1619784000000|2021-04-30 12:00:00|11232.9|11172.9|11230.5|11170.5|11240.4|11180.4|11223|11163|0
1619784010000|2021-04-30 12:00:10|11232.8|11172.8|11230.4|11170.4|11235.4|11175.4|11230.4|11170.4|0
1619784030000|2021-04-30 12:00:30|11230.3|11170.3|11227.9|11167.9|11230.3|11170.3|11227.9|11167.9|0
1619784040000|2021-04-30 12:00:40|11225.4|11165.4|11222.9|11162.9|11225.4|11165.4|11222.9|11162.9|0
1619784080000|2021-04-30 12:01:20|11222.7|11162.7|11225.2|11165.2|11225.2|11165.2|11222.7|11162.7|0
1619784090000|2021-04-30 12:01:30|11227.7|11167.7|11227.7|11167.7|11227.7|11167.7|11227.7|11167.7|0
1619784100000|2021-04-30 12:01:40|11230.2|11170.2|11230.4|11170.4|11230.4|11170.4|11230.2|11170.2|2
1619784110000|2021-04-30 12:01:50|11230.2|11170.2|11230.2|11170.2|11230.2|11170.2|11230.2|11170.2|0
1619784120000|2021-04-30 12:02:00|11231.6|11171.6|11229.2|11169.2|11234.1|11174.1|11229.2|11169.2|2
1619784130000|2021-04-30 12:02:10|11231.6|11171.6|11231.6|11171.6|11231.6|11171.6|11231.6|11171.6|0
1619784140000|2021-04-30 12:02:20|11229.1|11169.1|11229.1|11169.1|11229.1|11169.1|11229.1|11169.1|0
1619784150000|2021-04-30 12:02:30|11229|11169|11226.6|11166.6|11229|11169|11226.6|11166.6|0
1619784160000|2021-04-30 12:02:40|11224.1|11164.1|11224.1|11164.1|11224.1|11164.1|11224.1|11164.1|0
1619784170000|2021-04-30 12:02:50|11224|11164|11224|11164|11224|11164|11224|11164|1
1619784190000|2021-04-30 12:03:10|11229|11169|11231.4|11171.4|11231.4|11171.4|11229|11169|0
1619784210000|2021-04-30 12:03:30|11229|11169|11229|11169|11229|11169|11229|11169|0
1619784220000|2021-04-30 12:03:40|11228.5|11168.5|11228.5|11168.5|11228.5|11168.5|11228.5|11168.5|0
1619784240000|2021-04-30 12:04:00|11231|11171|11231|11171|11231|11171|11231|11171|0
1619784270000|2021-04-30 12:04:30|11231.2|11171.2|11231.2|11171.2|11231.2|11171.2|11231.2|11171.2|0
1619784280000|2021-04-30 12:04:40|11231.3|11171.3|11233.7|11173.7|11233.7|11173.7|11231.3|11171.3|0
1619784290000|2021-04-30 12:04:50|11233.9|11173.9|11233.9|11173.9|11233.9|11173.9|11233.9|11173.9|0
1619784310000|2021-04-30 12:05:10|11234|11174|11236.4|11176.4|11236.4|11176.4|11234|11174|0
1619784330000|2021-04-30 12:05:30|11236.2|11176.2|11231.4|11171.4|11236.2|11176.2|11231.4|11171.4|0
1619784370000|2021-04-30 12:06:10|11231.1|11171.1|11223.9|11163.9|11231.1|11171.1|11223.9|11163.9|0
1619784390000|2021-04-30 12:06:30|11212.6|11172.6|11212.6|11172.6|11212.6|11172.6|11212.6|11172.6|0
1619784400000|2021-04-30 12:06:40|11205.4|11165.4|11216.4|11156.4|11216.4|11165.4|11205.4|11156.4|2
1619784450000|2021-04-30 12:07:30|11216.1|11156.1|11216.1|11156.1|11216.1|11156.1|11216.1|11156.1|0
1619784480000|2021-04-30 12:08:00|11215.9|11155.9|11213.4|11153.4|11215.9|11155.9|11213.4|11153.4|0
1619784520000|2021-04-30 12:08:40|11213.2|11153.2|11213.2|11153.2|11213.2|11153.2|11213.2|11153.2|0
1619784540000|2021-04-30 12:09:00|11213.1|11153.1|11203.2|11143.2|11213.1|11153.1|11203.2|11143.2|0
1619784550000|2021-04-30 12:09:10|11203.4|11143.4|11203.4|11143.4|11203.4|11143.4|11203.4|11143.4|0
1619784560000|2021-04-30 12:09:20|11203.2|11143.2|11203.2|11143.2|11203.2|11143.2|11203.2|11143.2|0
1619784590000|2021-04-30 12:09:50|11195.7|11135.7|11198.2|11138.2|11198.2|11138.2|11195.7|11135.7|0
1619784600000|2021-04-30 12:10:00|11210.7|11150.7|11210.4|11150.4|11210.7|11150.7|11210.4|11150.4|0
1619784610000|2021-04-30 12:10:10|11203.2|11143.2|11203.2|11143.2|11203.2|11143.2|11203.2|11143.2|0
1619784620000|2021-04-30 12:10:20|11203|11143|11203|11143|11203|11143|11203|11143|0
1619784630000|2021-04-30 12:10:30|11204|11144|11204|11144|11204|11144|11204|11144|27
1619784660000|2021-04-30 12:11:00|11203.7|11143.7|11196.5|11136.5|11203.7|11143.7|11196.5|11136.5|0
1619784900000|2021-04-30 12:15:00|11204|11144|11204|11144|11204|11144|11204|11144|0
1619785080000|2021-04-30 12:18:00|11206.5|11146.5|11209|11149|11209|11149|11206.5|11146.5|0
1619785310000|2021-04-30 12:21:50|11209.1|11149.1|11211.5|11151.5|11211.5|11151.5|11209.1|11149.1|0
1619785650000|2021-04-30 12:27:30|11210.6|11150.6|11210.6|11150.6|11210.6|11150.6|11210.6|11150.6|0
1619785660000|2021-04-30 12:27:40|11220.6|11160.6|11220.5|11160.5|11220.6|11160.6|11215.6|11155.6|0
1619785670000|2021-04-30 12:27:50|11220.6|11160.6|11220.7|11160.7|11223.1|11163.1|11218.1|11158.1|0
1619785680000|2021-04-30 12:28:00|11223.1|11163.1|11223.1|11163.1|11224.8|11164.8|11223.1|11163.1|2
1619785690000|2021-04-30 12:28:10|11224.8|11164.8|11223.1|11163.1|11224.8|11164.8|11223.1|11163.1|1
1619785700000|2021-04-30 12:28:20|11225.4|11165.4|11227.3|11167.3|11227.3|11167.3|11225.4|11165.4|4
1619785720000|2021-04-30 12:28:40|11227.2|11167.2|11227.2|11167.2|11227.2|11167.2|11227.2|11167.2|0
1619785900000|2021-04-30 12:31:40|11224.8|11164.8|11224.8|11164.8|11224.8|11164.8|11224.8|11164.8|0
1619785930000|2021-04-30 12:32:10|11223.7|11163.7|11223.7|11163.7|11223.7|11163.7|11223.7|11163.7|0
1619785940000|2021-04-30 12:32:20|11228.6|11168.6|11228.6|11168.6|11228.6|11168.6|11228.6|11168.6|0
1619786030000|2021-04-30 12:33:50|11228.1|11168.1|11228.1|11168.1|11228.1|11168.1|11228.1|11168.1|0
1619786050000|2021-04-30 12:34:10|11228|11168|11228|11168|11228|11168|11228|11168|0
1619786190000|2021-04-30 12:36:30|11228.1|11168.1|11209.8|11185.8|11228.1|11185.8|11209.8|11168.1|2
1619786210000|2021-04-30 12:36:50|11223.9|11163.9|11226.4|11166.4|11228.8|11168.8|11223.9|11163.9|1
1619786220000|2021-04-30 12:37:00|11226.5|11166.5|11226.5|11166.5|11226.5|11166.5|11226.5|11166.5|0
1619786340000|2021-04-30 12:39:00|11229|11169|11229|11169|11229|11169|11229|11169|0
1619786390000|2021-04-30 12:39:50|11229.1|11169.1|11231.5|11171.5|11231.5|11171.5|11229.1|11169.1|0
1619786410000|2021-04-30 12:40:10|11236.5|11176.5|11236.5|11176.5|11236.5|11176.5|11236.5|11176.5|0
1619786430000|2021-04-30 12:40:30|11234|11174|11234|11174|11234|11174|11234|11174|0
1619786440000|2021-04-30 12:40:40|11229|11169|11226.5|11166.5|11229|11169|11226.5|11166.5|0
1619786460000|2021-04-30 12:41:00|11207.6|11183.6|11229|11169|11229|11183.6|11207.6|11159.4|2
1619786550000|2021-04-30 12:42:30|11229.1|11169.1|11229.1|11169.1|11229.1|11169.1|11229.1|11169.1|0
1619786560000|2021-04-30 12:42:40|11229|11169|11229|11169|11229|11169|11229|11169|0
1619786670000|2021-04-30 12:44:30|11226.6|11166.6|11226.5|11166.5|11226.6|11166.6|11226.5|11166.5|1
1619786690000|2021-04-30 12:44:50|11229|11169|11229|11169|11229|11169|11229|11169|0
1619787090000|2021-04-30 12:51:30|11226.6|11166.6|11226.6|11166.6|11226.6|11166.6|11226.6|11166.6|0
