-08 15:11:30|11768.9|11756.9|11766.4|11754.4|11768.9|11756.9|11766|11754|0
1623165100000|2021-06-08 15:11:40|11765.2|11753.2|11765.2|11753.2|11765.2|11753.2|11765.2|11753.2|1
1623165110000|2021-06-08 15:11:50|11766.4|11754.4|11767.3|11755.3|11767.3|11755.3|11766.4|11754.4|0
1623165120000|2021-06-08 15:12:00|11766.4|11754.4|11768.9|11756.9|11768.9|11756.9|11766.4|11754.4|0
1623165130000|2021-06-08 15:12:10|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|11767.7|11755.7|0
1623165140000|2021-06-08 15:12:20|11768.9|11756.9|11768.9|11756.9|11768.9|11756.9|11768.9|11756.9|0
1623165160000|2021-06-08 15:12:40|11770.2|11758.2|11771.4|11759.4|11771.4|11759.4|11770.2|11758.2|0
1623165170000|2021-06-08 15:12:50|11772.7|11760.7|11771.4|11759.4|11772.7|11760.7|11771.4|11759.4|0
1623165180000|2021-06-08 15:13:00|11771|11759|11770.2|11758.2|11772.7|11760.7|11770.2|11758.2|0
1623165190000|2021-06-08 15:13:10|11769.8|11757.8|11765.6|11753.6|11769.8|11757.8|11765.6|11753.6|1
1623165220000|2021-06-08 15:13:40|11763.9|11751.9|11765.2|11753.2|11765.2|11753.2|11763.9|11751.9|2
1623165230000|2021-06-08 15:13:50|11766.9|11754.9|11768.9|11756.9|11768.9|11756.9|11766.9|11754.9|6
1623165240000|2021-06-08 15:14:00|11769.4|11757.4|11770.2|11758.2|11770.2|11758.2|11769.4|11757.4|0
1623165250000|2021-06-08 15:14:10|11771|11759|11770|11750|11771|11759|11765.2|11750|1
1623165260000|2021-06-08 15:14:20|11769.2|11749.2|11770|11750|11770|11752.8|11764.8|11749.2|0
1623165270000|2021-06-08 15:14:30|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|11763.9|11751.9|0
1623165280000|2021-06-08 15:14:40|11763.5|11751.5|11763.9|11751.9|11770|11751.9|11763.5|11749.6|0
1623165290000|2021-06-08 15:14:50|11763.5|11751.5|11763.5|11751.5|11763.5|11751.5|11762.7|11750.7|0
1623165300000|2021-06-08 15:15:00|11762.7|11750.7|11762.7|11750.7|11763.5|11751.5|11762.7|11750.7|1
1623165320000|2021-06-08 15:15:20|11761.4|11749.4|11761.4|11749.4|11761.4|11749.4|11761.4|11749.4|0
1623165340000|2021-06-08 15:15:40|11762.7|11750.7|11764.8|11752.8|11764.8|11752.8|11762.7|11750.7|0
1623165350000|2021-06-08 15:15:50|11763.9|11751.9|11762.7|11750.7|11763.9|11751.9|11762.7|11750.7|1
1623165360000|2021-06-08 15:16:00|11765|11745|11765|11745|11765|11745|11765|11745|0
1623165370000|2021-06-08 15:16:10|11765.4|11745.4|11763.5|11751.5|11765.4|11751.5|11763.5|11745.4|0
1623165390000|2021-06-08 15:16:30|11766.7|11746.7|11766.7|11746.7|11766.7|11746.7|11766.7|11746.7|0
1623165400000|2021-06-08 15:16:40|11765|11745|11758.9|11746.9|11765|11747.8|11758.9|11744.2|0
1623165410000|2021-06-08 15:16:50|11758.5|11746.5|11762.9|11742.9|11762.9|11746.5|11758.5|11742.9|0
1623165420000|2021-06-08 15:17:00|11763.8|11743.8|11758.5|11746.5|11763.8|11746.5|11758.5|11743.8|0
1623165430000|2021-06-08 15:17:10|11757.7|11745.7|11756.4|11744.4|11757.7|11745.7|11756.4|11744.4|0
1623165440000|2021-06-08 15:17:20|11754.4|11742.4|11755.2|11743.2|11755.2|11743.2|11754.4|11742.4|0
1623165450000|2021-06-08 15:17:30|11754.4|11742.4|11753.5|11741.5|11754.4|11742.4|11752.3|11740.3|0
1623165460000|2021-06-08 15:17:40|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|11753.1|11741.1|0
1623165470000|2021-06-08 15:17:50|11752.3|11740.3|11749.4|11737.4|11752.3|11740.3|11749.4|11737.4|1
1623165480000|2021-06-08 15:18:00|11750.2|11738.2|11749.4|11737.4|11750.2|11738.2|11749.4|11737.4|0
1623165490000|2021-06-08 15:18:10|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|11750.6|11738.6|0
1623165500000|2021-06-08 15:18:20|11752.7|11740.7|11754.6|11734.6|11754.6|11740.7|11750.2|11734.6|2
1623165520000|2021-06-08 15:18:40|11749.4|11737.4|11748.5|11736.5|11749.4|11737.4|11748.5|11736.5|0
1623165530000|2021-06-08 15:18:50|11748.1|11736.1|11746.4|11734.4|11748.1|11736.1|11746.4|11734.4|0
1623165540000|2021-06-08 15:19:00|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|11747.3|11735.3|0
1623165550000|2021-06-08 15:19:10|11746|11734|11744.8|11732.8|11746|11734|11743.9|11731.9|1
1623165560000|2021-06-08 15:19:20|11747.7|11735.7|11746.9|11734.9|11747.7|11735.7|11746.9|11734.9|0
1623165570000|2021-06-08 15:19:30|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|0
1623165580000|2021-06-08 15:19:40|11743.5|11731.5|11741.4|11729.4|11743.5|11731.5|11741.4|11729.4|1
1623165590000|2021-06-08 15:19:50|11738.9|11726.9|11740.2|11728.2|11740.2|11728.2|11738.9|11726.9|6
1623165600000|2021-06-08 15:20:00|11741|11729|11742.3|11730.3|11742.3|11730.3|11741|11729|0
1623165610000|2021-06-08 15:20:10|11741.9|11729.9|11741|11729|11741.9|11729.9|11741|11729|0
1623165620000|2021-06-08 15:20:20|11741.4|11729.4|11747.3|11735.3|11748.5|11736.5|11741.4|11729.4|0
1623165630000|2021-06-08 15:20:30|11746.9|11734.9|11746|11734|11746.9|11734.9|11746|11734|0
1623165650000|2021-06-08 15:20:50|11744.4|11732.4|11746|11734|11746|11734|11743.9|11731.9|0
1623165660000|2021-06-08 15:21:00|11745.2|11733.2|11745.2|11733.2|11745.2|11733.2|11745.2|11733.2|0
1623165670000|2021-06-08 15:21:10|11745.6|11733.6|11745.6|11733.6|11746.4|11734.4|11745.6|11733.6|6
1623165680000|2021-06-08 15:21:20|11745.2|11733.2|11744.4|11732.4|11745.2|11733.2|11742.3|11730.3|0
1623165690000|2021-06-08 15:21:30|11744.8|11732.8|11744.4|11732.4|11744.8|11732.8|11744.4|11732.4|0
1623165700000|2021-06-08 15:21:40|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|11743.5|11731.5|0
1623165720000|2021-06-08 15:22:00|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|11742.3|11730.3|0
1623165730000|2021-06-08 15:22:10|11745.6|11733.6|11744.8|11732.8|11745.6|11733.6|11744.4|11732.4|0
1623165740000|2021-06-08 15:22:20|11742.3|11730.3|11741|11729|11742.3|11730.3|11739.8|11727.8|7
1623165760000|2021-06-08 15:22:40|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|11739.8|11727.8|0
1623165770000|2021-06-08 15:22:50|11738.5|11726.5|11732.3|11720.3|11738.5|11726.5|11732.3|11720.3|5
1623165780000|2021-06-08 15:23:00|||||||||20
1623165790000|2021-06-08 15:23:10|||||||||1
1623165800000|2021-06-08 15:23:20|||||||||2
1623165810000|2021-06-08 15:23:30|||||||||4
1623165820000|2021-06-08 15:23:40|11734.4|11722.4|11733.5|11721.5|11734.4|11722.4|11733.5|11721.5|4
1623165830000|2021-06-08 15:23:50|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|3
1623165840000|2021-06-08 15:24:00|||||||||1
1623165860000|2021-06-08 15:24:20|||||||||3
1623165870000|2021-06-08 15:24:30|||||||||7
1623165890000|2021-06-08 15:24:50|||||||||5
1623165920000|2021-06-08 15:25:20|||||||||1
1623165930000|2021-06-08 15:25:30|||||||||1
1623165940000|2021-06-08 15:25:40|11731.5|11719.5|11730.6|11718.6|11731.5|11719.5|11730.6|11718.6|3
1623165950000|2021-06-08 15:25:50|||||||||2
1623165960000|2021-06-08 15:26:00|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|1
1623165990000|2021-06-08 15:26:30|11732.3|11720.3|11734.8|11722.8|11736.5|11724.5|11732.3|11720.3|9
1623166000000|2021-06-08 15:26:40|11735.6|11723.6|11734|11722|11736|11724|11734|11722|0
1623166010000|2021-06-08 15:26:50|11732.7|11720.7|11734.8|11722.8|11734.8|11722.8|11731.9|11719.9|0
1623166020000|2021-06-08 15:27:00|11735.2|11723.2|11736.5|11724.5|11738.1|11726.1|11735.2|11723.2|9
1623166030000|2021-06-08 15:27:10|11736|11724|11736.5|11724.5|11736.5|11724.5|11735.2|11723.2|2
1623166050000|2021-06-08 15:27:30|11736|11724|11735.2|11723.2|11736|11724|11735.2|11723.2|4
1623166060000|2021-06-08 15:27:40|11733.5|11721.5|11732.3|11720.3|11733.5|11721.5|11732.3|11720.3|0
1623166070000|2021-06-08 15:27:50|11733.1|11721.1|11734|11722|11735.2|11723.2|11732.7|11720.7|1
1623166100000|2021-06-08 15:28:20|11733.5|11721.5|11732.7|11720.7|11733.5|11721.5|11732.7|11720.7|0
1623166130000|2021-06-08 15:28:50|11731.9|11719.9|11731.9|11719.9|11731.9|11719.9|11730.6|11718.6|0
1623166140000|2021-06-08 15:29:00|11731.5|11719.5|11731|11719|11731.9|11719.9|11730.6|11718.6|3
1623166150000|2021-06-08 15:29:10|11731.9|11719.9|11734|11722|11735.2|11723.2|11731.9|11719.9|0
1623166160000|2021-06-08 15:29:20|11734.8|11722.8|11734|11722|11734.8|11722.8|11734|11722|0
1623166170000|2021-06-08 15:29:30|11732.7|11720.7|11734|11722|11734|11722|11732.7|11720.7|0
1623166180000|2021-06-08 15:29:40|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|0
1623166190000|2021-06-08 15:29:50|11731.5|11719.5|11732.7|11720.7|11732.7|11720.7|11731.5|11719.5|0
1623166200000|2021-06-08 15:30:00|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|1
1623166210000|2021-06-08 15:30:10|||||||||8
1623166230000|2021-06-08 15:30:30|||||||||4
1623166250000|2021-06-08 15:30:50|||||||||1
1623166270000|2021-06-08 15:31:10|||||||||7
1623166280000|2021-06-08 15:31:20|11731.5|11719.5|11731.9|11719.9|11731.9|11719.9|11731.5|11719.5|5
1623166290000|2021-06-08 15:31:30|11732.7|11720.7|11731.9|11719.9|11735.2|11723.2|11731.9|11719.9|12
1623166300000|2021-06-08 15:31:40|11730.6|11718.6|11730.6|11718.6|11731.5|11719.5|11730.6|11718.6|0
1623166330000|2021-06-08 15:32:10|11731|11719|11732.7|11720.7|11732.7|11720.7|11731|11719|0
1623166340000|2021-06-08 15:32:20|11732.3|11720.3|11730.6|11718.6|11732.3|11720.3|11730.6|11718.6|0
1623166350000|2021-06-08 15:32:30|||||||||7
1623166370000|2021-06-08 15:32:50|||||||||6
1623166390000|2021-06-08 15:33:10|11732.3|11720.3|11730.6|11718.6|11732.3|11720.3|11730.6|11718.6|5
1623166420000|2021-06-08 15:33:40|11731.5|11719.5|11732.3|11720.3|11732.3|11720.3|11731.5|11719.5|4
1623166430000|2021-06-08 15:33:50|11731.5|11719.5|11731.9|11719.9|11731.9|11719.9|11731.5|11719.5|1
1623166440000|2021-06-08 15:34:00|11730.6|11718.6|11731.9|11719.9|11731.9|11719.9|11730.6|11718.6|0
1623166450000|2021-06-08 15:34:10|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|0
1623166510000|2021-06-08 15:35:10|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|11730.6|11718.6|0
1623166520000|2021-06-08 15:35:20|11729.8|11717.8|11727.7|11715.7|11729.8|11717.8|11727.7|11715.7|18
1623166540000|2021-06-08 15:35:40|11728.1|11716.1|11729.8|11717.8|11729.8|11717.8|11728.1|11716.1|0
1623166550000|2021-06-08 15:35:50|11730.6|11718.6|11730.2|11718.2|11730.6|11718.6|11729.8|11717.8|2
1623166600000|2021-06-08 15:36:40|11732.3|11720.3|11738.4|11718.4|11738.4|11720.3|11732.3|11716.7|2
1623166610000|2021-06-08 15:36:50|11734|11722|11733.1|11721.1|11737.6|11722|11733.1|11717.6|0
1623166620000|2021-06-08 15:37:00|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|0
1623166640000|2021-06-08 15:37:20|11738.4|11718.4|11738.8|11718.8|11738.8|11724.5|11735.2|11718.4|9
1623166680000|2021-06-08 15:38:00|11738.4|11718.4|11738.4|11718.4|11738.4|11718.4|11738.4|11718.4|0
1623166710000|2021-06-08 15:38:30|11737.6|11717.6|11737.6|11717.6|11737.6|11717.6|11737.6|11717.6|0
1623166720000|2021-06-08 15:38:40|11732.3|11720.3|11737.6|11717.6|11737.6|11720.3|11732.3|11717.6|0
1623166730000|2021-06-08 15:38:50|11733.1|11721.1|11732.3|11720.3|11733.1|11721.1|11732.3|11720.3|0
1623166740000|2021-06-08 15:39:00|11737.6|11717.6|11732.3|11720.3|11737.6|11721.1|11732.3|11717.6|0
1623166770000|2021-06-08 15:39:30|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|11731.5|11719.5|0
1623166780000|2021-06-08 15:39:40|11731.1|11719.1|11731.5|11719.5|11731.5|11719.5|11730.2|11718.2|0
1623166790000|2021-06-08 15:39:50|11736.7|11716.7|11731.5|11719.5|11736.7|11719.5|11731.5|11716.7|0
1623166800000|2021-06-08 15:40:00|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|0
1623166820000|2021-06-08 15:40:20|11736.7|11716.7|11738.8|11718.8|11738.8|11718.8|11736.7|11716.7|0
1623166830000|2021-06-08 15:40:30|11738.4|11718.4|11737.6|11717.6|11738.4|11718.4|11737.6|11717.6|0
1623166840000|2021-06-08 15:40:40|11738.4|11718.4|11738.4|11718.4|11738.4|11718.4|11738.4|11718.4|0
1623166860000|2021-06-08 15:41:00|11737.6|11717.6|11736.9|11724.9|11738.4|11724.9|11735.2|11717.6|0
1623166870000|2021-06-08 15:41:10|11738.1|11726.1|11739|11727|11739.8|11727.8|11738.1|11726.1|2
1623166890000|2021-06-08 15:41:30|11738.1|11726.1|11738.1|11726.1|11738.1|11726.1|11738.1|11726.1|0
1623166900000|2021-06-08 15:41:40|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|0
1623166920000|2021-06-08 15:42:00|11737.7|11725.7|11739|11727|11739|11727|11736.9|11724.9|0
1623166930000|2021-06-08 15:42:10|11738.1|11726.1|11737.3|11725.3|11738.1|11726.1|11737.3|11725.3|0
1623166940000|2021-06-08 15:42:20|11738.1|11726.1|11737.3|11725.3|11738.1|11726.1|11737.3|11725.3|0
1623166970000|2021-06-08 15:42:50|11738.1|11726.1|11739|11727|11739|11727|11738.1|11726.1|0
1623166980000|2021-06-08 15:43:00|11738.1|11726.1|11739|11727|11739|11727|11738.1|11726.1|0
1623166990000|2021-06-08 15:43:10|11741.1|11729.1|11741.9|11729.9|11743.1|11731.1|11741.1|11729.1|0
1623167000000|2021-06-08 15:43:20|11743.1|11731.1|11741.9|11729.9|11743.1|11731.1|11741.9|11729.9|0
1623167010000|2021-06-08 15:43:30|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|0
1623167020000|2021-06-08 15:43:40|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|11739.4|11727.4|0
1623167040000|2021-06-08 15:44:00|11739|11727|11739|11727|11739|11727|11739|11727|0
1623167100000|2021-06-08 15:45:00|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|0
1623167130000|2021-06-08 15:45:30|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|11736.5|11724.5|0
1623167150000|2021-06-08 15:45:50|11734|11722|11736.5|11724.5|11738.4|11724.5|11734|11718.4|5
1623167160000|2021-06-08 15:46:00|11739|11727|11739|11727|11739|11727|11739|11727|0
1623167200000|2021-06-08 15:46:40|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|11741.1|11729.1|0
1623167210000|2021-06-08 15:46:50|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|11737.7|11725.7|0
1623167220000|2021-06-08 15:47:00|11739|11727|11737.7|11725.7|11739|11727|11737.7|11725.7|0
1623167240000|2021-06-08 15:47:20|11736.9|11724.9|11738.4|11718.4|11738.4|11724.9|11736.9|11718.4|0
1623167250000|2021-06-08 15:47:30|11739.6|11719.6|11739.6|11719.6|11739.6|11719.6|11739.6|11719.6|2
1623167260000|2021-06-08 15:47:40|11739.7|11719.7|11739.7|11719.7|11739.7|11719.7|11739.7|11719.7|0
1623167280000|2021-06-08 15:48:00|11739.2|11719.2|11739.7|11719.7|11739.7|11719.7|11738.4|11718.4|0
1623167290000|2021-06-08 15:48:10|11739.2|11719.2|11738.4|11718.4|11739.7|11719.7|11738.4|11718.4|0
1623167300000|2021-06-08 15:48:20|11739.7|11719.7|11739.2|11719.2|11739.7|11719.7|11738.4|11718.4|0
1623167310000|2021-06-08 15:48:30|11738.4|11718.4|11739.2|11719.2|11739.2|11719.2|11738.4|11718.4|0
1623167400000|2021-06-08 15:50:00|11739.7|11719.7|11739.8|11727.8|11743.2|11731.2|11739.7|11719.7|0
1623167410000|2021-06-08 15:50:10|11741.1|11729.1|11739.8|11727.8|11741.1|11729.1|11739.8|11727.8|0
1623167420000|2021-06-08 15:50:20|11739|11727|11736.5|11724.5|11739|11727|11736.5|11724.5|0
1623167430000|2021-06-08 15:50:30|11739.2|11719.2|11739.2|11719.2|11739.2|11719.2|11739.2|11719.2|0
1623167440000|2021-06-08 15:50:40|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|11736.1|11724.1|0
1623167450000|2021-06-08 15:50:50|11737.3|11725.3|11735.2|11723.2|11737.3|11725.3|11735.2|11723.2|3
1623167460000|2021-06-08 15:51:00|11734|11722|11731.1|11719.1|11734|11722|11731.1|11719.1|2
1623167470000|2021-06-08 15:51:10|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|0
1623167480000|2021-06-08 15:51:20|11729|11717|11729|11717|11729|11717|11729|11717|0
1623167510000|2021-06-08 15:51:50|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|11729.8|11717.8|0
1623167540000|2021-06-08 15:52:20|11731.9|11719.9|11731.1|11719.1|11731.9|11719.9|11731.1|11719.1|0
1623167550000|2021-06-08 15:52:30|11731.9|11719.9|11731.1|11719.1|11731.9|11719.9|11731.1|11719.1|0
1623167580000|2021-06-08 15:53:00|11729.8|11717.8|11727.7|11715.7|11729.8|11717.8|11727.7|11715.7|6
1623167590000|2021-06-08 15:53:10|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|0
1623167610000|2021-06-08 15:53:30|11729|11717|11729|11717|11729|11717|11729|11717|0
1623167640000|2021-06-08 15:54:00|11729.4|11717.4|11731.1|11719.1|11731.1|11719.1|11729.4|11717.4|0
1623167650000|2021-06-08 15:54:10|11731.5|11719.5|11732.3|11720.3|11732.3|11720.3|11731.1|11719.1|1
1623167670000|2021-06-08 15:54:30|||||||||2
1623167700000|2021-06-08 15:55:00|11731.9|11719.9|11732.3|11720.3|11732.3|11720.3|11731.5|11719.5|0
1623167720000|2021-06-08 15:55:20|11733.6|11721.6|11734.8|11722.8|11734.8|11722.8|11733.6|11721.6|0
1623167730000|2021-06-08 15:55:30|11734.4|11722.4|11733.6|11721.6|11734.4|11722.4|11733.6|11721.6|0
1623167740000|2021-06-08 15:55:40|11731.9|11719.9|11731.9|11719.9|11731.9|11719.9|11731.9|11719.9|0
1623167760000|2021-06-08 15:56:00|11731.1|11719.1|11730.2|11718.2|11731.1|11719.1|11730.2|11718.2|0
1623167770000|2021-06-08 15:56:10|11729.4|11717.4|11729|11717|11729.4|11717.4|11729|11717|1
1623167780000|2021-06-08 15:56:20|11727.7|11715.7|11726.9|11714.9|11727.7|11715.7|11726.9|11714.9|1
1623167790000|2021-06-08 15:56:30|11727.7|11715.7|11729|11717|11729|11717|11727.7|11715.7|3
1623167810000|2021-06-08 15:56:50|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11726.5|11714.5|2
1623167830000|2021-06-08 15:57:10|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|0
1623167870000|2021-06-08 15:57:50|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|0
1623167880000|2021-06-08 15:58:00|||||||||1
1623167900000|2021-06-08 15:58:20|11726.9|11714.9|11728.6|11716.6|11728.6|11716.6|11726.9|11714.9|0
1623167910000|2021-06-08 15:58:30|11729|11717|11729|11717|11729|11717|11729|11717|0
1623167920000|2021-06-08 15:58:40|11729.8|11717.8|11734|11722|11734|11722|11729.8|11717.8|15
1623167930000|2021-06-08 15:58:50|11736.1|11724.1|11734.8|11722.8|11736.1|11724.1|11734.8|11722.8|7
1623167940000|2021-06-08 15:59:00|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|1
1623167950000|2021-06-08 15:59:10|||||||||2
1623167970000|2021-06-08 15:59:30|11732.7|11720.7|11732.3|11720.3|11732.7|11720.7|11732.3|11720.3|0
1623167980000|2021-06-08 15:59:40|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623168000000|2021-06-08 16:00:00|11732.3|11720.3|11736.5|11724.5|11736.5|11724.5|11732.3|11720.3|0
1623168010000|2021-06-08 16:00:10|11736.9|11724.9|11738.6|11726.6|11738.6|11726.6|11736.1|11724.1|0
1623168020000|2021-06-08 16:00:20|11739|11727|11738.6|11726.6|11739|11727|11738.6|11726.6|0
1623168090000|2021-06-08 16:01:30|11737.8|11725.8|11737.3|11725.3|11737.8|11725.8|11737.3|11725.3|0
1623168100000|2021-06-08 16:01:40|11737.8|11725.8|11737.8|11725.8|11739|11727|11737.8|11725.8|2
1623168110000|2021-06-08 16:01:50|11736.5|11724.5|11734|11722|11736.5|11724.5|11734|11722|1
1623168130000|2021-06-08 16:02:10|||||||||2
1623168170000|2021-06-08 16:02:50|||||||||2
1623168190000|2021-06-08 16:03:10|11735.3|11723.3|11734.4|11722.4|11735.7|11723.7|11734|11722|1
1623168200000|2021-06-08 16:03:20|11737.3|11725.3|11736.9|11724.9|11737.3|11725.3|11736.1|11724.1|1
1623168220000|2021-06-08 16:03:40|11734.8|11722.8|11734|11722|11734.8|11722.8|11734|11722|0
1623168230000|2021-06-08 16:03:50|11734.8|11722.8|11736.1|11724.1|11736.1|11724.1|11734.8|11722.8|0
1623168240000|2021-06-08 16:04:00|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|11736.9|11724.9|0
1623168290000|2021-06-08 16:04:50|||||||||3
1623168300000|2021-06-08 16:05:00|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|11737.3|11725.3|0
1623168350000|2021-06-08 16:05:50|11735.7|11723.7|11731.9|11719.9|11735.7|11723.7|11731.9|11719.9|1
1623168360000|2021-06-08 16:06:00|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623168380000|2021-06-08 16:06:20|11729|11717|11727.3|11715.3|11729|11717|11726.9|11714.9|5
1623168390000|2021-06-08 16:06:30|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.1|11714.1|0
1623168430000|2021-06-08 16:07:10|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|0
1623168440000|2021-06-08 16:07:20|11726.5|11714.5|11728.2|11716.2|11728.2|11716.2|11726.5|11714.5|0
1623168460000|2021-06-08 16:07:40|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|2
1623168470000|2021-06-08 16:07:50|11726.5|11714.5|11727.3|11715.3|11727.3|11715.3|11726.5|11714.5|0
1623168480000|2021-06-08 16:08:00|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|0
1623168490000|2021-06-08 16:08:10|11727.3|11715.3|11727.3|11715.3|11731.8|11715.3|11726.5|11711.8|0
1623168500000|2021-06-08 16:08:20|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|11726.5|11714.5|0
1623168510000|2021-06-08 16:08:30|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11726.5|11714.5|0
1623168520000|2021-06-08 16:08:40|11726.5|11714.5|11728.2|11716.2|11728.2|11716.2|11726.5|11714.5|0
1623168530000|2021-06-08 16:08:50|||||||||3
1623168550000|2021-06-08 16:09:10|11727.3|11715.3|11728.2|11716.2|11728.2|11716.2|11727.3|11715.3|12
1623168560000|2021-06-08 16:09:20|11727.8|11715.8|11726.9|11714.9|11727.8|11715.8|11726.9|11714.9|0
1623168590000|2021-06-08 16:09:50|11727.3|11715.3|11729.4|11717.4|11729.4|11717.4|11727.3|11715.3|0
1623168600000|2021-06-08 16:10:00|11730.7|11718.7|11729.4|11717.4|11730.7|11718.7|11729.4|11717.4|0
1623168610000|2021-06-08 16:10:10|11729.8|11717.8|11730.7|11718.7|11730.7|11718.7|11729.4|11717.4|0
1623168620000|2021-06-08 16:10:20|11729.4|11717.4|11729.4|11717.4|11729.8|11717.8|11729.4|11717.4|0
1623168690000|2021-06-08 16:11:30|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|0
1623168700000|2021-06-08 16:11:40|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|7
1623168760000|2021-06-08 16:12:40|11734.4|11722.4|11734.4|11722.4|11734.4|11722.4|11733.6|11721.6|0
1623168770000|2021-06-08 16:12:50|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|0
1623168780000|2021-06-08 16:13:00|11734.4|11722.4|11734.4|11722.4|11734.4|11722.4|11734.4|11722.4|0
1623168790000|2021-06-08 16:13:10|11733.6|11721.6|11732.3|11720.3|11733.6|11721.6|11732.3|11720.3|0
1623168800000|2021-06-08 16:13:20|11733.6|11721.6|11733.6|11721.6|11733.6|11721.6|11732.3|11720.3|0
1623168810000|2021-06-08 16:13:30|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|11732.3|11720.3|0