1619787130000|2021-04-30 12:52:10|11224.3|11164.3|11224.3|11164.3|11224.3|11164.3|11224.3|11164.3|0
1619787210000|2021-04-30 12:53:30|11224.5|11164.5|11234.1|11174.1|11234.1|11174.1|11224.5|11164.5|0
1619787230000|2021-04-30 12:53:50|11215.7|11191.7|11215.7|11191.7|11215.7|11191.7|11215.7|11191.7|0
1619787240000|2021-04-30 12:54:00|11234.1|11174.1|11234.1|11174.1|11234.1|11174.1|11234.1|11174.1|0
1619787250000|2021-04-30 12:54:10|11243.7|11183.7|11243.7|11183.7|11243.7|11183.7|11243.7|11183.7|2
1619787270000|2021-04-30 12:54:30|11234.1|11174.1|11234.1|11174.1|11234.1|11174.1|11234.1|11174.1|0
1619787330000|2021-04-30 12:55:30|11248.5|11188.5|11248.5|11188.5|11248.5|11188.5|11248.5|11188.5|0
1619787350000|2021-04-30 12:55:50|11271.4|11211.4|11266.7|11206.7|11271.4|11211.4|11266.7|11206.7|1
1619787360000|2021-04-30 12:56:00|11269.1|11209.1|11269.1|11209.1|11269.2|11209.2|11269.1|11209.1|0
1619787430000|2021-04-30 12:57:10|11266.7|11206.7|11266.7|11206.7|11266.7|11206.7|11266.7|11206.7|0
1619787490000|2021-04-30 12:58:10|11266.1|11206.1|11266.1|11206.1|11266.1|11206.1|11266.1|11206.1|0
1619787730000|2021-04-30 13:02:10|11263.7|11203.7|11263.7|11203.7|11263.7|11203.7|11263.7|11203.7|0
1619787810000|2021-04-30 13:03:30|11256.5|11196.5|11256.5|11196.5|11256.5|11196.5|11256.5|11196.5|0
1619788030000|2021-04-30 13:07:10|11264|11204|11254.1|11194.1|11264|11204|11254.1|11194.1|0
1619788050000|2021-04-30 13:07:30|11256.5|11196.5|11256.5|11196.5|11256.5|11196.5|11256.5|11196.5|0
1619788170000|2021-04-30 13:09:30|11254.1|11194.1|11254.1|11194.1|11254.1|11194.1|11254.1|11194.1|0
1619788200000|2021-04-30 13:10:00|11254.3|11194.3|11254.1|11194.1|11254.3|11194.3|11254.1|11194.1|0
1619788470000|2021-04-30 13:14:30|11254.2|11194.2|11254.2|11194.2|11254.2|11194.2|11254.2|11194.2|0
1619788500000|2021-04-30 13:15:00|11251.8|11191.8|11251.8|11191.8|11251.8|11191.8|11251.8|11191.8|0
1619788510000|2021-04-30 13:15:10|11254.2|11194.2|11254.2|11194.2|11254.2|11194.2|11254.2|11194.2|0
1619788570000|2021-04-30 13:16:10|11253.9|11193.9|11253.9|11193.9|11253.9|11193.9|11253.9|11193.9|0
1619788580000|2021-04-30 13:16:20|11243.8|11203.8|11243.8|11203.8|11243.8|11203.8|11243.8|11203.8|0
1619788590000|2021-04-30 13:16:30|11243.7|11203.7|11243.7|11203.7|11243.7|11203.7|11243.7|11203.7|0
1619788680000|2021-04-30 13:18:00|11246.1|11206.1|11246.1|11206.1|11246.1|11206.1|11246.1|11206.1|0
1619788780000|2021-04-30 13:19:40|||||||||2
1619788800000|2021-04-30 13:20:00|||||||||2
1619788830000|2021-04-30 13:20:30|11243.7|11203.7|11243.7|11203.7|11243.7|11203.7|11243.7|11203.7|0
1619788870000|2021-04-30 13:21:10|11241.3|11201.3|11241.3|11201.3|11241.3|11201.3|11241.3|11201.3|0
1619789200000|2021-04-30 13:26:40|11250.9|11190.9|11238.9|11178.9|11250.9|11190.9|11238.9|11178.9|0
1619789280000|2021-04-30 13:28:00|11231.7|11171.7|11231.7|11171.7|11231.7|11171.7|11231.7|11171.7|0
1619789320000|2021-04-30 13:28:40|11229.3|11169.3|11229.3|11169.3|11229.3|11169.3|11229.3|11169.3|0
1619789360000|2021-04-30 13:29:20|11229.2|11169.2|11229.2|11169.2|11229.2|11169.2|11229.2|11169.2|0
1619789370000|2021-04-30 13:29:30|11229.1|11169.1|11229.1|11169.1|11229.1|11169.1|11229.1|11169.1|0
1619789390000|2021-04-30 13:29:50|11219|11179|11218.9|11178.9|11219|11179|11218.9|11178.9|0
1619789400000|2021-04-30 13:30:00|11210.8|11186.8|11210.8|11186.8|11210.9|11186.9|11210.8|11186.8|0
1619789410000|2021-04-30 13:30:10|11210.7|11186.7|11210.7|11186.7|11210.7|11186.7|11210.7|11186.7|0
1619789440000|2021-04-30 13:30:40|11210.6|11186.6|11229.8|11169.8|11229.9|11186.6|11210.6|11169.8|1
1619789460000|2021-04-30 13:31:00|11227.4|11167.4|11227.4|11167.4|11227.4|11167.4|11227.4|11167.4|0
1619789480000|2021-04-30 13:31:20|11226.8|11166.8|11226.8|11166.8|11226.8|11166.8|11226.8|11166.8|0
1619789710000|2021-04-30 13:35:10|11229.2|11169.2|11229.2|11169.2|11229.2|11169.2|11229.2|11169.2|0
1619789760000|2021-04-30 13:36:00|11218.8|11178.8|11218.8|11178.8|11218.8|11178.8|11218.8|11178.8|0
1619789770000|2021-04-30 13:36:10|11211.1|11187.1|11220.8|11196.8|11220.8|11196.8|11211.1|11187.1|0
1619789830000|2021-04-30 13:37:10|11220.7|11196.7|11239.2|11179.2|11239.2|11196.7|11220.7|11179.2|1
1619789900000|2021-04-30 13:38:20|11239.5|11179.5|11239.5|11179.5|11239.5|11179.5|11239.5|11179.5|0
1619789910000|2021-04-30 13:38:30|11242|11182|11258.9|11198.9|11258.9|11198.9|11242|11182|0
1619789920000|2021-04-30 13:38:40|11248.7|11208.7|11248.7|11208.7|11248.7|11208.7|11248.7|11208.7|0
1619789940000|2021-04-30 13:39:00|11258.9|11198.9|11243.8|11203.8|11258.9|11203.8|11243.8|11198.9|0
1619789950000|2021-04-30 13:39:10|11258.9|11198.9|11230.7|11206.7|11258.9|11216.5|11230.7|11194.1|0
1619789960000|2021-04-30 13:39:20|11249.3|11189.3|11263.8|11203.8|11263.8|11203.8|11249.3|11189.3|6
1619790030000|2021-04-30 13:40:30|11249.1|11189.1|11256.6|11196.6|11256.6|11196.6|11249.1|11189.1|0
1619790100000|2021-04-30 13:41:40|11256.3|11196.3|11246.7|11186.7|11256.3|11196.3|11246.7|11186.7|0
1619790120000|2021-04-30 13:42:00|11244.3|11184.3|11244.3|11184.3|11244.3|11184.3|11244.3|11184.3|0
1619790180000|2021-04-30 13:43:00|11239.5|11179.5|11239.5|11179.5|11239.5|11179.5|11239.5|11179.5|0
1619790250000|2021-04-30 13:44:10|11222.4|11162.4|11219.9|11159.9|11222.4|11162.4|11219.9|11159.9|0
1619790310000|2021-04-30 13:45:10|11217.4|11157.4|11212.4|11152.4|11217.4|11157.4|11212.4|11152.4|0
1619790320000|2021-04-30 13:45:20|11212.5|11152.5|11214.9|11154.9|11214.9|11154.9|11212.5|11152.5|0
1619790360000|2021-04-30 13:46:00|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|0
1619790400000|2021-04-30 13:46:40|11207.5|11147.5|11207.7|11147.7|11207.7|11147.7|11207.5|11147.5|0
1619790420000|2021-04-30 13:47:00|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|0
1619790540000|2021-04-30 13:49:00|11212.4|11152.4|11212.4|11152.4|11212.4|11152.4|11212.4|11152.4|0
1619790550000|2021-04-30 13:49:10|11210|11150|11210|11150|11210|11150|11210|11150|0
1619790570000|2021-04-30 13:49:30|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|0
1619790680000|2021-04-30 13:51:20|11212.3|11152.3|11207.5|11147.5|11212.3|11152.3|11207.5|11147.5|0
1619790690000|2021-04-30 13:51:30|11205|11145|11205|11145|11205|11145|11205|11145|0
1619790700000|2021-04-30 13:51:40|11207.5|11147.5|11207.5|11147.5|11207.5|11147.5|11207.5|11147.5|0
1619790730000|2021-04-30 13:52:10|11210|11150|11210|11150|11210|11150|11210|11150|0