1623168850000|2021-06-08 16:14:10|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|0
1623168890000|2021-06-08 16:14:50|||||||||1
1623168900000|2021-06-08 16:15:00|||||||||1
1623168940000|2021-06-08 16:15:40|||||||||6
1623168960000|2021-06-08 16:16:00|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|8
1623168970000|2021-06-08 16:16:10|||||||||1
1623169030000|2021-06-08 16:17:10|||||||||2
1623169080000|2021-06-08 16:18:00|11727.8|11715.8|11725.7|11713.7|11727.8|11715.8|11725.7|11713.7|2
1623169100000|2021-06-08 16:18:20|11729|11717|11731.5|11719.5|11731.5|11719.5|11729|11717|18
1623169110000|2021-06-08 16:18:30|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|0
1623169130000|2021-06-08 16:18:50|11729|11717|11729|11717|11729|11717|11729|11717|0
1623169140000|2021-06-08 16:19:00|11728.6|11716.6|11725.7|11713.7|11728.6|11716.6|11725.7|11713.7|0
1623169150000|2021-06-08 16:19:10|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|12
1623169160000|2021-06-08 16:19:20|11731.1|11719.1|11730.7|11718.7|11731.1|11719.1|11730.7|11718.7|2
1623169220000|2021-06-08 16:20:20|||||||||4
1623169330000|2021-06-08 16:22:10|11731.5|11719.5|11733.2|11721.2|11733.2|11721.2|11731.5|11719.5|4
1623169380000|2021-06-08 16:23:00|11731.9|11719.9|11727.8|11715.8|11731.9|11719.9|11727.8|11715.8|11
1623169390000|2021-06-08 16:23:10|11728.2|11716.2|11728.2|11716.2|11729|11717|11728.2|11716.2|4
1623169400000|2021-06-08 16:23:20|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|11727.8|11715.8|0
1623169410000|2021-06-08 16:23:30|11728.2|11716.2|11730.3|11718.3|11730.3|11718.3|11728.2|11716.2|0
1623169420000|2021-06-08 16:23:40|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623169430000|2021-06-08 16:23:50|11733.2|11721.2|11734|11722|11734|11722|11733.2|11721.2|0
1623169440000|2021-06-08 16:24:00|11733.6|11721.6|11731.9|11719.9|11733.6|11721.6|11731.9|11719.9|0
1623169470000|2021-06-08 16:24:30|||||||||4
1623169490000|2021-06-08 16:24:50|||||||||10
1623169500000|2021-06-08 16:25:00|11731.5|11719.5|11730.7|11718.7|11731.5|11719.5|11730.7|11718.7|0
1623169510000|2021-06-08 16:25:10|||||||||3
1623169530000|2021-06-08 16:25:30|||||||||1
1623169560000|2021-06-08 16:26:00|||||||||4
1623169580000|2021-06-08 16:26:20|11731.1|11719.1|11732.8|11720.8|11732.8|11720.8|11731.1|11719.1|0
1623169590000|2021-06-08 16:26:30|11734.9|11722.9|11734|11722|11734.9|11722.9|11734|11722|0
1623169600000|2021-06-08 16:26:40|11734.9|11722.9|11734|11722|11734.9|11722.9|11734|11722|0
1623169610000|2021-06-08 16:26:50|11733.6|11721.6|11736.1|11724.1|11736.1|11724.1|11732.8|11720.8|0
1623169620000|2021-06-08 16:27:00|11734.9|11722.9|11734.9|11722.9|11736.1|11724.1|11734.9|11722.9|0
1623169630000|2021-06-08 16:27:10|11738.2|11726.2|11739|11727|11739|11727|11737.4|11725.4|0
1623169640000|2021-06-08 16:27:20|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|11741.5|11729.5|0
1623169650000|2021-06-08 16:27:30|11743.2|11731.2|11742.8|11730.8|11743.2|11731.2|11742.8|11730.8|7
1623169660000|2021-06-08 16:27:40|11751.8|11731.8|11749|11737|11751.8|11737|11749|11731.8|1
1623169670000|2021-06-08 16:27:50|11755.7|11743.7|11753.6|11741.6|11755.7|11743.7|11753.6|11741.6|0
1623169680000|2021-06-08 16:28:00|11754|11742|11757|11745|11757|11745|11754|11742|0
1623169690000|2021-06-08 16:28:10|11757.4|11745.4|11752.4|11740.4|11757.4|11745.4|11752.4|11740.4|0
1623169700000|2021-06-08 16:28:20|11753.6|11741.6|11754|11742|11754|11742|11753.6|11741.6|0
1623169710000|2021-06-08 16:28:30|11753.2|11741.2|11752.4|11740.4|11753.2|11741.2|11752.4|11740.4|2
1623169720000|2021-06-08 16:28:40|11753.2|11741.2|11749.9|11737.9|11753.6|11741.6|11749.9|11737.9|1
1623169730000|2021-06-08 16:28:50|11750.3|11738.3|11746.5|11734.5|11751.8|11738.3|11746.5|11731.8|0
1623169740000|2021-06-08 16:29:00|11745.7|11733.7|11748.6|11736.6|11748.6|11736.6|11745.3|11733.3|0
1623169750000|2021-06-08 16:29:10|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1623169760000|2021-06-08 16:29:20|||||||||1
1623169780000|2021-06-08 16:29:40|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|0
1623169790000|2021-06-08 16:29:50|11749|11737|11749|11737|11749|11737|11749|11737|1
1623169800000|2021-06-08 16:30:00|11751.8|11731.8|11751.8|11731.8|11751.8|11731.8|11751.8|11731.8|0
1623169810000|2021-06-08 16:30:10|11749|11737|11751.8|11731.8|11751.8|11737|11748.2|11731.8|0
1623169830000|2021-06-08 16:30:30|11748.2|11736.2|11748.6|11736.6|11749|11737|11748.2|11736.2|0
1623169840000|2021-06-08 16:30:40|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1623169850000|2021-06-08 16:30:50|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|0
1623169860000|2021-06-08 16:31:00|11745.3|11733.3|11746.5|11734.5|11746.5|11734.5|11744.5|11732.5|0
1623169870000|2021-06-08 16:31:10|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|0
1623169880000|2021-06-08 16:31:20|11748.2|11736.2|11747.4|11735.4|11748.2|11736.2|11747.4|11735.4|0
1623169900000|2021-06-08 16:31:40|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|0
1623169910000|2021-06-08 16:31:50|11745.3|11733.3|11744|11732|11745.3|11733.3|11744|11732|0
1623169940000|2021-06-08 16:32:20|11743.2|11731.2|11746.8|11726.8|11746.8|11731.2|11743.2|11726.8|0
1623169950000|2021-06-08 16:32:30|11744.5|11732.5|11745.3|11733.3|11745.3|11733.3|11744.5|11732.5|0
1623169960000|2021-06-08 16:32:40|11744|11732|11746.8|11726.8|11746.8|11733.3|11744|11726.8|0
1623170010000|2021-06-08 16:33:30|11741.5|11729.5|11739|11727|11741.5|11729.5|11739|11727|0
1623170030000|2021-06-08 16:33:50|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|11740.3|11728.3|3
1623170040000|2021-06-08 16:34:00|11743.2|11731.2|11746.1|11734.1|11746.1|11734.1|11743.2|11731.2|0
1623170050000|2021-06-08 16:34:10|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1623170070000|2021-06-08 16:34:30|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|0
1623170090000|2021-06-08 16:34:50|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|11747.4|11735.4|0
1623170100000|2021-06-08 16:35:00|11746.1|11734.1|11746.1|11734.1|11746.1|11734.1|11745.3|11733.3|0
1623170120000|2021-06-08 16:35:20|11747|11735|11746.1|11734.1|11747.4|11735.4|11746.1|11734.1|0
1623170130000|2021-06-08 16:35:30|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|11748.6|11736.6|31
1623170190000|2021-06-08 16:36:30|11747.8|11735.8|11745.3|11733.3|11747.8|11735.8|11745.3|11733.3|1
1623170240000|2021-06-08 16:37:20|11745.7|11733.7|11749.9|11737.9|11749.9|11737.9|11745.7|11733.7|0
1623170270000|2021-06-08 16:37:50|||||||||1
1623170320000|2021-06-08 16:38:40|||||||||10
1623170340000|2021-06-08 16:39:00|11749|11737|11748.6|11736.6|11749|11737|11748.2|11736.2|1
1623170350000|2021-06-08 16:39:10|11749.5|11737.5|11750.3|11738.3|11750.3|11738.3|11749.5|11737.5|0
1623170360000|2021-06-08 16:39:20|11751.1|11739.1|11754|11742|11757.6|11742|11751.1|11737.6|1
1623170380000|2021-06-08 16:39:40|11752|11740|11752|11740|11752|11740|11752|11740|0
1623170390000|2021-06-08 16:39:50|11751.5|11739.5|11752.4|11740.4|11752.4|11740.4|11751.1|11739.1|0
1623170410000|2021-06-08 16:40:10|11753.2|11741.2|11755.7|11743.7|11755.7|11743.7|11753.2|11741.2|1
1623170420000|2021-06-08 16:40:20|11755.3|11743.3|11755.3|11743.3|11755.3|11743.3|11755.3|11743.3|0
1623170430000|2021-06-08 16:40:30|||||||||3
1623170440000|2021-06-08 16:40:40|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|0
1623170450000|2021-06-08 16:40:50|||||||||1
1623170500000|2021-06-08 16:41:40|||||||||1
1623170510000|2021-06-08 16:41:50|||||||||1
1623170540000|2021-06-08 16:42:20|||||||||3
1623170550000|2021-06-08 16:42:30|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|6
1623170560000|2021-06-08 16:42:40|11759.1|11747.1|11763.6|11751.6|11763.6|11751.6|11759.1|11747.1|4
1623170580000|2021-06-08 16:43:00|11762.4|11750.4|11760.7|11748.7|11762.4|11750.4|11760.7|11748.7|0
1623170590000|2021-06-08 16:43:10|11760.3|11748.3|11761.6|11749.6|11761.6|11749.6|11760.3|11748.3|0
1623170620000|2021-06-08 16:43:40|11762.8|11750.8|11768.9|11748.9|11768.9|11752.5|11762.8|11748.9|0
1623170640000|2021-06-08 16:44:00|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|11766.1|11754.1|0
1623170650000|2021-06-08 16:44:10|11768.9|11748.9|11768.9|11748.9|11768.9|11748.9|11768.9|11748.9|0
1623170660000|2021-06-08 16:44:20|11766.1|11754.1|11763.6|11751.6|11766.1|11754.1|11763.6|11751.6|2
1623170690000|2021-06-08 16:44:50|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|0
1623170740000|2021-06-08 16:45:40|||||||||2
1623170760000|2021-06-08 16:46:00|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|4
1623170770000|2021-06-08 16:46:10|11765.7|11753.7|11762|11750|11765.7|11753.7|11761.1|11749.1|0
1623170780000|2021-06-08 16:46:20|11763.7|11751.7|11764.5|11752.5|11764.5|11752.5|11763.7|11751.7|2
1623170790000|2021-06-08 16:46:30|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|1
1623170800000|2021-06-08 16:46:40|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|0
1623170820000|2021-06-08 16:47:00|11764.5|11752.5|11763.7|11751.7|11764.5|11752.5|11763.7|11751.7|0
1623170830000|2021-06-08 16:47:10|11762.8|11750.8|11762|11750|11762.8|11750.8|11762|11750|0
1623170850000|2021-06-08 16:47:30|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|0
1623170880000|2021-06-08 16:48:00|11763.7|11751.7|11763.2|11751.2|11763.7|11751.7|11762.8|11750.8|2
1623170900000|2021-06-08 16:48:20|||||||||1
1623170930000|2021-06-08 16:48:50|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.1|11749.1|4
1623170980000|2021-06-08 16:49:40|||||||||1
1623170990000|2021-06-08 16:49:50|||||||||1
1623171020000|2021-06-08 16:50:20|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|2
1623171030000|2021-06-08 16:50:30|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1623171050000|2021-06-08 16:50:50|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|1
1623171060000|2021-06-08 16:51:00|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1623171070000|2021-06-08 16:51:10|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|11765.7|11753.7|1
1623171090000|2021-06-08 16:51:30|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|0
1623171120000|2021-06-08 16:52:00|11763.7|11751.7|11764.1|11752.1|11764.1|11752.1|11763.7|11751.7|0
1623171130000|2021-06-08 16:52:10|11764.9|11752.9|11762.8|11750.8|11764.9|11752.9|11762.8|11750.8|0
1623171140000|2021-06-08 16:52:20|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|0
1623171160000|2021-06-08 16:52:40|11762|11750|11763.7|11751.7|11763.7|11751.7|11762|11750|0
1623171170000|2021-06-08 16:52:50|11765.7|11753.7|11764.9|11752.9|11765.7|11753.7|11764.9|11752.9|0
1623171180000|2021-06-08 16:53:00|||||||||1
1623171220000|2021-06-08 16:53:40|11764.1|11752.1|11763.7|11751.7|11764.1|11752.1|11763.7|11751.7|0
1623171230000|2021-06-08 16:53:50|11763.2|11751.2|11763.7|11751.7|11765.7|11753.7|11763.2|11751.2|4