1619790780000|2021-04-30 13:53:00|11207.5|11147.5|11207.5|11147.5|11207.5|11147.5|11207.5|11147.5|0
1619790990000|2021-04-30 13:56:30|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|0
1619791010000|2021-04-30 13:56:50|11207.5|11147.5|11207.5|11147.5|11207.5|11147.5|11207.5|11147.5|0
1619791180000|2021-04-30 13:59:40|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|0
1619791200000|2021-04-30 14:00:00|11205.1|11145.1|11207.7|11147.7|11207.7|11147.7|11205.1|11145.1|1
1619791210000|2021-04-30 14:00:10|11207.6|11147.6|11205.2|11145.2|11207.6|11147.6|11205.2|11145.2|0
1619791220000|2021-04-30 14:00:20|11205.3|11145.3|11205.3|11145.3|11205.3|11145.3|11205.3|11145.3|0
1619791250000|2021-04-30 14:00:50|11205.4|11145.4|11207.8|11147.8|11207.8|11147.8|11205.4|11145.4|0
1619791260000|2021-04-30 14:01:00|11206.2|11146.2|11206.3|11146.3|11206.3|11146.3|11206.2|11146.2|38
1619791290000|2021-04-30 14:01:30|11206.4|11146.4|11206.4|11146.4|11206.4|11146.4|11206.4|11146.4|0
1619791380000|2021-04-30 14:03:00|11206.5|11146.5|11206.5|11146.5|11206.5|11146.5|11206.5|11146.5|0
1619791450000|2021-04-30 14:04:10|11205.6|11145.6|11205.6|11145.6|11205.6|11145.6|11205.6|11145.6|0
1619791470000|2021-04-30 14:04:30|11206.5|11146.5|11206.5|11146.5|11209|11149|11206.5|11146.5|1
1619791480000|2021-04-30 14:04:40|11206.6|11146.6|11208.9|11148.9|11208.9|11148.9|11206.6|11146.6|0
1619791490000|2021-04-30 14:04:50|11207.3|11147.3|11207.3|11147.3|11209.8|11149.8|11207.3|11147.3|0
1619791500000|2021-04-30 14:05:00|11209.8|11149.8|11209.7|11149.7|11209.8|11149.8|11207.3|11147.3|0
1619791510000|2021-04-30 14:05:10|11207.4|11147.4|11217.1|11157.1|11217.1|11157.1|11207.4|11147.4|0
1619791530000|2021-04-30 14:05:30|11219.5|11159.5|11219.5|11159.5|11219.5|11159.5|11219.5|11159.5|0
1619791660000|2021-04-30 14:07:40|11226.7|11166.7|11226.7|11166.7|11226.7|11166.7|11226.7|11166.7|0
1619791710000|2021-04-30 14:08:30|11224.3|11164.3|11224.3|11164.3|11224.3|11164.3|11224.3|11164.3|0
1619791740000|2021-04-30 14:09:00|11219.5|11159.5|11219.5|11159.5|11219.5|11159.5|11219.5|11159.5|0
1619791980000|2021-04-30 14:13:00|11217.1|11157.1|11217.1|11157.1|11217.1|11157.1|11217.1|11157.1|0
1619792300000|2021-04-30 14:18:20|11219.6|11159.6|11219.6|11159.6|11219.6|11159.6|11219.6|11159.6|0
1619792360000|2021-04-30 14:19:20|11209|11169|11209|11169|11209|11169|11209|11169|0
1619792420000|2021-04-30 14:20:20|11219.6|11159.6|11219.6|11159.6|11219.6|11159.6|11219.6|11159.6|3
1619792620000|2021-04-30 14:23:40|11219.2|11159.2|11207.2|11147.2|11219.2|11159.2|11195.2|11135.2|0
1619792630000|2021-04-30 14:23:50|11204.9|11144.9|11204.9|11144.9|11204.9|11144.9|11204.9|11144.9|0
1619792650000|2021-04-30 14:24:10|11202.5|11142.5|11202.5|11142.5|11202.5|11142.5|11202.5|11142.5|0
1619792680000|2021-04-30 14:24:40|11202.4|11142.4|11195.2|11135.2|11202.4|11142.4|11195.2|11135.2|0
1619792690000|2021-04-30 14:24:50|11200.1|11140.1|11202.5|11142.5|11202.5|11142.5|11200.1|11140.1|0
1619792780000|2021-04-30 14:26:20|11202.7|11142.7|11209.9|11149.9|11209.9|11149.9|11202.7|11142.7|0
1619792930000|2021-04-30 14:28:50|11209.7|11149.7|11224.4|11164.4|11224.4|11164.4|11209.7|11149.7|0
1619792940000|2021-04-30 14:29:00|11222|11162|11224.3|11164.3|11224.3|11164.3|11221.8|11161.8|0
1619792950000|2021-04-30 14:29:10|11224.4|11164.4|11219.5|11159.5|11224.4|11164.4|11219.5|11159.5|12
1619793040000|2021-04-30 14:30:40|11214.7|11154.7|11214.7|11154.7|11214.7|11154.7|11214.7|11154.7|0
1619793100000|2021-04-30 14:31:40|11214.8|11154.8|11214.8|11154.8|11214.8|11154.8|11214.8|11154.8|0
1619793270000|2021-04-30 14:34:30|11217.2|11157.2|11217.2|11157.2|11217.2|11157.2|11217.2|11157.2|0
1619793310000|2021-04-30 14:35:10|11212.4|11152.4|11212.4|11152.4|11212.4|11152.4|11212.4|11152.4|0
1619793390000|2021-04-30 14:36:30|11217.2|11157.2|11217.2|11157.2|11217.2|11157.2|11217.2|11157.2|0
1619793400000|2021-04-30 14:36:40|11214.8|11154.8|11214.8|11154.8|11214.8|11154.8|11214.8|11154.8|0
1619793420000|2021-04-30 14:37:00|11217.2|11157.2|11217.2|11157.2|11217.2|11157.2|11217.2|11157.2|0
1619793430000|2021-04-30 14:37:10|11210|11150|11210|11150|11210|11150|11210|11150|0
1619793480000|2021-04-30 14:38:00|11205.1|11145.1|11205.1|11145.1|11205.1|11145.1|11205.1|11145.1|0
1619793500000|2021-04-30 14:38:20|11205|11145|11202.6|11142.6|11205|11145|11202.6|11142.6|0
1619793510000|2021-04-30 14:38:30|11200.2|11140.2|11200.2|11140.2|11200.2|11140.2|11200.2|11140.2|0
1619793820000|2021-04-30 14:43:40|11209.8|11149.8|11209.8|11149.8|11209.8|11149.8|11209.8|11149.8|0
1619793840000|2021-04-30 14:44:00|11202.6|11142.6|11202.6|11142.6|11202.6|11142.6|11202.6|11142.6|0
1619793880000|2021-04-30 14:44:40|11209.8|11149.8|11209.8|11149.8|11209.8|11149.8|11209.8|11149.8|0
1619793900000|2021-04-30 14:45:00|11205|11145|11205|11145|11205|11145|11205|11145|0
1619793960000|2021-04-30 14:46:00|11212.3|11152.3|11209.8|11149.8|11212.3|11152.3|11209.8|11149.8|0
1619793970000|2021-04-30 14:46:10|11212.3|11152.3|11207.4|11147.4|11212.3|11152.3|11207.4|11147.4|0
1619793990000|2021-04-30 14:46:30|11205|11145|11205|11145|11205|11145|11205|11145|0
1619794040000|2021-04-30 14:47:20|11212.3|11152.3|11212.3|11152.3|11212.3|11152.3|11212.3|11152.3|0
1619794060000|2021-04-30 14:47:40|11207.4|11147.4|11212.4|11152.4|11212.4|11152.4|11207.4|11147.4|0
1619794070000|2021-04-30 14:47:50|11212.5|11152.5|11214.9|11154.9|11214.9|11154.9|11212.5|11152.5|0
1619794090000|2021-04-30 14:48:10|11224.5|11164.5|11222.2|11162.2|11227|11167|11219.8|11159.8|0
1619794310000|2021-04-30 14:51:50|11224.7|11164.7|11224.7|11164.7|11224.7|11164.7|11224.7|11164.7|0
1619794350000|2021-04-30 14:52:30|11229.5|11169.5|11229.5|11169.5|11229.5|11169.5|11229.5|11169.5|0
1619794360000|2021-04-30 14:52:40|11227.1|11167.1|11227.1|11167.1|11227.1|11167.1|11227.1|11167.1|0
1619794390000|2021-04-30 14:53:10|11224.7|11164.7|11224.7|11164.7|11224.7|11164.7|11224.7|11164.7|0
1619794410000|2021-04-30 14:53:30|11224.6|11164.6|11219.8|11159.8|11224.6|11164.6|11219.8|11159.8|0
1619794690000|2021-04-30 14:58:10|11219.9|11159.9|11219.9|11159.9|11219.9|11159.9|11219.9|11159.9|0
1619794990000|2021-04-30 15:03:10|11220|11160|11219.9|11159.9|11220|11160|11219.9|11159.9|0
1619795140000|2021-04-30 15:05:40|11219.8|11159.8|11215|11155|11219.8|11159.8|11215|11155|0
1619795210000|2021-04-30 15:06:50|11214.9|11154.9|11210.1|11150.1|11214.9|11154.9|11210.1|11150.1|0
1619795290000|2021-04-30 15:08:10|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|0
1619795620000|2021-04-30 15:13:40|11207.5|11147.5|11207.5|11147.5|11207.5|11147.5|11207.5|11147.5|0
1619795630000|2021-04-30 15:13:50|11207.4|11147.4|11207.4|11147.4|11207.4|11147.4|11207.4|11147.4|0
1619795640000|2021-04-30 15:14:00|11207.2|11147.2|11207.1|11147.1|11207.2|11147.2|11207.1|11147.1|0
1619795650000|2021-04-30 15:14:10|11207|11147|11207|11147|11207|11147|11207|11147|0
1619795690000|2021-04-30 15:14:50|11196.7|11156.7|11196.7|11156.7|11196.7|11156.7|11196.7|11156.7|0
1619795700000|2021-04-30 15:15:00|11194.2|11154.2|11194.2|11154.2|11194.2|11154.2|11194.2|11154.2|0
1619795720000|2021-04-30 15:15:20|11186.6|11162.6|11186.6|11162.6|11186.6|11162.6|11186.6|11162.6|0
1619795820000|2021-04-30 15:17:00|11194.9|11154.9|11194.9|11154.9|11194.9|11154.9|11194.9|11154.9|0
1619795830000|2021-04-30 15:17:10|11204.5|11144.5|11204.5|11144.5|11204.5|11144.5|11204.5|11144.5|0
1619795850000|2021-04-30 15:17:30|11186.1|11162.1|11186.1|11162.1|11186.1|11162.1|11186.1|11162.1|0
1619795930000|2021-04-30 15:18:50|11181.2|11157.2|11181.2|11157.2|11181.2|11157.2|11181.2|11157.2|1
1619795950000|2021-04-30 15:19:10|11181.3|11157.3|11186.1|11162.1|11186.1|11162.1|11181.3|11157.3|0
1619795980000|2021-04-30 15:19:40|11186.2|11162.2|11188.6|11164.6|11188.6|11164.6|11186|11162|0
1619796030000|2021-04-30 15:20:30|11188.4|11164.4|11186.2|11162.2|11188.4|11164.4|11186|11162|0
1619796080000|2021-04-30 15:21:20|11186.1|11162.1|11191.8|11151.8|11191.8|11162.1|11183.7|11151.8|5
1619796090000|2021-04-30 15:21:30|11200.2|11140.2|11200.2|11140.2|11200.2|11140.2|11200.2|11140.2|1
1619796100000|2021-04-30 15:21:40|11202.7|11142.7|11202.7|11142.7|11202.7|11142.7|11202.7|11142.7|0
1619796130000|2021-04-30 15:22:10|11202.8|11142.8|11200.4|11140.4|11202.8|11142.8|11200.4|11140.4|0
1619796140000|2021-04-30 15:22:20|11189.7|11149.7|11189.7|11149.7|11189.7|11149.7|11189.7|11149.7|0
1619796150000|2021-04-30 15:22:30|11200.4|11140.4|11200.4|11140.4|11200.4|11140.4|11200.4|11140.4|0
1619796160000|2021-04-30 15:22:40|11195.5|11135.5|11195.5|11135.5|11195.5|11135.5|11195.5|11135.5|0
1619796170000|2021-04-30 15:22:50|11195.6|11135.6|11195.6|11135.6|11195.6|11135.6|11195.6|11135.6|0
1619796190000|2021-04-30 15:23:10|11195.7|11135.7|11195.7|11135.7|11195.7|11135.7|11195.7|11135.7|0
1619796200000|2021-04-30 15:23:20|11195.8|11135.8|11195.8|11135.8|11195.8|11135.8|11195.8|11135.8|0
1619796220000|2021-04-30 15:23:40|11176.9|11152.9|11176.9|11152.9|11176.9|11152.9|11176.9|11152.9|0
1619796230000|2021-04-30 15:23:50|11195.8|11135.8|11197.6|11137.6|11197.6|11137.6|11195.8|11135.8|21
1619796250000|2021-04-30 15:24:10|11197.7|11137.7|11197.6|11137.6|11197.7|11137.7|11197.6|11137.6|0
1619796300000|2021-04-30 15:25:00|11197.3|11137.3|11197.3|11137.3|11197.3|11137.3|11197.3|11137.3|0
1619796310000|2021-04-30 15:25:10|11197.4|11137.4|11197.4|11137.4|11197.4|11137.4|11197.4|11137.4|0
1619796320000|2021-04-30 15:25:20|11199.9|11139.9|11197.4|11137.4|11199.9|11139.9|11197.4|11137.4|0
1619796450000|2021-04-30 15:27:30|11197.1|11137.1|11197.1|11137.1|11197.1|11137.1|11197.1|11137.1|0
1619796540000|2021-04-30 15:29:00|11196.9|11136.9|11196.9|11136.9|11196.9|11157.5|11181.5|11136.9|0
1619796560000|2021-04-30 15:29:20|11197.1|11137.1|11197.1|11137.1|11197.1|11137.1|11197.1|11137.1|0
1619796720000|2021-04-30 15:32:00|11197.2|11137.2|11197.2|11137.2|11197.2|11137.2|11197.2|11137.2|0
1619796790000|2021-04-30 15:33:10|11196.4|11136.4|11196.4|11136.4|11196.4|11136.4|11196.4|11136.4|0
1619796800000|2021-04-30 15:33:20|11196.6|11136.6|11196.6|11136.6|11196.6|11136.6|11196.6|11136.6|0
1619796920000|2021-04-30 15:35:20|11196.7|11136.7|11199.1|11139.1|11199.1|11139.1|11196.7|11136.7|0
1619796960000|2021-04-30 15:36:00|11198.6|11138.6|11201.1|11141.1|11201.1|11141.1|11198.6|11138.6|0
1619796980000|2021-04-30 15:36:20|11198.6|11138.6|11198.6|11138.6|11198.6|11138.6|11198.6|11138.6|0
1619797000000|2021-04-30 15:36:40|11198.7|11138.7|11198.7|11138.7|11198.7|11138.7|11198.7|11138.7|0
1619797240000|2021-04-30 15:40:40|||||||||1
1619797680000|2021-04-30 15:48:00|11203.7|11143.7|11203.7|11143.7|11203.7|11143.7|11203.7|11143.7|0
1619797730000|2021-04-30 15:48:50|11202.7|11142.7|11202.7|11142.7|11202.7|11142.7|11202.7|11142.7|0
1619797740000|2021-04-30 15:49:00|11202.6|11142.6|11197.8|11137.8|11202.6|11142.6|11197.8|11137.8|0
1619797760000|2021-04-30 15:49:20|11197.9|11137.9|11200.3|11140.3|11200.3|11140.3|11197.9|11137.9|0
1619797770000|2021-04-30 15:49:30|11199.9|11139.9|11199.9|11139.9|11199.9|11139.9|11199.9|11139.9|0
1619797790000|2021-04-30 15:49:50|11189.6|11149.6|11189.6|11149.6|11189.6|11149.6|11189.6|11149.6|0
1619797810000|2021-04-30 15:50:10|11181.4|11157.4|11181.4|11157.4|11181.4|11157.4|11181.4|11157.4|0
1619797820000|2021-04-30 15:50:20|11181.2|11157.2|11181.2|11157.2|11181.2|11157.2|11181.2|11157.2|0
1619797840000|2021-04-30 15:50:40|11178.8|11154.8|11198.7|11138.7|11198.7|11154.8|11178.7|11138.7|1
1619797850000|2021-04-30 15:50:50|11198.8|11138.8|11201.2|11141.2|11201.2|11141.2|11198.8|11138.8|0
1619798040000|2021-04-30 15:54:00|11198.7|11138.7|11198.7|11138.7|11198.7|11138.7|11198.7|11138.7|1
1619798050000|2021-04-30 15:54:10|11198.8|11138.8|11201.2|11141.2|11201.2|11141.2|11198.8|11138.8|0
1619798100000|2021-04-30 15:55:00|11202|11142|11221.2|11161.2|11221.2|11161.2|11202|11142|0
1619798110000|2021-04-30 15:55:10|11216.2|11156.2|11216.2|11156.2|11216.2|11156.2|11216.2|11156.2|0
1619798310000|2021-04-30 15:58:30|11216.3|11156.3|11213.8|11153.8|11218.7|11158.7|11213.8|11153.8|2
1619798320000|2021-04-30 15:58:40|11216.2|11156.2|11216.2|11156.2|11216.2|11156.2|11216.2|11156.2|0
1619798330000|2021-04-30 15:58:50|11208.8|11148.8|11213.6|11153.6|11213.6|11153.6|11208.8|11148.8|2
1619798340000|2021-04-30 15:59:00|11211.2|11151.2|11213.7|11153.7|11213.7|11153.7|11211.2|11151.2|0
1619798370000|2021-04-30 15:59:30|11211.2|11151.2|11211.3|11151.3|11211.3|11151.3|11211.2|11151.2|0
1619798380000|2021-04-30 15:59:40|11214|11154|11213.7|11153.7|11214|11154|11213.7|11153.7|0
1619798400000|2021-04-30 16:00:00|11212.3|11152.3|11212.3|11152.3|11212.3|11152.3|11212.3|11152.3|0
1619798410000|2021-04-30 16:00:10|11212.2|11152.2|11209.8|11149.8|11212.2|11152.2|11209.8|11149.8|0
1619798600000|2021-04-30 16:03:20|11209.9|11149.9|11212.3|11152.3|11212.3|11152.3|11209.8|11149.8|0
1619798610000|2021-04-30 16:03:30|11212.2|11152.2|11209.8|11149.8|11212.2|11152.2|11209.8|11149.8|0