1623171250000|2021-06-08 16:54:10|11762.4|11750.4|11763.2|11751.2|11763.2|11751.2|11762.4|11750.4|12
1623171260000|2021-06-08 16:54:20|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|0
1623171280000|2021-06-08 16:54:40|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|11763.2|11751.2|0
1623171300000|2021-06-08 16:55:00|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|0
1623171330000|2021-06-08 16:55:30|11761.2|11749.2|11759.1|11747.1|11761.2|11749.2|11759.1|11747.1|3
1623171350000|2021-06-08 16:55:50|||||||||4
1623171360000|2021-06-08 16:56:00|||||||||1
1623171380000|2021-06-08 16:56:20|11757.4|11745.4|11759.1|11747.1|11759.1|11747.1|11757.4|11745.4|6
1623171400000|2021-06-08 16:56:40|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|2
1623171410000|2021-06-08 16:56:50|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|0
1623171420000|2021-06-08 16:57:00|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|11754.1|11742.1|0
1623171430000|2021-06-08 16:57:10|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623171440000|2021-06-08 16:57:20|11752.8|11740.8|11753.2|11741.2|11753.2|11741.2|11752.8|11740.8|0
1623171450000|2021-06-08 16:57:30|11754.5|11742.5|11757.4|11745.4|11757.4|11745.4|11754.1|11742.1|0
1623171470000|2021-06-08 16:57:50|||||||||3
1623171490000|2021-06-08 16:58:10|11757|11745|11757|11745|11757|11745|11756.6|11744.6|1
1623171500000|2021-06-08 16:58:20|11756.2|11744.2|11757|11745|11757|11745|11756.2|11744.2|11
1623171530000|2021-06-08 16:58:50|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|0
1623171540000|2021-06-08 16:59:00|11757|11745|11755.7|11743.7|11757|11745|11755.7|11743.7|0
1623171570000|2021-06-08 16:59:30|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|0
1623171580000|2021-06-08 16:59:40|||||||||1
1623171590000|2021-06-08 16:59:50|11755.7|11743.7|11757.8|11745.8|11757.8|11745.8|11755.7|11743.7|0
1623171610000|2021-06-08 17:00:10|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|0
1623171620000|2021-06-08 17:00:20|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623171630000|2021-06-08 17:00:30|||||||||1
1623171640000|2021-06-08 17:00:40|11758.7|11746.7|11757.4|11745.4|11758.7|11746.7|11757.4|11745.4|3
1623171650000|2021-06-08 17:00:50|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|11755.7|11743.7|10
1623171680000|2021-06-08 17:01:20|||||||||1
1623171730000|2021-06-08 17:02:10|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|0
1623171740000|2021-06-08 17:02:20|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|1
1623171750000|2021-06-08 17:02:30|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623171760000|2021-06-08 17:02:40|11757.4|11745.4|11757.4|11745.4|11758.2|11746.2|11757.4|11745.4|0
1623171770000|2021-06-08 17:02:50|11756.6|11744.6|11755.7|11743.7|11756.6|11744.6|11755.7|11743.7|0
1623171780000|2021-06-08 17:03:00|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|0
1623171790000|2021-06-08 17:03:10|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|11758.2|11746.2|0
1623171820000|2021-06-08 17:03:40|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|11757.8|11745.8|1
1623171830000|2021-06-08 17:03:50|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|4
1623171840000|2021-06-08 17:04:00|11757.8|11745.8|11760.3|11748.3|11760.3|11748.3|11757.8|11745.8|3
1623171850000|2021-06-08 17:04:10|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|0
1623171860000|2021-06-08 17:04:20|11760.8|11748.8|11766.4|11746.4|11766.4|11749.6|11760.8|11746.4|4
1623171870000|2021-06-08 17:04:30|11762.8|11750.8|11766.4|11746.4|11766.8|11750.8|11762.8|11746.4|0
1623171880000|2021-06-08 17:04:40|11765.2|11745.2|11765.2|11745.2|11765.2|11745.2|11765.2|11745.2|0
1623171890000|2021-06-08 17:04:50|11764.3|11744.3|11764.3|11744.3|11764.3|11747.1|11759.1|11744.3|0
1623171900000|2021-06-08 17:05:00|11765.2|11745.2|11764.3|11744.3|11765.2|11745.2|11764.3|11744.3|0
1623171910000|2021-06-08 17:05:10|11765.2|11745.2|11763.9|11743.9|11765.2|11748.8|11760.8|11743.9|5
1623171920000|2021-06-08 17:05:20|11758.7|11746.7|11759.9|11747.9|11764.8|11747.9|11758.7|11743.1|0
1623171930000|2021-06-08 17:05:30|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|0
1623171940000|2021-06-08 17:05:40|11759.1|11747.1|11760.3|11748.3|11760.3|11748.3|11759.1|11747.1|7
1623171950000|2021-06-08 17:05:50|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623171960000|2021-06-08 17:06:00|11761.6|11749.6|11759.1|11747.1|11762.4|11750.4|11759.1|11747.1|0
1623171970000|2021-06-08 17:06:10|11761.2|11749.2|11759.9|11747.9|11761.6|11749.6|11759.9|11747.9|7
1623171980000|2021-06-08 17:06:20|11760.3|11748.3|11759.1|11747.1|11760.3|11748.3|11759.1|11747.1|0
1623171990000|2021-06-08 17:06:30|11759.5|11747.5|11760.3|11748.3|11760.3|11748.3|11759.5|11747.5|1
1623172010000|2021-06-08 17:06:50|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|3
1623172020000|2021-06-08 17:07:00|11760.3|11748.3|11764.5|11752.5|11764.5|11752.5|11759.9|11747.9|0
1623172030000|2021-06-08 17:07:10|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|11765.3|11753.3|0
1623172050000|2021-06-08 17:07:30|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|2
1623172060000|2021-06-08 17:07:40|11766.2|11754.2|11764.1|11752.1|11766.2|11754.2|11764.1|11752.1|0
1623172070000|2021-06-08 17:07:50|11764.5|11752.5|11763.3|11751.3|11765.3|11753.3|11763.3|11751.3|0
1623172080000|2021-06-08 17:08:00|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|11762.8|11750.8|0
1623172090000|2021-06-08 17:08:10|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|0
1623172100000|2021-06-08 17:08:20|11762.8|11750.8|11762|11750|11762.8|11750.8|11760.8|11748.8|0
1623172110000|2021-06-08 17:08:30|11762.4|11750.4|11762|11750|11762.4|11750.4|11762|11750|0
1623172120000|2021-06-08 17:08:40|11760.8|11748.8|11762.4|11750.4|11762.4|11750.4|11760.8|11748.8|1
1623172130000|2021-06-08 17:08:50|11762.8|11750.8|11762|11750|11762.8|11750.8|11762|11750|0
1623172140000|2021-06-08 17:09:00|11762.8|11750.8|11761.2|11749.2|11762.8|11750.8|11761.2|11749.2|2
1623172150000|2021-06-08 17:09:10|11762|11750|11760.8|11748.8|11762|11750|11760.8|11748.8|0
1623172160000|2021-06-08 17:09:20|11761.2|11749.2|11762.8|11750.8|11762.8|11750.8|11761.2|11749.2|0
1623172170000|2021-06-08 17:09:30|11762|11750|11762|11750|11762|11750|11762|11750|2
1623172180000|2021-06-08 17:09:40|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|0
1623172190000|2021-06-08 17:09:50|11762|11750|11760.8|11748.8|11762|11750|11760.8|11748.8|0
1623172200000|2021-06-08 17:10:00|11762.4|11750.4|11762.4|11750.4|11762.4|11750.4|11762|11750|0
1623172210000|2021-06-08 17:10:10|11762|11750|11762.4|11750.4|11762.4|11750.4|11762|11750|0
1623172220000|2021-06-08 17:10:20|11760.8|11748.8|11764.1|11752.1|11764.1|11752.1|11760.8|11748.8|1
1623172230000|2021-06-08 17:10:30|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|11764.9|11752.9|0
1623172240000|2021-06-08 17:10:40|11764.5|11752.5|11764.5|11752.5|11764.5|11752.5|11764.5|11752.5|1
1623172250000|2021-06-08 17:10:50|11764.9|11752.9|11764.5|11752.5|11764.9|11752.9|11764.5|11752.5|0
1623172260000|2021-06-08 17:11:00|11764.1|11752.1|11766.6|11754.6|11766.6|11754.6|11762.4|11750.4|1
1623172270000|2021-06-08 17:11:10|11765.8|11753.8|11764.9|11752.9|11766.2|11754.2|11764.9|11752.9|1
1623172280000|2021-06-08 17:11:20|11764.5|11752.5|11762|11750|11764.5|11752.5|11762|11750|0
1623172290000|2021-06-08 17:11:30|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623172320000|2021-06-08 17:12:00|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11759.1|11747.1|0
1623172330000|2021-06-08 17:12:10|11760.8|11748.8|11761.6|11749.6|11761.6|11749.6|11760.8|11748.8|1
1623172350000|2021-06-08 17:12:30|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|1
1623172360000|2021-06-08 17:12:40|11760.8|11748.8|11759.9|11747.9|11761.2|11749.2|11759.9|11747.9|0
1623172370000|2021-06-08 17:12:50|11761.2|11749.2|11762|11750|11762|11750|11761.2|11749.2|5
1623172380000|2021-06-08 17:13:00|11761.2|11749.2|11762|11750|11762|11750|11761.2|11749.2|0
1623172390000|2021-06-08 17:13:10|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11760.8|11748.8|0
1623172410000|2021-06-08 17:13:30|11762|11750|11762|11750|11762|11750|11762|11750|0
1623172430000|2021-06-08 17:13:50|11762.8|11750.8|11763.3|11751.3|11763.3|11751.3|11762.8|11750.8|5
1623172450000|2021-06-08 17:14:10|11762.8|11750.8|11762|11750|11762.8|11750.8|11762|11750|3
1623172460000|2021-06-08 17:14:20|11761.2|11749.2|11759.9|11747.9|11761.2|11749.2|11759.9|11747.9|0
1623172480000|2021-06-08 17:14:40|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|1
1623172490000|2021-06-08 17:14:50|11762|11750|11762|11750|11762|11750|11762|11750|0
1623172500000|2021-06-08 17:15:00|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623172510000|2021-06-08 17:15:10|11762|11750|11763.3|11751.3|11763.3|11751.3|11762|11750|0
1623172520000|2021-06-08 17:15:20|11762.8|11750.8|11761.2|11749.2|11762.8|11750.8|11761.2|11749.2|0
1623172530000|2021-06-08 17:15:30|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|1
1623172540000|2021-06-08 17:15:40|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|0
1623172550000|2021-06-08 17:15:50|11761.2|11749.2|11759.9|11747.9|11761.2|11749.2|11759.9|11747.9|0
1623172560000|2021-06-08 17:16:00|11760.3|11748.3|11761.2|11749.2|11761.2|11749.2|11760.3|11748.3|0
1623172570000|2021-06-08 17:16:10|11762|11750|11762|11750|11762|11750|11762|11750|0
1623172580000|2021-06-08 17:16:20|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623172590000|2021-06-08 17:16:30|11759.9|11747.9|11759.5|11747.5|11759.9|11747.9|11759.5|11747.5|4
1623172600000|2021-06-08 17:16:40|11760.3|11748.3|11761.6|11749.6|11762.4|11750.4|11760.3|11748.3|0
1623172620000|2021-06-08 17:17:00|11762.4|11750.4|11761.6|11749.6|11762.4|11750.4|11761.6|11749.6|0
1623172630000|2021-06-08 17:17:10|11761.2|11749.2|11760.3|11748.3|11761.6|11749.6|11759.5|11747.5|0
1623172650000|2021-06-08 17:17:30|11760.8|11748.8|11760.3|11748.3|11760.8|11748.8|11760.3|11748.3|0
1623172660000|2021-06-08 17:17:40|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|0
1623172680000|2021-06-08 17:18:00|11759.1|11747.1|11758.3|11746.3|11759.1|11747.1|11758.3|11746.3|0
1623172690000|2021-06-08 17:18:10|||||||||3
1623172710000|2021-06-08 17:18:30|||||||||7
1623172740000|2021-06-08 17:19:00|11758.7|11746.7|11759.5|11747.5|11759.5|11747.5|11758.7|11746.7|0
1623172750000|2021-06-08 17:19:10|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11759.5|11747.5|0
1623172760000|2021-06-08 17:19:20|11761.6|11749.6|11763.3|11751.3|11763.3|11751.3|11761.6|11749.6|5
1623172780000|2021-06-08 17:19:40|11762.4|11750.4|11760.8|11748.8|11763.7|11751.7|11760.8|11748.8|3
1623172790000|2021-06-08 17:19:50|11760.3|11748.3|11760.3|11748.3|11760.3|11748.3|11759.9|11747.9|1
1623172800000|2021-06-08 17:20:00|11761.6|11749.6|11762.8|11750.8|11763.7|11751.7|11761.6|11749.6|0
1623172810000|2021-06-08 17:20:10|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11762.8|11750.8|16
1623172830000|2021-06-08 17:20:30|11762.8|11750.8|11762|11750|11762.8|11750.8|11761.6|11749.6|0
1623172850000|2021-06-08 17:20:50|11762.9|11750.9|11762|11750|11762.9|11750.9|11762|11750|0
1623172860000|2021-06-08 17:21:00|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762|11750|4
1623172870000|2021-06-08 17:21:10|11762.4|11750.4|11761.6|11749.6|11762.4|11750.4|11761.6|11749.6|7
1623172890000|2021-06-08 17:21:30|11759.9|11747.9|11759.5|11747.5|11759.9|11747.9|11758.3|11746.3|4
1623172910000|2021-06-08 17:21:50|11759.9|11747.9|11758.3|11746.3|11759.9|11747.9|11758.3|11746.3|1
1623172920000|2021-06-08 17:22:00|11759.9|11747.9|11759.9|11747.9|11759.9|11747.9|11758.3|11746.3|5
1623172930000|2021-06-08 17:22:10|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623172940000|2021-06-08 17:22:20|11762|11750|11762.9|11750.9|11763.3|11751.3|11761.6|11749.6|10
1623172950000|2021-06-08 17:22:30|11762|11750|11762|11750|11762|11750|11762|11750|0
1623172990000|2021-06-08 17:23:10|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11759.9|11747.9|0
1623173000000|2021-06-08 17:23:20|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|0
1623173010000|2021-06-08 17:23:30|11763.7|11751.7|11764.5|11752.5|11764.5|11752.5|11763.7|11751.7|0
1623173020000|2021-06-08 17:23:40|11764.9|11752.9|11764.5|11752.5|11764.9|11752.9|11764.5|11752.5|1
1623173030000|2021-06-08 17:23:50|11764.1|11752.1|11765.8|11753.8|11765.8|11753.8|11764.1|11752.1|21
1623173040000|2021-06-08 17:24:00|11766.2|11754.2|11767|11755|11767|11755|11766.2|11754.2|0
1623173050000|2021-06-08 17:24:10|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|0
1623173060000|2021-06-08 17:24:20|11765.4|11753.4|11765.8|11753.8|11765.8|11753.8|11764.9|11752.9|0
1623173070000|2021-06-08 17:24:30|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|11766.6|11754.6|0
1623173090000|2021-06-08 17:24:50|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|11765.8|11753.8|0
1623173100000|2021-06-08 17:25:00|11765.4|11753.4|11766.6|11754.6|11766.6|11754.6|11764.9|11752.9|0
1623173130000|2021-06-08 17:25:30|11765.8|11753.8|11764.1|11752.1|11765.8|11753.8|11764.1|11752.1|0
1623173140000|2021-06-08 17:25:40|11764.5|11752.5|11768.7|11756.7|11768.7|11756.7|11764.5|11752.5|1
1623173150000|2021-06-08 17:25:50|11769.1|11757.1|11770.4|11758.4|11771.6|11759.6|11769.1|11757.1|1
1623173160000|2021-06-08 17:26:00|11769.1|11757.1|11772.4|11760.4|11772.4|11760.4|11769.1|11757.1|0
1623173170000|2021-06-08 17:26:10|11772|11760|11770.4|11758.4|11772|11760|11770.4|11758.4|0
1623173180000|2021-06-08 17:26:20|11769.1|11757.1|11767.9|11755.9|11770.4|11758.4|11767.9|11755.9|0
1623173190000|2021-06-08 17:26:30|11766.6|11754.6|11768.7|11756.7|11769.1|11757.1|11766.6|11754.6|0
1623173200000|2021-06-08 17:26:40|11767.9|11755.9|11767.9|11755.9|11768.3|11756.3|11767.9|11755.9|0
1623173210000|2021-06-08 17:26:50|11767|11755|11764.1|11752.1|11767|11755|11764.1|11752.1|5
1623173220000|2021-06-08 17:27:00|11763.3|11751.3|11762.9|11750.9|11763.3|11751.3|11762.9|11750.9|1
1623173230000|2021-06-08 17:27:10|11763.3|11751.3|11764.1|11752.1|11764.1|11752.1|11763.3|11751.3|0
1623173240000|2021-06-08 17:27:20|11764.5|11752.5|11766.2|11754.2|11766.6|11754.6|11764.5|11752.5|0
1623173260000|2021-06-08 17:27:40|11763.3|11751.3|11761.6|11749.6|11763.3|11751.3|11761.6|11749.6|0
1623173270000|2021-06-08 17:27:50|11762|11750|11762.9|11750.9|11762.9|11750.9|11762|11750|0
1623173280000|2021-06-08 17:28:00|11763.7|11751.7|11765.4|11753.4|11765.4|11753.4|11763.7|11751.7|0
1623173290000|2021-06-08 17:28:10|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|11764.1|11752.1|1
1623173310000|2021-06-08 17:28:30|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|0
1623173320000|2021-06-08 17:28:40|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|0
1623173340000|2021-06-08 17:29:00|11762|11750|11762|11750|11762|11750|11762|11750|5
1623173350000|2021-06-08 17:29:10|11762.9|11750.9|11763.3|11751.3|11763.3|11751.3|11762.9|11750.9|0
1623173360000|2021-06-08 17:29:20|11762.9|11750.9|11761.2|11749.2|11763.7|11751.7|11760.8|11748.8|3
1623173370000|2021-06-08 17:29:30|11762|11750|11760.8|11748.8|11762.4|11750.4|11760.8|11748.8|0
1623173380000|2021-06-08 17:29:40|11760.4|11748.4|11759.9|11747.9|11760.4|11748.4|11759.5|11747.5|0
1623173390000|2021-06-08 17:29:50|11759.5|11747.5|11759.1|11747.1|11759.5|11747.5|11759.1|11747.1|0
1623173400000|2021-06-08 17:30:00|11759.9|11747.9|11764.5|11752.5|11765.8|11753.8|11759.9|11747.9|4
1623173410000|2021-06-08 17:30:10|11765|11753|11767|11755|11767|11755|11765|11753|0
1623173430000|2021-06-08 17:30:30|11766.6|11754.6|11761.6|11749.6|11766.6|11754.6|11761.6|11749.6|0
1623173440000|2021-06-08 17:30:40|11762.5|11750.5|11761.2|11749.2|11762.5|11750.5|11761.2|11749.2|0
1623173450000|2021-06-08 17:30:50|11760.4|11748.4|11759.1|11747.1|11760.4|11748.4|11759.1|11747.1|1
1623173460000|2021-06-08 17:31:00|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|2
1623173470000|2021-06-08 17:31:10|11760.4|11748.4|11759.1|11747.1|11760.4|11748.4|11759.1|11747.1|0
1623173480000|2021-06-08 17:31:20|||||||||9
1623173500000|2021-06-08 17:31:40|11761.2|11749.2|11763.3|11751.3|11763.3|11751.3|11760.4|11748.4|0
1623173510000|2021-06-08 17:31:50|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|10
1623173530000|2021-06-08 17:32:10|11762|11750|11765.4|11753.4|11766.2|11754.2|11762|11750|0
1623173540000|2021-06-08 17:32:20|11764.1|11752.1|11759.1|11747.1|11764.1|11752.1|11759.1|11747.1|0
1623173550000|2021-06-08 17:32:30|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|0
1623173560000|2021-06-08 17:32:40|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|0
1623173580000|2021-06-08 17:33:00|11760|11748|11759.1|11747.1|11760|11748|11759.1|11747.1|0
1623173600000|2021-06-08 17:33:20|||||||||7
1623173610000|2021-06-08 17:33:30|||||||||7
1623173620000|2021-06-08 17:33:40|||||||||1
1623173630000|2021-06-08 17:33:50|||||||||1
1623173640000|2021-06-08 17:34:00|11758.3|11746.3|11758.7|11746.7|11758.7|11746.7|11758.3|11746.3|2
1623173650000|2021-06-08 17:34:10|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|0
1623173660000|2021-06-08 17:34:20|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|8
1623173670000|2021-06-08 17:34:30|11757.5|11745.5|11758.7|11746.7|11759.5|11747.5|11757.5|11745.5|2
1623173680000|2021-06-08 17:34:40|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|0
1623173690000|2021-06-08 17:34:50|11761.6|11749.6|11760.8|11748.8|11761.6|11749.6|11760.8|11748.8|0
1623173710000|2021-06-08 17:35:10|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|11759.5|11747.5|0
1623173740000|2021-06-08 17:35:40|11760.4|11748.4|11759.5|11747.5|11760.4|11748.4|11759.5|11747.5|0
1623173750000|2021-06-08 17:35:50|11758.7|11746.7|11758.7|11746.7|11758.7|11746.7|11758.7|11746.7|0
1623173760000|2021-06-08 17:36:00|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623173780000|2021-06-08 17:36:20|||||||||2
1623173800000|2021-06-08 17:36:40|||||||||5
1623173810000|2021-06-08 17:36:50|||||||||1
1623173840000|2021-06-08 17:37:20|11761.2|11749.2|11760.4|11748.4|11761.2|11749.2|11760.4|11748.4|2
1623173850000|2021-06-08 17:37:30|11761.2|11749.2|11759.5|11747.5|11761.6|11749.6|11759.5|11747.5|4
1623173880000|2021-06-08 17:38:00|11758.7|11746.7|11758.3|11746.3|11759.5|11747.5|11758.3|11746.3|0
1623173890000|2021-06-08 17:38:10|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|0
1623173900000|2021-06-08 17:38:20|||||||||13
1623173910000|2021-06-08 17:38:30|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623173920000|2021-06-08 17:38:40|11760|11748|11760.4|11748.4|11760.4|11748.4|11760|11748|1
1623173930000|2021-06-08 17:38:50|11760.8|11748.8|11761.6|11749.6|11761.6|11749.6|11760.8|11748.8|0
1623173940000|2021-06-08 17:39:00|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623173950000|2021-06-08 17:39:10|11759.5|11747.5|11761.6|11749.6|11761.6|11749.6|11759.5|11747.5|6
1623173960000|2021-06-08 17:39:20|11763.3|11751.3|11763.7|11751.7|11763.7|11751.7|11763.3|11751.3|7
1623173970000|2021-06-08 17:39:30|11765|11753|11765|11753|11765|11753|11765|11753|0
1623173980000|2021-06-08 17:39:40|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|0
1623174000000|2021-06-08 17:40:00|11762.9|11750.9|11762.1|11750.1|11762.9|11750.9|11762.1|11750.1|0
1623174010000|2021-06-08 17:40:10|11762.9|11750.9|11763.7|11751.7|11763.7|11751.7|11762.9|11750.9|0
1623174020000|2021-06-08 17:40:20|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|0
1623174030000|2021-06-08 17:40:30|11762.5|11750.5|11761.6|11749.6|11762.5|11750.5|11761.6|11749.6|3
1623174040000|2021-06-08 17:40:40|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|0
1623174060000|2021-06-08 17:41:00|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|0
1623174070000|2021-06-08 17:41:10|11760.8|11748.8|11759.1|11747.1|11760.8|11748.8|11759.1|11747.1|0
1623174080000|2021-06-08 17:41:20|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|2
1623174090000|2021-06-08 17:41:30|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|11759.1|11747.1|0
1623174100000|2021-06-08 17:41:40|11760|11748|11759.1|11747.1|11760|11748|11759.1|11747.1|0
1623174120000|2021-06-08 17:42:00|11760.8|11748.8|11760|11748|11760.8|11748.8|11760|11748|4
1623174140000|2021-06-08 17:42:20|11759.1|11747.1|11760|11748|11760|11748|11759.1|11747.1|0
1623174150000|2021-06-08 17:42:30|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|11760.8|11748.8|0
1623174210000|2021-06-08 17:43:30|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|11761.6|11749.6|1
1623174220000|2021-06-08 17:43:40|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|11763.3|11751.3|1
1623174230000|2021-06-08 17:43:50|||||||||1
1623174240000|2021-06-08 17:44:00|11762.9|11750.9|11763.3|11751.3|11763.3|11751.3|11761.2|11749.2|0
1623174250000|2021-06-08 17:44:10|||||||||25
1623174260000|2021-06-08 17:44:20|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|11762.5|11750.5|2
1623174280000|2021-06-08 17:44:40|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|11762.9|11750.9|19
1623174300000|2021-06-08 17:45:00|11766.2|11754.2|11765.4|11753.4|11766.2|11754.2|11765.4|11753.4|2
1623174310000|2021-06-08 17:45:10|11764.2|11752.2|11764.6|11752.6|11764.6|11752.6|11760.8|11748.8|0
1623174320000|2021-06-08 17:45:20|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|11763.7|11751.7|0
1623174330000|2021-06-08 17:45:30|11764.2|11752.2|11765.8|11753.8|11765.8|11753.8|11764.2|11752.2|1
1623174340000|2021-06-08 17:45:40|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|11766.2|11754.2|25
1623174360000|2021-06-08 17:46:00|11765.4|11753.4|11765.4|11753.4|11765.4|11753.4|11765.4|11753.4|0
1623174370000|2021-06-08 17:46:10|11765|11753|11765|11753|11765|11753|11765|11753|0