1619798640000|2021-04-30 16:04:00|11209.9|11149.9|11212.2|11152.2|11212.2|11152.2|11209.9|11149.9|0
1619798650000|2021-04-30 16:04:10|11207.4|11147.4|11207.4|11147.4|11207.4|11147.4|11207.4|11147.4|0
1619798760000|2021-04-30 16:06:00|11205|11145|11205|11145|11205|11145|11205|11145|0
1619798890000|2021-04-30 16:08:10|11204.9|11144.9|11205|11145|11205|11145|11202.5|11142.5|0
1619798930000|2021-04-30 16:08:50|11202.5|11142.5|11202.5|11142.5|11204.9|11144.9|11202.5|11142.5|0
1619798940000|2021-04-30 16:09:00|11205|11145|11205|11145|11205|11145|11205|11145|0
1619799050000|2021-04-30 16:10:50|11205.1|11145.1|11207.4|11147.4|11207.5|11147.5|11205.1|11145.1|0
1619799060000|2021-04-30 16:11:00|11205|11145|11205|11145|11205|11145|11205|11145|0
1619799090000|2021-04-30 16:11:30|11214.9|11154.9|11227.1|11167.1|11227.1|11167.1|11214.9|11154.9|0
1619799100000|2021-04-30 16:11:40|11209.8|11149.8|11207.4|11147.4|11209.8|11149.8|11207.4|11147.4|0
1619799120000|2021-04-30 16:12:00|11205|11145|11205|11145|11205|11145|11205|11145|0
1619799290000|2021-04-30 16:14:50|11205.1|11145.1|11205|11145|11209.9|11149.9|11205|11145|0
1619799390000|2021-04-30 16:16:30|11205.1|11145.1|11205.1|11145.1|11205.1|11145.1|11205.1|11145.1|0
1619799650000|2021-04-30 16:20:50|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|11207.6|11147.6|0
1619799760000|2021-04-30 16:22:40|11207.5|11147.5|11202.7|11142.7|11207.5|11147.5|11202.7|11142.7|0
1619800070000|2021-04-30 16:27:50|11202.8|11142.8|11205.2|11145.2|11205.2|11145.2|11202.8|11142.8|0
1619800280000|2021-04-30 16:31:20|11202.7|11142.7|11202.7|11142.7|11202.7|11152|11192|11142.7|1
1619800370000|2021-04-30 16:32:50|11200.2|11140.2|11192|11152|11200.3|11152|11192|11140.2|0
1619800380000|2021-04-30 16:33:00|11202.7|11142.7|11202.7|11142.7|11202.7|11142.7|11202.7|11142.7|0
1619800420000|2021-04-30 16:33:40|11202.6|11142.6|11200.2|11140.2|11202.6|11142.6|11200.2|11140.2|0
1619800440000|2021-04-30 16:34:00|11197.8|11137.8|11197.8|11137.8|11197.8|11137.8|11197.8|11137.8|0
1619800720000|2021-04-30 16:38:40|11197.9|11137.9|11189.7|11149.7|11200.3|11149.7|11189.7|11137.9|0
1619800730000|2021-04-30 16:38:50|11200.3|11140.3|11217.3|11157.3|11217.3|11157.3|11200.3|11140.3|0
1619800740000|2021-04-30 16:39:00|11212.4|11152.4|11212.4|11152.4|11212.4|11152.4|11212.4|11152.4|0
1619800750000|2021-04-30 16:39:10|11209.9|11149.9|11209.9|11149.9|11209.9|11149.9|11209.9|11149.9|0
1619800780000|2021-04-30 16:39:40|11210|11150|11201.9|11161.9|11212.4|11161.9|11201.9|11150|0
1619800790000|2021-04-30 16:39:50|11212.4|11152.4|11212.4|11152.4|11212.4|11152.4|11212.4|11152.4|0
1619800800000|2021-04-30 16:40:00|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|0
1619800880000|2021-04-30 16:41:20|11210|11150|11210|11150|11210|11150|11210|11150|0
1619800990000|2021-04-30 16:43:10|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|0
1619801000000|2021-04-30 16:43:20|11211.5|11151.5|11211.5|11151.5|11211.5|11151.5|11211.5|11151.5|0
1619801130000|2021-04-30 16:45:30|11211.6|11151.6|11216.4|11156.4|11216.4|11156.4|11211.6|11151.6|0
1619801140000|2021-04-30 16:45:40|11214|11154|11214|11154|11214|11154|11214|11154|0
1619801210000|2021-04-30 16:46:50|11213.2|11153.2|11213.2|11153.2|11213.2|11153.2|11213.2|11153.2|0
1619801220000|2021-04-30 16:47:00|11214|11154|11214|11154|11214|11154|11214|11154|0
1619801280000|2021-04-30 16:48:00|11214.2|11154.2|11219|11159|11219|11159|11214.2|11154.2|0
1619801350000|2021-04-30 16:49:10|11218.8|11158.8|11211.5|11151.5|11218.8|11158.8|11211.5|11151.5|0
1619801390000|2021-04-30 16:49:50|11209|11149|11208.9|11148.9|11209|11149|11208.9|11148.9|0
1619801400000|2021-04-30 16:50:00|11209|11149|11211.6|11151.6|11211.6|11151.6|11209|11149|0
1619801410000|2021-04-30 16:50:10|11214|11154|11214|11154|11214|11154|11214|11154|0
1619801430000|2021-04-30 16:50:30|11214.1|11154.1|11211.6|11151.6|11216.4|11156.4|11211.6|11151.6|0
1619801440000|2021-04-30 16:50:40|11210.8|11150.8|11210.8|11150.8|11210.8|11150.8|11210.8|11150.8|0
1619801460000|2021-04-30 16:51:00|11209.1|11149.1|11211.6|11151.6|11211.6|11151.6|11209.1|11149.1|1
1619801470000|2021-04-30 16:51:10|11214.1|11154.1|11209.1|11149.1|11214.1|11154.1|11209.1|11149.1|0
1619801480000|2021-04-30 16:51:20|11206.6|11146.6|11206.6|11146.6|11206.6|11146.6|11206.6|11146.6|0
1619801520000|2021-04-30 16:52:00|11206.7|11146.7|11206.7|11146.7|11206.7|11146.7|11206.7|11146.7|0
1619801650000|2021-04-30 16:54:10|11206.2|11146.2|11206.7|11146.7|11206.7|11146.7|11206.2|11146.2|0
1619801720000|2021-04-30 16:55:20|11206.3|11146.3|11206.3|11146.3|11206.3|11146.3|11206.3|11146.3|0
1619801840000|2021-04-30 16:57:20|11208.8|11148.8|11208.8|11148.8|11208.8|11148.8|11208.8|11148.8|0
1619802000000|2021-04-30 17:00:00|11208.9|11148.9|11211.3|11151.3|11211.3|11151.3|11208.9|11148.9|0
1619802110000|2021-04-30 17:01:50|11211.5|11151.5|11218.7|11158.7|11218.7|11158.7|11211.5|11151.5|0
1619802120000|2021-04-30 17:02:00|11218.5|11158.5|11218.5|11158.5|11218.5|11158.5|11218.5|11158.5|0
1619802130000|2021-04-30 17:02:10|11213.7|11153.7|11213.7|11153.7|11213.7|11153.7|11213.7|11153.7|0
1619802190000|2021-04-30 17:03:10|11223.6|11163.6|11223.6|11163.6|11223.6|11163.6|11223.6|11163.6|0
1619802210000|2021-04-30 17:03:30|11226|11166|11226|11166|11226|11166|11226|11166|0
1619802240000|2021-04-30 17:04:00|11228.5|11168.5|11228.5|11168.5|11228.5|11168.5|11228.5|11168.5|0
1619802300000|2021-04-30 17:05:00|11218.5|11158.5|11218.5|11158.5|11218.5|11158.5|11218.5|11158.5|0
1619802310000|2021-04-30 17:05:10|11216.1|11156.1|11216.1|11156.1|11216.1|11156.1|11216.1|11156.1|0
1619802330000|2021-04-30 17:05:30|11211.3|11151.3|11211.3|11151.3|11211.3|11151.3|11211.3|11151.3|0
1619802560000|2021-04-30 17:09:20|11216.1|11156.1|11216.1|11156.1|11216.1|11156.1|11216.1|11156.1|0
1619802640000|2021-04-30 17:10:40|11216.2|11156.2|11221.1|11161.1|11221.1|11161.1|11216.2|11156.2|0
1619802650000|2021-04-30 17:10:50|11226.1|11166.1|11226.1|11166.1|11226.1|11166.1|11226.1|11166.1|0
1619802670000|2021-04-30 17:11:10|11218.6|11158.6|11213.7|11153.7|11218.6|11158.6|11213.7|11153.7|0
1619802690000|2021-04-30 17:11:30|11216.1|11156.1|11216.1|11156.1|11216.1|11156.1|11216.1|11156.1|0
1619802760000|2021-04-30 17:12:40|11213.7|11153.7|11213.7|11153.7|11213.7|11153.7|11213.7|11153.7|0
1619802880000|2021-04-30 17:14:40|11213.8|11153.8|11213.8|11153.8|11213.8|11153.8|11213.8|11153.8|0