1623174390000|2021-06-08 17:46:30|11764.2|11752.2|11764.2|11752.2|11764.2|11752.2|11764.2|11752.2|0
1623174400000|2021-06-08 17:46:40|11765|11753|11766.2|11754.2|11766.2|11754.2|11765|11753|0
1623174410000|2021-06-08 17:46:50|11765.8|11753.8|11766.2|11754.2|11766.2|11754.2|11765|11753|0
1623174420000|2021-06-08 17:47:00|11766.7|11754.7|11770.4|11758.4|11770.4|11758.4|11766.7|11754.7|2
1623174430000|2021-06-08 17:47:10|11772.5|11760.5|11773.7|11761.7|11777.3|11761.7|11772.5|11757.3|0
1623174440000|2021-06-08 17:47:20|11775.4|11763.4|11777.3|11757.3|11777.3|11763.4|11774.6|11757.3|0
1623174450000|2021-06-08 17:47:30|11774.6|11762.6|11775.4|11763.4|11775.4|11763.4|11774.6|11762.6|0
1623174460000|2021-06-08 17:47:40|11774.6|11762.6|11779|11759|11779|11763.4|11774.6|11759|0
1623174470000|2021-06-08 17:47:50|11779.8|11759.8|11781.1|11761.1|11781.1|11761.1|11779|11759|0
1623174480000|2021-06-08 17:48:00|11779.8|11759.8|11775.4|11763.4|11779.8|11763.4|11775.4|11759.8|0
1623174490000|2021-06-08 17:48:10|11775|11763|11772.5|11760.5|11775|11763|11772.5|11760.5|0
1623174500000|2021-06-08 17:48:20|11779|11759|11779|11759|11779.8|11759.8|11779|11759|2
1623174520000|2021-06-08 17:48:40|11781.1|11761.1|11781.1|11761.1|11781.1|11761.1|11781.1|11761.1|0
1623174540000|2021-06-08 17:49:00|11779.8|11759.8|11779|11759|11781.1|11761.1|11779|11759|0
1623174550000|2021-06-08 17:49:10|11778.2|11758.2|11777.7|11757.7|11779|11759|11777.3|11757.3|0
1623174560000|2021-06-08 17:49:20|11779|11759|11778.6|11758.6|11779|11763.8|11775.8|11758.6|0
1623174570000|2021-06-08 17:49:30|11775.8|11763.8|11778.6|11758.6|11778.6|11763.8|11774.6|11758.6|0
1623174580000|2021-06-08 17:49:40|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|11773.3|11761.3|0
1623174590000|2021-06-08 17:49:50|11772.5|11760.5|11771.2|11759.2|11772.5|11760.5|11771.2|11759.2|0
1623174600000|2021-06-08 17:50:00|11771.6|11759.6|11771.2|11759.2|11772.5|11760.5|11771.2|11759.2|5
1623174610000|2021-06-08 17:50:10|11770.4|11758.4|11770|11758|11774|11758.8|11770|11753.6|0
1623174630000|2021-06-08 17:50:30|11769.6|11757.6|11768.7|11756.7|11769.6|11757.6|11768.7|11756.7|0
1623174660000|2021-06-08 17:51:00|11771.2|11759.2|11770|11758|11771.2|11759.2|11770|11758|0
1623174670000|2021-06-08 17:51:10|11771.2|11759.2|11770.8|11758.8|11771.2|11759.2|11770.8|11758.8|0
1623174680000|2021-06-08 17:51:20|11770|11758|11770|11758|11770|11758|11769.1|11757.1|1
1623174690000|2021-06-08 17:51:30|11769.6|11757.6|11773.7|11761.7|11775|11763|11769.1|11757.1|1
1623174700000|2021-06-08 17:51:40|11772.5|11760.5|11772.5|11760.5|11772.5|11760.5|11772.5|11760.5|0
1623174720000|2021-06-08 17:52:00|11772.9|11760.9|11773.7|11761.7|11773.7|11761.7|11772.9|11760.9|0
1623174740000|2021-06-08 17:52:20|11774.1|11762.1|11774.6|11762.6|11774.6|11762.6|11774.1|11762.1|1
1623174760000|2021-06-08 17:52:40|11776.6|11764.6|11776.2|11764.2|11776.6|11764.6|11776.2|11764.2|1
1623174780000|2021-06-08 17:53:00|11775.8|11763.8|11778.3|11766.3|11778.3|11766.3|11775.8|11763.8|1
1623174790000|2021-06-08 17:53:10|11777.9|11765.9|11777.1|11765.1|11777.9|11765.9|11777.1|11765.1|0
1623174810000|2021-06-08 17:53:30|11776.2|11764.2|11778.3|11766.3|11778.3|11766.3|11775.8|11763.8|1
1623174820000|2021-06-08 17:53:40|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|11777.9|11765.9|0
1623174830000|2021-06-08 17:53:50|11777.1|11765.1|11778.3|11766.3|11778.3|11766.3|11777.1|11765.1|0
1623174840000|2021-06-08 17:54:00|11777.9|11765.9|11776.6|11764.6|11777.9|11765.9|11776.2|11764.2|20
1623174860000|2021-06-08 17:54:20|11776.7|11764.7|11778.7|11766.7|11778.7|11766.7|11776.7|11764.7|0
1623174870000|2021-06-08 17:54:30|11777.5|11765.5|11777.5|11765.5|11777.5|11765.5|11776.7|11764.7|0
1623174880000|2021-06-08 17:54:40|11776.7|11764.7|11777.5|11765.5|11777.5|11765.5|11776.7|11764.7|0
1623174890000|2021-06-08 17:54:50|11776.7|11764.7|11777.5|11765.5|11777.5|11765.5|11776.7|11764.7|0
1623174900000|2021-06-08 17:55:00|11777.9|11765.9|11780.8|11768.8|11780.8|11768.8|11777.9|11765.9|1
1623174910000|2021-06-08 17:55:10|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|11781.2|11769.2|3
1623174920000|2021-06-08 17:55:20|11780.4|11768.4|11778.7|11766.7|11780.4|11768.4|11778.7|11766.7|0
1623174930000|2021-06-08 17:55:30|11777.9|11765.9|11777.5|11765.5|11777.9|11765.9|11777.5|11765.5|0
1623174940000|2021-06-08 17:55:40|11778.3|11766.3|11777.5|11765.5|11778.3|11766.3|11777.5|11765.5|0
1623174950000|2021-06-08 17:55:50|11776.7|11764.7|11773.7|11761.7|11777.5|11765.5|11772.9|11760.9|0
1623174960000|2021-06-08 17:56:00|11773.3|11761.3|11769.2|11757.2|11773.3|11761.3|11769.2|11757.2|7
1623174970000|2021-06-08 17:56:10|11768.7|11756.7|11766.2|11754.2|11768.7|11756.7|11765|11753|0
1623174980000|2021-06-08 17:56:20|11767.1|11755.1|11764.6|11752.6|11767.1|11755.1|11764.6|11752.6|0
1623174990000|2021-06-08 17:56:30|11763.7|11751.7|11762.1|11750.1|11764.6|11752.6|11762.1|11750.1|1
1623175000000|2021-06-08 17:56:40|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|11761.2|11749.2|0
1623175010000|2021-06-08 17:56:50|11760|11748|11760|11748|11760|11748|11760|11748|1
1623175020000|2021-06-08 17:57:00|11759.6|11747.6|11760|11748|11760|11748|11759.6|11747.6|3
1623175030000|2021-06-08 17:57:10|11758.7|11746.7|11757.5|11745.5|11760|11748|11757.5|11745.5|4
1623175040000|2021-06-08 17:57:20|11758.3|11746.3|11759.1|11747.1|11761.2|11749.2|11758.3|11746.3|0
1623175050000|2021-06-08 17:57:30|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|11757.5|11745.5|4
1623175060000|2021-06-08 17:57:40|11758.7|11746.7|11757.5|11745.5|11759.6|11747.6|11757.5|11745.5|0
1623175070000|2021-06-08 17:57:50|11756.6|11744.6|11756.2|11744.2|11756.6|11744.6|11755|11743|6
1623175090000|2021-06-08 17:58:10|11755|11743|11755|11743|11755|11743|11755|11743|0
1623175100000|2021-06-08 17:58:20|||||||||14
1623175120000|2021-06-08 17:58:40|11752.5|11740.5|11754.6|11742.6|11754.6|11742.6|11752.5|11740.5|7
1623175130000|2021-06-08 17:58:50|11753.7|11741.7|11755.4|11743.4|11757.1|11745.1|11752.9|11740.9|5
1623175140000|2021-06-08 17:59:00|11754.1|11742.1|11752.9|11740.9|11754.1|11742.1|11752.5|11740.5|3
1623175150000|2021-06-08 17:59:10|11752.5|11740.5|11753.3|11741.3|11753.3|11741.3|11752.5|11740.5|9
1623175160000|2021-06-08 17:59:20|11752.9|11740.9|11750.8|11738.8|11753.3|11741.3|11750.8|11738.8|30
1623175170000|2021-06-08 17:59:30|11749.1|11737.1|11756.2|11744.2|11757.9|11745.9|11749.1|11737.1|68
1623175180000|2021-06-08 17:59:40|11757.9|11745.9|11754.6|11742.6|11757.9|11745.9|11752.9|11740.9|51
1623175190000|2021-06-08 17:59:50|11755|11743|11745.4|11733.4|11755.4|11743.4|11743.3|11731.3|27
1623175200000|2021-06-08 18:00:00|11747.5|11735.5|11744.6|11732.6|11747.5|11735.5|11744.6|11732.6|0
1623175210000|2021-06-08 18:00:10|11745.4|11733.4|11743.3|11731.3|11745.4|11733.4|11743.3|11731.3|0
1623175220000|2021-06-08 18:00:20|11744.6|11732.6|11746.2|11734.2|11747.9|11735.9|11744.6|11732.6|0
1623175230000|2021-06-08 18:00:30|11747.1|11735.1|11745.8|11733.8|11747.1|11735.1|11745.8|11733.8|0
1623175240000|2021-06-08 18:00:40|||||||||3
1623175250000|2021-06-08 18:00:50|11746.2|11734.2|11746.2|11734.2|11746.2|11734.2|11746.2|11734.2|10
1623175260000|2021-06-08 18:01:00|11747.1|11735.1|11744.1|11732.1|11747.1|11735.1|11744.1|11732.1|2
1623175270000|2021-06-08 18:01:10|||||||||1
1623175280000|2021-06-08 18:01:20|11743.7|11731.7|11743.3|11731.3|11743.7|11731.7|11743.3|11731.3|1
1623175290000|2021-06-08 18:01:30|11741.6|11729.6|11740.8|11728.8|11743.3|11731.3|11740.8|11728.8|7
1623175320000|2021-06-08 18:02:00|11742.5|11730.5|11742.5|11730.5|11742.5|11730.5|11742.5|11730.5|0
1623175330000|2021-06-08 18:02:10|11742.9|11730.9|11743.7|11731.7|11744.6|11732.6|11742.5|11730.5|0
1623175340000|2021-06-08 18:02:20|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|11744.6|11732.6|3
1623175350000|2021-06-08 18:02:30|11745|11733|11744.2|11732.2|11745|11733|11743.7|11731.7|1
1623175360000|2021-06-08 18:02:40|11745|11733|11745|11733|11745|11733|11744.2|11732.2|0
1623175370000|2021-06-08 18:02:50|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|11747.1|11735.1|0
1623175380000|2021-06-08 18:03:00|||||||||1
1623175390000|2021-06-08 18:03:10|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|2
1623175400000|2021-06-08 18:03:20|11747.9|11735.9|11748.3|11736.3|11748.3|11736.3|11747.9|11735.9|0
1623175420000|2021-06-08 18:03:40|||||||||5
1623175430000|2021-06-08 18:03:50|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|11747.5|11735.5|10
1623175450000|2021-06-08 18:04:10|11747.9|11735.9|11748.7|11736.7|11749.6|11737.6|11747.5|11735.5|0
1623175460000|2021-06-08 18:04:20|11749.2|11737.2|11747.5|11735.5|11749.2|11737.2|11747.5|11735.5|1
1623175470000|2021-06-08 18:04:30|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|0
1623175480000|2021-06-08 18:04:40|11749.6|11737.6|11751.7|11739.7|11751.7|11739.7|11749.6|11737.6|4
1623175490000|2021-06-08 18:04:50|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|11749.6|11737.6|2
1623175500000|2021-06-08 18:05:00|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|11747.9|11735.9|0
1623245400000|2021-06-09 13:30:00|11774.2|11762.2|11751.3|11731.3|11774.2|11762.2|11748|11728|44
1623245410000|2021-06-09 13:30:10|11753|11733|11754.8|11742.8|11756|11744|11744.8|11731.3|30
1623245420000|2021-06-09 13:30:20|11755.5|11735.5|11763.8|11743.8|11763.8|11743.8|11747.8|11731.3|30
1623245430000|2021-06-09 13:30:30|11764.2|11744.2|11757.7|11745.7|11764.2|11748.6|11756.1|11744.1|2
1623245440000|2021-06-09 13:30:40|11761.3|11741.3|11750.2|11738.2|11764.7|11746.6|11748.1|11731.7|2
1623245450000|2021-06-09 13:30:50|11750.6|11738.6|11757.5|11737.5|11759.2|11742|11749|11737|0
1623245460000|2021-06-09 13:31:00|11759.2|11739.2|11768.1|11748.1|11774.7|11756.1|11758.2|11739.2|4
1623245470000|2021-06-09 13:31:10|11767.2|11747.2|11763.5|11743.5|11768.1|11748.1|11761.8|11741.8|0
1623245480000|2021-06-09 13:31:20|11766.9|11736.9|11752.3|11740.3|11766.9|11742.4|11752.3|11736|33
1623245490000|2021-06-09 13:31:30|11750.6|11738.6|11752.3|11740.3|11753.5|11741.5|11750.6|11738.6|37
1623245500000|2021-06-09 13:31:40|11753.5|11741.5|11750.1|11738.1|11754.4|11742.4|11750.1|11738.1|22
1623245510000|2021-06-09 13:31:50|11748.9|11736.9|11748.4|11736.4|11748.9|11736.9|11748|11736|2
1623245520000|2021-06-09 13:32:00|11748|11736|11747.5|11727.5|11749.2|11736|11747.2|11727.5|8
1623245530000|2021-06-09 13:32:10|11746.6|11726.6|11748.3|11728.3|11748.3|11728.3|11746.6|11726.6|0
1623245540000|2021-06-09 13:32:20|11750.4|11730.4|11747.5|11727.5|11750.4|11731.1|11743.1|11727.5|0
1623245550000|2021-06-09 13:32:30|11749.2|11729.2|11741.6|11721.6|11749.2|11731.5|11735.5|11721.6|2
1623245560000|2021-06-09 13:32:40|11737.2|11725.2|11736.8|11724.8|11737.2|11725.2|11736|11724|0
1623245570000|2021-06-09 13:32:50|11742.9|11722.9|11749.2|11729.2|11749.2|11729.8|11740.6|11722.9|0
1623245580000|2021-06-09 13:33:00|11748.3|11728.3|11747.9|11727.9|11748.3|11731.1|11742.7|11727.9|0
1623245590000|2021-06-09 13:33:10|11748.3|11728.3|11749.2|11729.2|11750.4|11734.8|11746.4|11728.3|0
1623245600000|2021-06-09 13:33:20|11742.2|11730.2|11742.3|11730.3|11745|11730.3|11739.7|11723.3|1
1623245610000|2021-06-09 13:33:30|11742.7|11730.7|11745|11725|11745.4|11730.7|11741.8|11725|3
1623245620000|2021-06-09 13:33:40|11742.3|11730.3|11744.8|11732.8|11749.2|11732.8|11742.3|11729.2|0
1623245630000|2021-06-09 13:33:50|11755.4|11735.4|11750.4|11730.4|11757.5|11742.8|11750.2|11730.4|1
1623245640000|2021-06-09 13:34:00|11750|11730|11750.9|11730.9|11750.9|11733.6|11744.8|11730|0
1623245650000|2021-06-09 13:34:10|11750|11730|11751.3|11731.3|11753|11737.4|11747.7|11730|0
1623245660000|2021-06-09 13:34:20|11753|11733|11753|11733|11753|11733|11752.1|11732.1|0
1623245670000|2021-06-09 13:34:30|11749.4|11737.4|11751.1|11739.1|11751.1|11739.1|11749.4|11737.4|0
1623245680000|2021-06-09 13:34:40|11753|11733|11750.9|11730.9|11753|11733|11750.9|11730.9|0
1623245690000|2021-06-09 13:34:50|11749.2|11729.2|11738.1|11726.1|11749.2|11729.2|11738.1|11723.3|0
1623245700000|2021-06-09 13:35:00|11736.4|11724.4|11735.1|11723.1|11737.2|11725.2|11733.9|11721.9|0
1623245710000|2021-06-09 13:35:10|11737.2|11725.2|11737.2|11725.2|11740.2|11728.2|11736.4|11724.4|2
1623245720000|2021-06-09 13:35:20|11735.9|11723.9|11743.5|11731.5|11743.5|11731.5|11735.9|11723.9|2
1623245730000|2021-06-09 13:35:30|11742.2|11730.2|11742.2|11730.2|11742.2|11730.2|11737.2|11725.2|0
1623245740000|2021-06-09 13:35:40|11741.4|11729.4|11741.4|11729.4|11743.9|11731.9|11741.4|11729.4|0
1623245750000|2021-06-09 13:35:50|11742.2|11730.2|11748.1|11736.1|11748.1|11736.1|11742.2|11730.2|0
1623245760000|2021-06-09 13:36:00|11747.2|11735.2|11743|11731|11747.2|11735.2|11743|11731|0
1623245770000|2021-06-09 13:36:10|11741.8|11729.8|11746.6|11726.6|11746.6|11730.2|11741.4|11726.6|0
1623245780000|2021-06-09 13:36:20|11741.4|11729.4|11730.1|11718.1|11746.2|11732.7|11730.1|11718.1|19
1623245790000|2021-06-09 13:36:30|11727.2|11715.2|11728.4|11716.4|11731.8|11719.8|11726.3|11714.3|16
1623245800000|2021-06-09 13:36:40|11726.7|11714.7|11725.5|11713.5|11726.7|11714.7|11725.5|11713.5|1
1623245810000|2021-06-09 13:36:50|11724.2|11712.2|11724.7|11712.7|11727.2|11715.2|11723|11711|8
1623245820000|2021-06-09 13:37:00|11725.9|11713.9|11727.6|11715.6|11728.9|11716.9|11722.6|11710.6|20
1623245830000|2021-06-09 13:37:10|11726.8|11714.8|11728.5|11716.5|11733.5|11721.5|11726.8|11714.8|0
1623245840000|2021-06-09 13:37:20|11727.6|11715.6|11734.1|11714.1|11734.1|11716.9|11726.4|11714.1|0
1623245850000|2021-06-09 13:37:30|11728.9|11716.9|11727.6|11715.6|11728.9|11716.9|11727.6|11715.6|0
1623245860000|2021-06-09 13:37:40|11728.4|11716.4|11730.5|11718.5|11730.5|11718.5|11728|11716|0
1623245870000|2021-06-09 13:37:50|11730.9|11718.9|11733.9|11721.9|11733.9|11721.9|11730.9|11718.9|0
1623245880000|2021-06-09 13:38:00|11733|11721|11729.7|11717.7|11733|11721|11729.7|11717.7|0
1623245890000|2021-06-09 13:38:10|11728.4|11716.4|11727.2|11715.2|11728.4|11716.4|11727.2|11715.2|1
1623245900000|2021-06-09 13:38:20|11726.3|11714.3|11726.3|11714.3|11727.6|11715.6|11725.5|11713.5|3
1623245910000|2021-06-09 13:38:30|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|1
1623245920000|2021-06-09 13:38:40|11725.9|11713.9|11728|11716|11728|11716|11725.5|11713.5|5
1623245930000|2021-06-09 13:38:50|11727.2|11715.2|11725.5|11713.5|11727.2|11715.2|11725.5|11713.5|8
1623245940000|2021-06-09 13:39:00|11725.1|11713.1|11725.1|11713.1|11725.1|11713.1|11725.1|11713.1|1
1623245950000|2021-06-09 13:39:10|11725.9|11713.9|11725.1|11713.1|11725.9|11713.9|11725.1|11713.1|0
1623245960000|2021-06-09 13:39:20|11725.9|11713.9|11728|11716|11728|11716|11725.9|11713.9|2
1623245970000|2021-06-09 13:39:30|11730.1|11718.1|11731.7|11719.7|11731.7|11719.7|11730.1|11718.1|1
1623245980000|2021-06-09 13:39:40|11732.6|11720.6|11731.7|11719.7|11732.6|11720.6|11730.5|11718.5|1
1623245990000|2021-06-09 13:39:50|11733|11721|11730.9|11718.9|11734.5|11721|11730.9|11714.5|4
1623246000000|2021-06-09 13:40:00|11729.7|11717.7|11733|11721|11733|11721|11729.7|11717.7|7
1623246010000|2021-06-09 13:40:10|11730.9|11718.9|11726.3|11714.3|11734.5|11718.9|11725.1|11712.4|4
1623246020000|2021-06-09 13:40:20|11725.1|11713.1|11725.1|11713.1|11726.3|11714.3|11725.1|11713.1|0
1623246040000|2021-06-09 13:40:40|11727.2|11715.2|11727.2|11715.2|11728|11716|11726.3|11714.3|2
1623246050000|2021-06-09 13:40:50|11726.3|11714.3|11725.1|11713.1|11726.3|11714.3|11725.1|11713.1|1
1623246080000|2021-06-09 13:41:20|11727.2|11715.2|11725.5|11713.5|11727.2|11715.2|11725.1|11713.1|7
1623246090000|2021-06-09 13:41:30|11726.3|11714.3|11727.2|11715.2|11727.2|11715.2|11725.1|11713.1|0
1623246100000|2021-06-09 13:41:40|11726.8|11714.8|11725.1|11713.1|11726.8|11714.8|11725.1|11713.1|1
1623246110000|2021-06-09 13:41:50|||||||||1
1623246120000|2021-06-09 13:42:00|11725.5|11713.5|11727.2|11715.2|11727.2|11715.2|11725.5|11713.5|0
1623246130000|2021-06-09 13:42:10|11731.6|11711.6|11730.5|11718.5|11733.3|11720.6|11730.5|11711.6|0
1623246140000|2021-06-09 13:42:20|11729.2|11717.2|11730.1|11718.1|11730.1|11718.1|11729.2|11717.2|8
1623246150000|2021-06-09 13:42:30|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|11732.2|11720.2|0
1623246170000|2021-06-09 13:42:50|11730.1|11718.1|11730.1|11718.1|11730.1|11718.1|11730.1|11718.1|0
1623246180000|2021-06-09 13:43:00|11728|11716|11728.4|11716.4|11728.4|11716.4|11728|11716|0
1623246190000|2021-06-09 13:43:10|11730.5|11718.5|11732.6|11720.6|11732.6|11720.6|11730.5|11718.5|0
1623246210000|2021-06-09 13:43:30|11733.8|11721.8|11732.6|11720.6|11733.8|11721.8|11732.6|11720.6|0
1623246220000|2021-06-09 13:43:40|11733|11721|11734.2|11722.2|11735.1|11723.1|11733|11721|0
1623246230000|2021-06-09 13:43:50|11733|11721|11735.1|11723.1|11735.1|11723.1|11733|11721|0
1623246240000|2021-06-09 13:44:00|11734.2|11722.2|11732.6|11720.6|11735.1|11723.1|11732.6|11720.6|2
1623246250000|2021-06-09 13:44:10|11731.7|11719.7|11732.6|11720.6|11732.6|11720.6|11731.7|11719.7|0
1623246260000|2021-06-09 13:44:20|11730.5|11718.5|11725.5|11713.5|11730.5|11718.5|11725.5|11713.5|13
1623246290000|2021-06-09 13:44:50|11725.1|11713.1|11725.1|11713.1|11725.1|11713.1|11725.1|11713.1|0
1623246300000|2021-06-09 13:45:00|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|0
1623246320000|2021-06-09 13:45:20|11724.7|11712.7|11724.7|11712.7|11724.7|11712.7|11724.7|11712.7|3
1623246340000|2021-06-09 13:45:40|11726.4|11714.4|11726.4|11714.4|11726.4|11714.4|11726.4|11714.4|0
1623246350000|2021-06-09 13:45:50|11724.7|11712.7|11724.7|11712.7|11724.7|11712.7|11724.7|11712.7|0
1623246410000|2021-06-09 13:46:50|11723|11711|11714.6|11702.6|11723|11711|11714.6|11702.6|22
1623246420000|2021-06-09 13:47:00|11715|11703|11717.9|11705.9|11717.9|11705.9|11714.6|11702.6|0
1623246430000|2021-06-09 13:47:10|11718.8|11706.8|11720.5|11708.5|11720.5|11708.5|11718.8|11706.8|0
1623246440000|2021-06-09 13:47:20|11719.6|11707.6|11714.1|11702.1|11719.6|11707.6|11714.1|11702.1|3
1623246450000|2021-06-09 13:47:30|11712.9|11700.9|11720.5|11708.5|11723.5|11711.5|11712.9|11700.9|2
1623246460000|2021-06-09 13:47:40|11718.4|11706.4|11716.3|11704.3|11719.6|11707.6|11716.3|11704.3|0
1623246470000|2021-06-09 13:47:50|11717.5|11705.5|11717.5|11705.5|11717.5|11705.5|11717.5|11705.5|1
1623246480000|2021-06-09 13:48:00|11718.4|11706.4|11729|11717|11729|11717|11718.4|11706.4|5
1623246490000|2021-06-09 13:48:10|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|1
1623246520000|2021-06-09 13:48:40|11726.4|11714.4|11726.8|11714.8|11726.8|11714.8|11726.4|11714.4|0
1623246530000|2021-06-09 13:48:50|11725.6|11713.6|11724.7|11712.7|11725.6|11713.6|11724.7|11712.7|1
1623246540000|2021-06-09 13:49:00|11725.5|11713.5|11725.5|11713.5|11725.5|11713.5|11725.1|11713.1|1
1623246550000|2021-06-09 13:49:10|11725.1|11713.1|11724.3|11712.3|11725.1|11713.1|11723.9|11711.9|1
1623246580000|2021-06-09 13:49:40|11720.5|11708.5|11728.2|11716.2|11728.2|11716.2|11720.1|11708.1|2
1623246590000|2021-06-09 13:49:50|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|1
1623246610000|2021-06-09 13:50:10|11726.5|11714.5|11729|11717|11729|11717|11726.5|11714.5|0
1623246620000|2021-06-09 13:50:20|11729.9|11717.9|11729|11717|11730.7|11718.7|11729|11717|0
1623246630000|2021-06-09 13:50:30|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623246640000|2021-06-09 13:50:40|11731.6|11719.6|11730.7|11718.7|11732.4|11720.4|11729|11717|0
1623246650000|2021-06-09 13:50:50|11731.6|11719.6|11728.2|11716.2|11731.6|11719.6|11728.2|11716.2|5
1623246660000|2021-06-09 13:51:00|11729|11717|11728.2|11716.2|11729|11717|11728.2|11716.2|4
1623246670000|2021-06-09 13:51:10|11727.3|11715.3|11723.5|11711.5|11727.3|11715.3|11723.5|11711.5|0
1623246710000|2021-06-09 13:51:50|11726.5|11714.5|11727.3|11715.3|11727.3|11715.3|11726.5|11714.5|0
1623246730000|2021-06-09 13:52:10|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623246750000|2021-06-09 13:52:30|11729|11717|11726.5|11714.5|11729|11717|11726.5|11714.5|0
1623246760000|2021-06-09 13:52:40|11727.3|11715.3|11726.5|11714.5|11727.3|11715.3|11725.6|11713.6|20
1623246770000|2021-06-09 13:52:50|11725.6|11713.6|11725.6|11713.6|11725.6|11713.6|11725.6|11713.6|0
1623246780000|2021-06-09 13:53:00|11723.5|11711.5|11723.5|11711.5|11723.5|11711.5|11723.5|11711.5|0
1623246790000|2021-06-09 13:53:10|11723.9|11711.9|11726.5|11714.5|11726.5|11714.5|11723.9|11711.9|0
1623246810000|2021-06-09 13:53:30|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|11727.3|11715.3|0
1623246820000|2021-06-09 13:53:40|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|11729.9|11717.9|0
1623246840000|2021-06-09 13:54:00|11728.2|11716.2|11730.3|11718.3|11730.3|11718.3|11728.2|11716.2|1
1623246870000|2021-06-09 13:54:30|11728.6|11716.6|11726|11714|11728.6|11716.6|11726|11714|0
1623246880000|2021-06-09 13:54:40|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|11728.6|11716.6|0
1623246940000|2021-06-09 13:55:40|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|11727.7|11715.7|0
1623246970000|2021-06-09 13:56:10|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|11730.3|11718.3|0
1623246980000|2021-06-09 13:56:20|11732.8|11720.8|11734.5|11722.5|11734.5|11722.5|11732.8|11720.8|1
1623246990000|2021-06-09 13:56:30|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|3
1623247000000|2021-06-09 13:56:40|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|0
1623247020000|2021-06-09 13:57:00|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623247030000|2021-06-09 13:57:10|11732.8|11720.8|11732|11720|11732.8|11720.8|11732|11720|4
1623247050000|2021-06-09 13:57:30|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623247060000|2021-06-09 13:57:40|11729.4|11717.4|11729.4|11717.4|11729.4|11717.4|11729.4|11717.4|0