1619802890000|2021-04-30 17:14:50|11213.7|11153.7|11211.3|11151.3|11213.7|11153.7|11211.3|11151.3|0
1619802910000|2021-04-30 17:15:10|11208.9|11148.9|11209.7|11149.7|11209.7|11149.7|11208.9|11148.9|0
1619803010000|2021-04-30 17:16:50|11214.6|11154.6|11214.6|11154.6|11214.6|11154.6|11214.6|11154.6|0
1619803020000|2021-04-30 17:17:00|11204.7|11164.7|11204.7|11164.7|11204.7|11164.7|11204.7|11164.7|0
1619803030000|2021-04-30 17:17:10|11207.1|11167.1|11207.1|11167.1|11207.1|11167.1|11207.1|11167.1|0
1619803380000|2021-04-30 17:23:00|11207.2|11167.2|11207.2|11167.2|11207.2|11167.2|11207.2|11167.2|0
1619803530000|2021-04-30 17:25:30|11204.8|11164.8|11204.8|11164.8|11204.8|11164.8|11204.8|11164.8|0
1619803620000|2021-04-30 17:27:00|11207.4|11147.4|11207.4|11147.4|11207.4|11147.4|11207.4|11147.4|0
1619803630000|2021-04-30 17:27:10|11204.9|11144.9|11204.9|11144.9|11204.9|11144.9|11204.9|11144.9|0
1619803640000|2021-04-30 17:27:20|11205.3|11145.3|11205.3|11145.3|11205.3|11145.3|11205.3|11145.3|0
1619803680000|2021-04-30 17:28:00|11205.2|11145.2|11200.4|11140.4|11205.2|11145.2|11200.4|11140.4|0
1619803690000|2021-04-30 17:28:10|11202.9|11142.9|11202.9|11142.9|11202.9|11142.9|11202.9|11142.9|0
1619803710000|2021-04-30 17:28:30|11204|11144|11204|11144|11204|11144|11204|11144|0
1619803720000|2021-04-30 17:28:40|11205|11145|11205.5|11145.5|11205.5|11145.5|11205|11145|0
1619803730000|2021-04-30 17:28:50|11195.8|11155.8|11188|11164|11195.8|11164|11188|11155.8|0
1619803740000|2021-04-30 17:29:00|11188.2|11164.2|11211|11171|11211|11171.6|11188.2|11164.2|4
1619803750000|2021-04-30 17:29:10|11213.4|11173.4|11216.5|11156.5|11219|11173.4|11211|11156.5|1
1619803760000|2021-04-30 17:29:20|11214|11154|11214|11154|11214|11154|11214|11154|0
1619803770000|2021-04-30 17:29:30|11211.5|11151.5|11211.5|11151.5|11216.5|11156.5|11211.5|11151.5|0
1619803780000|2021-04-30 17:29:40|11211.6|11151.6|11214|11154|11214|11154|11211.5|11151.5|0
1619803790000|2021-04-30 17:29:50|11213.9|11153.9|11214.1|11154.1|11214.1|11154.1|11211.5|11151.5|0
1619803800000|2021-04-30 17:30:00|11216.5|11156.5|11216.5|11156.5|11216.5|11156.5|11216.5|11156.5|0
1619803810000|2021-04-30 17:30:10|11219|11159|11221.5|11161.5|11221.5|11161.5|11219|11159|0
1619803820000|2021-04-30 17:30:20|11220.9|11160.9|11223.4|11163.4|11223.4|11163.4|11220.9|11160.9|0
1619803870000|2021-04-30 17:31:10|11218.4|11158.4|11218.4|11158.4|11218.4|11158.4|11218.4|11158.4|0
1619803900000|2021-04-30 17:31:40|11217.9|11157.9|11215.4|11155.4|11217.9|11157.9|11215.4|11155.4|0
1619803950000|2021-04-30 17:32:30|11214.9|11154.9|11214.9|11154.9|11214.9|11154.9|11214.9|11154.9|0
1619804100000|2021-04-30 17:35:00|11214.8|11154.8|11214.8|11154.8|11214.8|11154.8|11214.8|11154.8|0
1619804170000|2021-04-30 17:36:10|11217.3|11157.3|11217.3|11157.3|11217.3|11157.3|11217.3|11157.3|0
1619804230000|2021-04-30 17:37:10|11217.2|11157.2|11217.2|11157.2|11217.2|11157.2|11217.2|11157.2|0
1619804480000|2021-04-30 17:41:20|11217.1|11157.1|11217.1|11157.1|11217.1|11157.1|11217.1|11157.1|0
1619804490000|2021-04-30 17:41:30|11214.7|11154.7|11214.7|11154.7|11214.7|11154.7|11214.7|11154.7|0
1619804540000|2021-04-30 17:42:20|11214.5|11154.5|11209.7|11149.7|11214.5|11154.5|11209.7|11149.7|0
1619804560000|2021-04-30 17:42:40|11209.9|11149.9|11214.8|11154.8|11214.8|11154.8|11209.9|11149.9|0
1619804570000|2021-04-30 17:42:50|11212.2|11152.2|11217.2|11157.2|11217.2|11157.2|11210|11150|0
1619804670000|2021-04-30 17:44:30|11212.2|11152.2|11214.6|11154.6|11214.7|11154.7|11212.2|11152.2|0
1619804680000|2021-04-30 17:44:40|11212.2|11152.2|11212.2|11152.2|11212.2|11152.2|11212.2|11152.2|0
1619804730000|2021-04-30 17:45:30|11212.1|11152.1|11207.2|11147.2|11212.1|11152.1|11207.2|11147.2|0
1619804790000|2021-04-30 17:46:30|11206.3|11146.3|11206.3|11146.3|11206.3|11146.3|11206.3|11146.3|0
1619804810000|2021-04-30 17:46:50|11205.9|11145.9|11205.9|11145.9|11205.9|11145.9|11205.9|11145.9|0
1619804830000|2021-04-30 17:47:10|11187.4|11163.4|11199.7|11139.7|11199.7|11163.4|11180.2|11139.7|1
1619804840000|2021-04-30 17:47:20|11202.2|11142.2|11202.2|11142.2|11202.2|11142.2|11202.2|11142.2|0
1619804880000|2021-04-30 17:48:00|11202.3|11142.3|11202.3|11142.3|11202.3|11142.3|11202.3|11142.3|0
1619805010000|2021-04-30 17:50:10|11201.3|11141.3|11201.3|11141.3|11201.3|11141.3|11201.3|11141.3|0
1619805060000|2021-04-30 17:51:00|||||||||6
1619805100000|2021-04-30 17:51:40|11190.8|11150.8|11190.8|11150.8|11190.8|11150.8|11190.8|11150.8|0
1619805120000|2021-04-30 17:52:00|11183.6|11143.6|11195.6|11155.6|11198.1|11158.1|11183.6|11143.6|0
1619805130000|2021-04-30 17:52:10|11193.3|11153.3|11195.7|11155.7|11195.7|11155.7|11193.3|11153.3|0
1619805210000|2021-04-30 17:53:30|11187.4|11163.4|11187.4|11163.4|11187.4|11163.4|11187.4|11163.4|0
1619805220000|2021-04-30 17:53:40|11182.6|11158.6|11175.1|11151.1|11182.6|11158.6|11175.1|11151.1|0
1619805230000|2021-04-30 17:53:50|11194.8|11134.8|11194.8|11134.8|11194.8|11134.8|11194.8|11134.8|2
1619805250000|2021-04-30 17:54:10|11195.1|11135.1|11204.8|11144.8|11204.8|11144.8|11195.1|11135.1|0
1619805260000|2021-04-30 17:54:20|11207.3|11147.3|11207.3|11147.3|11207.3|11147.3|11207.3|11147.3|0
1619805370000|2021-04-30 17:56:10|11207.2|11147.2|11204.7|11144.7|11207.2|11147.2|11204.7|11144.7|0
1619805390000|2021-04-30 17:56:30|11202.3|11142.3|11202.3|11142.3|11202.3|11142.3|11199.8|11139.8|0
1619805400000|2021-04-30 17:56:40|11199.8|11139.8|11199.7|11139.7|11199.8|11139.8|11199.7|11139.7|0
1619805410000|2021-04-30 17:56:50|11199.8|11139.8|11199|11139|11199.8|11139.8|11199|11139|0
1619805420000|2021-04-30 17:57:00|11196.5|11136.5|11196.5|11136.5|11196.5|11136.5|11196.5|11136.5|0
1619805460000|2021-04-30 17:57:40|11206.1|11146.1|11208.6|11148.6|11208.6|11148.6|11206.1|11146.1|0
1619805470000|2021-04-30 17:57:50|11198.1|11158.1|11198.1|11158.1|11198.1|11158.1|11198.1|11158.1|0
1619805500000|2021-04-30 17:58:20|||||||||6
1619805570000|2021-04-30 17:59:30|11195.6|11155.6|11195.6|11155.6|11195.6|11155.6|11195.6|11155.6|0
1619805580000|2021-04-30 17:59:40|11198.1|11158.1|11198.1|11158.1|11198.1|11158.1|11198.1|11158.1|0
1619805590000|2021-04-30 17:59:50|11198|11158|11195.6|11155.6|11198|11158|11195.6|11155.6|1
1620043200000|2021-05-03 12:00:00|11277.6|11217.6|11317.5|11257.5|11372.5|11320|11212.1|11188.1|18
1620043210000|2021-05-03 12:00:10|11315|11255|11320|11260|11320|11260|11315|11255|2
1620043220000|2021-05-03 12:00:20|11300|11240|11300|11240|11300|11240|11300|11240|1
1620043230000|2021-05-03 12:00:30|11262.5|11202.5|11239.9|11179.9|11262.5|11205.5|11227|11179.9|5
1620043240000|2021-05-03 12:00:40|11221.9|11197.9|11265|11205|11265|11205|11207|11183|6
1620043250000|2021-05-03 12:00:50|11272.5|11212.5|11272.5|11212.5|11272.5|11212.5|11272.5|11212.5|0
1620043280000|2021-05-03 12:01:20|11277.5|11217.5|11280|11220|11280|11220|11277.5|11217.5|0
1620043290000|2021-05-03 12:01:30|11277.5|11217.5|11272.5|11212.5|11277.5|11217.5|11272.5|11212.5|1
1620043300000|2021-05-03 12:01:40|11275|11215|11275|11215|11275|11215|11275|11215|0
1620043310000|2021-05-03 12:01:50|11272.5|11212.5|11275|11215|11275|11215|11272.5|11212.5|1
1620043320000|2021-05-03 12:02:00|11277.5|11217.5|11280|11220|11280|11220|11277.5|11217.5|0
1620043330000|2021-05-03 12:02:10|11285|11225|11285|11225|11285|11225|11285|11225|0
1620043340000|2021-05-03 12:02:20|11292.5|11232.5|11282.5|11222.5|11292.5|11232.5|11282.5|11222.5|0
1620043350000|2021-05-03 12:02:30|11300|11240|11277.5|11217.5|11300|11247.5|11277.5|11217.5|1
1620043360000|2021-05-03 12:02:40|11277.6|11217.6|11277.6|11217.6|11277.6|11217.6|11277.6|11217.6|0
1620043390000|2021-05-03 12:03:10|11280.1|11220.1|11285|11225|11285|11225|11280.1|11220.1|2
1620043410000|2021-05-03 12:03:30|11285.1|11225.1|11285.1|11225.1|11285.1|11225.1|11285.1|11225.1|0
1620043440000|2021-05-03 12:04:00|11287.5|11227.5|11287.6|11227.6|11287.6|11227.6|11287.5|11227.5|0
1620043490000|2021-05-03 12:04:50|||||||||1
1620043510000|2021-05-03 12:05:10|11285.1|11225.1|11285.1|11225.1|11285.1|11225.1|11285.1|11225.1|0
1620043560000|2021-05-03 12:06:00|11277.5|11237.5|11277.6|11237.6|11277.6|11237.6|11277.5|11237.5|0
1620043610000|2021-05-03 12:06:50|11275.1|11235.1|11275.1|11235.1|11275.1|11235.1|11275.1|11235.1|0
1620043630000|2021-05-03 12:07:10|11264.6|11240.6|11275.1|11235.1|11275.1|11240.6|11264.6|11235|0
1620043740000|2021-05-03 12:09:00|11275|11235|11272.6|11232.6|11275|11235|11272.6|11232.6|1
1620043890000|2021-05-03 12:11:30|11270.1|11230.1|11272.6|11232.6|11272.6|11232.6|11270.1|11230.1|0
1620043920000|2021-05-03 12:12:00|11275.1|11235.1|11275.1|11235.1|11275.1|11235.1|11275.1|11235.1|0
1620043930000|2021-05-03 12:12:10|11264.6|11240.6|11275.1|11235.1|11275.1|11240.6|11264.6|11235.1|1
1620043940000|2021-05-03 12:12:20|11272.6|11232.6|11275.1|11235.1|11275.1|11235.1|11272.6|11232.6|1
1620043960000|2021-05-03 12:12:40|11270.1|11230.1|11270.1|11230.1|11270.1|11230.1|11270.1|11230.1|2
1620044000000|2021-05-03 12:13:20|11272.7|11212.7|11272.6|11212.6|11272.7|11212.7|11272.6|11212.6|2
1620044040000|2021-05-03 12:14:00|11270.1|11210.1|11270.1|11210.1|11270.1|11210.1|11265.1|11205.1|0
1620044080000|2021-05-03 12:14:40|11267.6|11207.6|11265.1|11205.1|11267.6|11207.6|11265.1|11205.1|0
1620044110000|2021-05-03 12:15:10|11252.6|11212.6|11252.6|11212.6|11255.1|11215.1|11252.6|11212.6|0
1620044160000|2021-05-03 12:16:00|||||||||1
1620044210000|2021-05-03 12:16:50|11255.1|11215.1|11249.6|11225.6|11255.1|11225.6|11249.6|11215.1|3
1620044230000|2021-05-03 12:17:10|11254.6|11230.6|11254.6|11230.6|11254.6|11230.6|11254.6|11230.6|3
1620044320000|2021-05-03 12:18:40|||||||||2
1620044460000|2021-05-03 12:21:00|||||||||2
1620044490000|2021-05-03 12:21:30|11249.6|11225.6|11250.1|11210.1|11250.1|11225.6|11249.6|11210.1|3
1620044500000|2021-05-03 12:21:40|11224.6|11200.6|11219.6|11195.6|11224.6|11200.6|11219.6|11195.6|3
1620044510000|2021-05-03 12:21:50|11222.1|11198.1|11222.1|11198.1|11222.1|11198.1|11222.1|11198.1|6
1620044540000|2021-05-03 12:22:20|11227.1|11203.1|11262.6|11202.6|11262.6|11203.1|11227.1|11202.6|5
1620044550000|2021-05-03 12:22:30|11267.6|11207.6|11277.6|11217.6|11282.6|11222.6|11267.6|11207.6|4
1620044560000|2021-05-03 12:22:40|11287.4|11247.4|11267.6|11207.6|11290|11250|11267.6|11207.6|1
1620044570000|2021-05-03 12:22:50|||||||||1
1620044680000|2021-05-03 12:24:40|11260.2|11200.2|11260.1|11200.1|11260.2|11200.2|11260.1|11200.1|0
1620044750000|2021-05-03 12:25:50|11247.6|11207.6|11255.1|11195.1|11255.1|11207.6|11247.6|11195.1|0
1620044870000|2021-05-03 12:27:50|11247.6|11207.6|11247.6|11207.6|11247.6|11207.6|11247.6|11207.6|0
1620044880000|2021-05-03 12:28:00|11255.1|11195.1|11255.1|11195.1|11255.1|11195.1|11255.1|11195.1|0
1620044970000|2021-05-03 12:29:30|11240.1|11200.1|11240.1|11200.1|11240.1|11200.1|11240.1|11200.1|0
1620045050000|2021-05-03 12:30:50|11227.1|11203.1|11227.1|11203.1|11227.1|11203.1|11227.1|11203.1|0
1620045110000|2021-05-03 12:31:50|||||||||4
1620045180000|2021-05-03 12:33:00|11267.6|11207.6|11262.6|11202.6|11267.6|11207.6|11262.6|11202.6|4
1620045190000|2021-05-03 12:33:10|11265.1|11205.1|11252.6|11212.6|11265.1|11212.7|11252.6|11200.1|0
1620045200000|2021-05-03 12:33:20|11250.2|11210.2|11252.7|11212.7|11252.7|11212.7|11250.2|11210.2|0
1620045280000|2021-05-03 12:34:40|11255.2|11195.2|11260.2|11200.2|11260.2|11200.2|11255.2|11195.2|1
1620045290000|2021-05-03 12:34:50|11255.2|11195.2|11260.1|11200.1|11260.1|11200.1|11255.2|11195.2|4
1620045300000|2021-05-03 12:35:00|11247.6|11207.6|11247.6|11207.6|11247.6|11207.6|11247.6|11207.6|0
1620045320000|2021-05-03 12:35:20|11255.1|11195.1|11255.1|11195.1|11255.1|11195.1|11255.1|11195.1|0
1620045420000|2021-05-03 12:37:00|11247.6|11207.6|11247.6|11207.6|11247.6|11207.6|11247.6|11207.6|0
1620045430000|2021-05-03 12:37:10|11242.6|11202.6|11242.6|11202.6|11242.6|11202.6|11242.6|11202.6|0
1620045490000|2021-05-03 12:38:10|11239.6|11215.6|11239.6|11215.6|11239.6|11215.6|11239.6|11215.6|0
1620045630000|2021-05-03 12:40:30|||||||||1
1620045950000|2021-05-03 12:45:50|11242.1|11218.1|11242.1|11218.1|11242.1|11218.1|11242.1|11218.1|1
1620046030000|2021-05-03 12:47:10|11244.6|11220.6|11244.6|11220.6|11244.6|11220.6|11244.6|11220.6|0
1620046200000|2021-05-03 12:50:00|11234.7|11210.7|11234.6|11210.6|11234.7|11210.7|11234.6|11210.6|2
1620046220000|2021-05-03 12:50:20|11232.2|11208.2|11232.1|11208.1|11232.2|11208.2|11232.1|11208.1|1
1620046230000|2021-05-03 12:50:30|11227.1|11203.1|11227.1|11203.1|11227.1|11203.1|11227.1|11203.1|3
1620046260000|2021-05-03 12:51:00|11229.6|11205.6|11229.6|11205.6|11229.6|11205.6|11229.6|11205.6|0
1620046340000|2021-05-03 12:52:20|11227.1|11203.1|11222.1|11198.1|11227.1|11203.1|11222.1|11198.1|1
1620046360000|2021-05-03 12:52:40|11219.6|11195.6|11219.6|11195.6|11219.6|11195.6|11219.6|11195.6|2
1620046380000|2021-05-03 12:53:00|||||||||1
1620046390000|2021-05-03 12:53:10|||||||||1