1623247080000|2021-06-09 13:58:00|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|11731.1|11719.1|0
1623247120000|2021-06-09 13:58:40|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623247130000|2021-06-09 13:58:50|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|11734.5|11722.5|7
1623247160000|2021-06-09 13:59:20|||||||||1
1623247230000|2021-06-09 14:00:30|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|0
1623247240000|2021-06-09 14:00:40|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|11735.4|11723.4|0
1623247270000|2021-06-09 14:01:10|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|11737.1|11725.1|0
1623247290000|2021-06-09 14:01:30|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623247300000|2021-06-09 14:01:40|11732|11720|11732|11720|11732|11720|11732|11720|0
1623247320000|2021-06-09 14:02:00|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|11733.7|11721.7|0
1623247330000|2021-06-09 14:02:10|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|13
1623247340000|2021-06-09 14:02:20|11731.6|11719.6|11733.3|11721.3|11733.3|11721.3|11731.6|11719.6|5
1623247360000|2021-06-09 14:02:40|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|0
1623247380000|2021-06-09 14:03:00|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623247390000|2021-06-09 14:03:10|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|0
1623247410000|2021-06-09 14:03:30|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|0
1623247420000|2021-06-09 14:03:40|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|11730.7|11718.7|0
1623247450000|2021-06-09 14:04:10|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|11731.6|11719.6|0
1623247470000|2021-06-09 14:04:30|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|11734.1|11722.1|0
1623247490000|2021-06-09 14:04:50|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|10
1623247500000|2021-06-09 14:05:00|||||||||10
1623247530000|2021-06-09 14:05:30|||||||||20
1623247540000|2021-06-09 14:05:40|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|11733.3|11721.3|0
1623247560000|2021-06-09 14:06:00|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|11732.4|11720.4|0
1623247570000|2021-06-09 14:06:10|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|11732.8|11720.8|0
1623247610000|2021-06-09 14:06:50|11733.6|11721.6|11738.4|11718.4|11738.4|11721.6|11733.6|11718|1
1623247630000|2021-06-09 14:07:10|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|11734.8|11722.8|0
1623247650000|2021-06-09 14:07:30|11732.7|11720.7|11732.7|11720.7|11732.7|11720.7|11730.6|11718.6|1
1623247660000|2021-06-09 14:07:40|11733.1|11721.1|11731|11719|11733.1|11721.1|11731|11719|0
1623247690000|2021-06-09 14:08:10|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|0
1623247750000|2021-06-09 14:09:10|11731|11719|11731|11719|11731|11719|11731|11719|0
1623247760000|2021-06-09 14:09:20|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|11733.1|11721.1|7
1623247780000|2021-06-09 14:09:40|11734|11722|11736.9|11724.9|11736.9|11724.9|11734|11722|0
1623247790000|2021-06-09 14:09:50|11737.3|11725.3|11736.8|11724.8|11737.7|11725.7|11736.4|11724.4|1
1623247800000|2021-06-09 14:10:00|11737.7|11725.7|11736.4|11724.4|11737.7|11725.7|11736.4|11724.4|0
1623247820000|2021-06-09 14:10:20|11737.7|11725.7|11740.6|11728.6|11740.6|11728.6|11737.7|11725.7|1
1623247830000|2021-06-09 14:10:30|11744|11732|11743.1|11731.1|11744|11732|11743.1|11731.1|0
1623247840000|2021-06-09 14:10:40|11744|11732|11743.1|11731.1|11744|11732|11743.1|11731.1|0
1623247860000|2021-06-09 14:11:00|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|11744.8|11732.8|0
1623247870000|2021-06-09 14:11:10|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|11746.5|11734.5|0
1623247890000|2021-06-09 14:11:30|11747.4|11735.4|11748.6|11736.6|11748.6|11736.6|11747.4|11735.4|0
1623247900000|2021-06-09 14:11:40|11746.9|11734.9|11746.9|11734.9|11746.9|11734.9|11746.9|11734.9|0
1623247910000|2021-06-09 14:11:50|11745.2|11733.2|11745.2|11733.2|11745.2|11733.2|11745.2|11733.2|1
1623247930000|2021-06-09 14:12:10|11746.9|11734.9|11746.9|11734.9|11746.9|11734.9|11746.5|11734.5|1
1623247940000|2021-06-09 14:12:20|11746.1|11734.1|11749.8|11737.8|11749.8|11737.8|11746.1|11734.1|0
1623247950000|2021-06-09 14:12:30|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|11751.5|11739.5|8
1623247960000|2021-06-09 14:12:40|11749.8|11737.8|11750.3|11738.3|11750.3|11738.3|11749|11737|2
1623247980000|2021-06-09 14:13:00|11752.1|11740.1|11754.6|11742.6|11754.6|11742.6|11752.1|11740.1|0
1623247990000|2021-06-09 14:13:10|11755|11743|11755|11743|11755|11743|11755|11743|0
1623248010000|2021-06-09 14:13:30|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|11753.3|11741.3|0
1623248020000|2021-06-09 14:13:40|11751.6|11739.6|11752|11740|11752|11740|11751.6|11739.6|1
1623248040000|2021-06-09 14:14:00|11751.1|11739.1|11751.1|11739.1|11751.1|11739.1|11751.1|11739.1|0
1623248050000|2021-06-09 14:14:10|11752.9|11740.9|11752.9|11740.9|11752.9|11740.9|11752.9|11740.9|0
1623248070000|2021-06-09 14:14:30|11754.6|11742.6|11754.6|11742.6|11754.6|11742.6|11754.6|11742.6|0
1623248100000|2021-06-09 14:15:00|11756.3|11744.3|11757.1|11745.1|11758|11746|11756.3|11744.3|0
1623248110000|2021-06-09 14:15:10|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|11756.3|11744.3|0
1623248130000|2021-06-09 14:15:30|11754.6|11742.6|11755.4|11743.4|11755.4|11743.4|11754.6|11742.6|9
1623248140000|2021-06-09 14:15:40|11755|11743|11755|11743|11755|11743|11755|11743|0
1623248150000|2021-06-09 14:15:50|11754|11742|11754|11742|11754|11742|11754|11742|0
1623248160000|2021-06-09 14:16:00|||||||||7
1623248190000|2021-06-09 14:16:30|11756.6|11744.6|11756.6|11744.6|11756.6|11744.6|11755.8|11743.8|11
1623248210000|2021-06-09 14:16:50|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|11757.4|11745.4|0
1623248220000|2021-06-09 14:17:00|11754.8|11742.8|11754|11742|11754.8|11742.8|11754|11742|5
1623248230000|2021-06-09 14:17:10|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|0
1623248240000|2021-06-09 14:17:20|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|0
1623248260000|2021-06-09 14:17:40|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|11756.1|11744.1|5
1623248270000|2021-06-09 14:17:50|11757|11745|11757.9|11745.9|11757.9|11745.9|11757|11745|6
1623248280000|2021-06-09 14:18:00|||||||||9
1623248290000|2021-06-09 14:18:10|||||||||10
1623248310000|2021-06-09 14:18:30|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|11755.8|11743.8|5
1623248320000|2021-06-09 14:18:40|||||||||9
1623248330000|2021-06-09 14:18:50|11754.9|11742.9|11755.8|11743.8|11755.8|11743.8|11754|11742|0
1623248340000|2021-06-09 14:19:00|11755.4|11743.4|11754.5|11742.5|11755.8|11743.8|11754.5|11742.5|20
1623248350000|2021-06-09 14:19:10|11753.7|11741.7|11757.1|11745.1|11757.1|11745.1|11753.7|11741.7|0
1623248370000|2021-06-09 14:19:30|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|11755.4|11743.4|2
1623248380000|2021-06-09 14:19:40|11755.4|11743.4|11755.4|11743.4|11755.4|11743.4|11755.4|11743.4|0
1623248400000|2021-06-09 14:20:00|11753.7|11741.7|11753.7|11741.7|11755.4|11743.4|11753.7|11741.7|0
1623248410000|2021-06-09 14:20:10|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|11753.2|11741.2|0
1623248420000|2021-06-09 14:20:20|11752.3|11740.3|11753.2|11741.2|11753.2|11741.2|11752.3|11740.3|0
1623248430000|2021-06-09 14:20:30|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|0
1623248440000|2021-06-09 14:20:40|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|0
1623248470000|2021-06-09 14:21:10|11757|11745|11757|11745|11757|11745|11757|11745|0
1623248480000|2021-06-09 14:21:20|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|0
1623248490000|2021-06-09 14:21:30|11757|11745|11757|11745|11757|11745|11757|11745|0
1623248520000|2021-06-09 14:22:00|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|0
1623248530000|2021-06-09 14:22:10|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|0
1623248560000|2021-06-09 14:22:40|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|11756.2|11744.2|10
1623248580000|2021-06-09 14:23:00|11754.4|11742.4|11753.6|11741.6|11754.4|11742.4|11753.6|11741.6|0
1623248590000|2021-06-09 14:23:10|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|11754.4|11742.4|0
1623248610000|2021-06-09 14:23:30|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|11753.6|11741.6|0
1623248620000|2021-06-09 14:23:40|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|11760.4|11748.4|0
1623248630000|2021-06-09 14:23:50|11762.1|11750.1|11763|11751|11763|11751|11762.1|11750.1|0
1623248640000|2021-06-09 14:24:00|11763.8|11751.8|11763|11751|11765.1|11753.1|11761.3|11749.3|4
1623248650000|2021-06-09 14:24:10|11762.1|11750.1|11763.8|11751.8|11765.1|11753.1|11762.1|11750.1|0
1623248660000|2021-06-09 14:24:20|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|11761.3|11749.3|2
1623248680000|2021-06-09 14:24:40|11757.9|11745.9|11757.9|11745.9|11757.9|11745.9|11757.9|11745.9|1
1623248690000|2021-06-09 14:24:50|11761.7|11749.7|11764.2|11752.2|11764.2|11752.2|11761.7|11749.7|1
1623248700000|2021-06-09 14:25:00|11763.8|11751.8|11763.8|11751.8|11765.1|11753.1|11762.6|11750.6|2
1623248710000|2021-06-09 14:25:10|11763|11751|11763|11751|11763|11751|11763|11751|2
1623248730000|2021-06-09 14:25:30|11763.8|11751.8|11765.1|11753.1|11765.1|11753.1|11763.8|11751.8|0
1623248750000|2021-06-09 14:25:50|11764.7|11752.7|11761.3|11749.3|11764.7|11752.7|11761.3|11749.3|0
1623248760000|2021-06-09 14:26:00|11763.8|11751.8|11764.7|11752.7|11765.1|11753.1|11763.8|11751.8|1
1623248790000|2021-06-09 14:26:30|11763|11751|11763|11751|11763|11751|11763|11751|0
1623248800000|2021-06-09 14:26:40|11764.7|11752.7|11765.1|11753.1|11765.1|11753.1|11764.7|11752.7|5
1623248820000|2021-06-09 14:27:00|11764.2|11752.2|11765.1|11753.1|11765.1|11753.1|11764.2|11752.2|0
1623248840000|2021-06-09 14:27:20|11768.5|11756.5|11774.9|11754.9|11774.9|11757.7|11768.5|11754.9|6
1623248850000|2021-06-09 14:27:30|11774.5|11754.5|11774.5|11754.5|11774.5|11754.5|11774.5|11754.5|0
1623248870000|2021-06-09 14:27:50|11776.6|11756.6|11777.4|11757.4|11777.4|11757.4|11776.6|11756.6|0
1623248880000|2021-06-09 14:28:00|11776.6|11756.6|11775.3|11763.3|11782.3|11763.3|11772.5|11751.1|7
1623248900000|2021-06-09 14:28:20|11775.8|11763.8|11777.9|11765.9|11777.9|11765.9|11775.8|11763.8|0
1623248910000|2021-06-09 14:28:30|11777|11765|11777|11765|11777|11765|11777|11765|0
1623248920000|2021-06-09 14:28:40|11784.7|11772.7|11786.8|11774.8|11786.8|11774.8|11784.7|11772.7|0
1623248930000|2021-06-09 14:28:50|11787.2|11775.2|11788.1|11776.1|11788.9|11776.9|11786.9|11774.9|1
1623248940000|2021-06-09 14:29:00|11787.7|11775.7|11786|11774|11787.7|11775.7|11786|11774|0
1623248950000|2021-06-09 14:29:10|11785.6|11773.6|11785.6|11773.6|11785.6|11773.6|11785.6|11773.6|0