1620046410000|2021-05-03 12:53:30|11217.2|11193.2|11217.1|11193.1|11217.2|11193.2|11217.1|11193.1|0
1620046420000|2021-05-03 12:53:40|||||||||8
1620046470000|2021-05-03 12:54:30|11217.2|11193.2|11229.6|11205.6|11229.6|11205.6|11217.2|11193.2|2
1620046480000|2021-05-03 12:54:40|11219.6|11195.6|11219.6|11195.6|11219.6|11195.6|11219.6|11195.6|0
1620046550000|2021-05-03 12:55:50|||||||||3
1620046620000|2021-05-03 12:57:00|11217.2|11193.2|11212.1|11188.1|11217.2|11193.2|11212.1|11188.1|1
1620046640000|2021-05-03 12:57:20|11204.7|11180.7|11204.7|11180.7|11204.7|11180.7|11204.7|11180.7|1
1620046650000|2021-05-03 12:57:30|||||||||1
1620046680000|2021-05-03 12:58:00|11207.1|11183.1|11207.1|11183.1|11207.1|11183.1|11204.7|11180.7|0
1620046690000|2021-05-03 12:58:10|11204.7|11180.7|11204.7|11180.7|11204.7|11180.7|11204.7|11180.7|1
1620046710000|2021-05-03 12:58:30|11240|11180|11240|11180|11240|11180|11240|11180|7
1620046720000|2021-05-03 12:58:40|11240.1|11180.1|11240.1|11180.1|11240.1|11180.1|11240.1|11180.1|0
1620046850000|2021-05-03 13:00:50|||||||||1
1620046890000|2021-05-03 13:01:30|11235.1|11195.1|11229.6|11205.6|11235.1|11205.6|11229.6|11195.1|0
1620046920000|2021-05-03 13:02:00|11229.7|11205.7|11229.7|11205.7|11229.7|11205.7|11229.7|11205.7|0
1620047050000|2021-05-03 13:04:10|11232.2|11208.2|11232.2|11208.2|11232.2|11208.2|11232.2|11208.2|1
1620047320000|2021-05-03 13:08:40|11244.7|11220.7|11285.2|11225.2|11285.2|11230.2|11244.7|11220.7|16
1620047380000|2021-05-03 13:09:40|11280.2|11220.2|11280.2|11220.2|11280.2|11220.2|11280.2|11220.2|0
1620047390000|2021-05-03 13:09:50|11277.7|11217.7|11280.2|11220.2|11280.2|11227.7|11267.7|11215.2|0
1620047400000|2021-05-03 13:10:00|11267.7|11227.7|11267.7|11227.7|11267.7|11227.7|11267.7|11227.7|0
1620047510000|2021-05-03 13:11:50|||||||||1
1620048060000|2021-05-03 13:21:00|11265.2|11225.2|11265.2|11225.2|11265.2|11230.7|11254.7|11225.2|0
1620048160000|2021-05-03 13:22:40|11254.7|11230.7|11265.2|11225.2|11265.2|11230.7|11254.7|11225.2|0
1620048360000|2021-05-03 13:26:00|11254.7|11230.7|11247.7|11207.7|11260.2|11230.7|11247.7|11200.2|1
1620048420000|2021-05-03 13:27:00|11245.3|11205.3|11245.2|11205.2|11245.3|11205.3|11245.2|11205.2|0
1620048430000|2021-05-03 13:27:10|11234.8|11210.8|11232.2|11208.2|11234.8|11210.8|11232.2|11208.2|1
1620048550000|2021-05-03 13:29:10|11229.8|11205.8|11229.8|11205.8|11229.8|11205.8|11229.8|11205.8|0
1620048560000|2021-05-03 13:29:20|11237.2|11213.2|11239.7|11215.7|11239.7|11215.7|11237.2|11213.2|4
1620048590000|2021-05-03 13:29:50|11275.2|11215.2|11267.7|11227.7|11275.2|11227.7|11267.7|11215.2|2
1620048630000|2021-05-03 13:30:30|11264.7|11240.7|11264.7|11240.7|11269.7|11245.7|11264.7|11240.7|2
1620048640000|2021-05-03 13:30:40|11267.7|11227.7|11267.7|11227.7|11267.7|11227.7|11267.7|11227.7|3
1620048670000|2021-05-03 13:31:10|11275.2|11215.2|11257.7|11217.7|11275.3|11240.7|11257.7|11215.2|3
1620048680000|2021-05-03 13:31:20|11252.7|11212.7|11252.7|11212.7|11252.7|11212.7|11252.7|11212.7|0
1620048690000|2021-05-03 13:31:30|11265.2|11205.2|11257.7|11217.7|11265.2|11217.7|11257.7|11205.2|0
1620048700000|2021-05-03 13:31:40|11259.7|11235.7|11259.7|11235.7|11259.7|11235.7|11259.7|11235.7|1
1620048710000|2021-05-03 13:31:50|11257.7|11217.7|11257.7|11217.7|11257.7|11217.7|11257.7|11217.7|1
1620048720000|2021-05-03 13:32:00|11260.2|11220.2|11260.2|11220.2|11260.2|11220.2|11260.2|11220.2|0
1620048760000|2021-05-03 13:32:40|11257.8|11217.8|11257.7|11217.7|11257.8|11217.8|11257.7|11217.7|0
1620048840000|2021-05-03 13:34:00|11257.8|11217.8|11254.7|11230.7|11257.8|11230.7|11254.7|11217.8|0
1620048850000|2021-05-03 13:34:10|11254.8|11230.8|11254.8|11230.8|11254.8|11230.8|11254.8|11230.8|0
1620048860000|2021-05-03 13:34:20|11252.3|11228.3|11255.3|11215.3|11255.3|11228.3|11252.3|11215.3|2
1620048870000|2021-05-03 13:34:30|11239.8|11215.8|11232.3|11208.3|11240.3|11215.8|11229.8|11200.3|0
1620048880000|2021-05-03 13:34:40|11229.8|11205.8|11229.8|11205.8|11229.8|11205.8|11229.8|11205.8|0
1620048920000|2021-05-03 13:35:20|11267.6|11207.6|11267.6|11207.6|11267.6|11207.6|11267.6|11207.6|5
1620048930000|2021-05-03 13:35:30|11267.7|11207.7|11267.7|11207.7|11267.7|11207.7|11267.7|11207.7|0
1620048940000|2021-05-03 13:35:40|11260.3|11200.3|11260.2|11200.2|11260.3|11200.3|11260.2|11200.2|0
1620048990000|2021-05-03 13:36:30|11247.8|11207.8|11247.7|11207.7|11247.8|11207.8|11247.7|11207.7|0
1620049030000|2021-05-03 13:37:10|||||||||1
1620049040000|2021-05-03 13:37:20|11234.7|11210.7|11234.7|11210.7|11234.7|11210.7|11234.7|11210.7|0
1620049300000|2021-05-03 13:41:40|11234.8|11210.8|11234.8|11210.8|11234.8|11210.8|11234.8|11210.8|0
1620049350000|2021-05-03 13:42:30|||||||||25
1620049420000|2021-05-03 13:43:40|11247.8|11207.8|11247.8|11207.8|11247.8|11207.8|11247.8|11207.8|5
1620049450000|2021-05-03 13:44:10|11244.8|11220.8|11247.3|11223.3|11247.3|11223.3|11244.8|11220.8|0
1620049470000|2021-05-03 13:44:30|11249.8|11225.8|11267.7|11227.7|11267.7|11228.3|11249.8|11225.8|2
1620049480000|2021-05-03 13:44:40|11267.8|11227.8|11267.8|11227.8|11267.8|11227.8|11267.8|11227.8|0
1620049520000|2021-05-03 13:45:20|11280.2|11220.2|11280.2|11220.2|11280.2|11220.2|11280.2|11220.2|0
1620049530000|2021-05-03 13:45:30|11280.3|11220.3|11280.3|11220.3|11280.3|11220.3|11280.3|11220.3|0
1620049540000|2021-05-03 13:45:40|11282.8|11222.8|11282.8|11222.8|11282.8|11222.8|11282.8|11222.8|0
1620049640000|2021-05-03 13:47:20|11280.3|11220.3|11267.8|11227.8|11280.3|11227.8|11267.8|11220.3|0
1620049750000|2021-05-03 13:49:10|11267.3|11243.3|11267.3|11243.3|11267.3|11243.3|11267.3|11243.3|0
1620049870000|2021-05-03 13:51:10|11267.5|11243.5|11297.7|11257.7|11297.7|11257.7|11267.5|11243.5|4
1620049880000|2021-05-03 13:51:20|11300.3|11260.3|11300.3|11260.3|11300.3|11260.3|11300.3|11260.3|0
1620049950000|2021-05-03 13:52:30|11295.3|11255.3|11295.3|11255.3|11295.3|11255.3|11295.3|11255.3|9
1620049960000|2021-05-03 13:52:40|11279.9|11255.9|11279.8|11255.8|11279.9|11255.9|11279.8|11255.8|0
1620049970000|2021-05-03 13:52:50|11272.3|11248.3|11272.3|11248.3|11272.3|11248.3|11272.3|11248.3|4
1620049980000|2021-05-03 13:53:00|11267.4|11243.4|11267.8|11227.8|11267.8|11243.4|11267.3|11227.8|3
1620050060000|2021-05-03 13:54:20|11270.3|11210.3|11267.8|11227.8|11275.3|11227.8|11267.8|11210.3|2
1620050190000|2021-05-03 13:56:30|11270.3|11230.3|11270.3|11230.3|11270.3|11230.3|11270.3|11230.3|1
1620050280000|2021-05-03 13:58:00|11270.4|11230.4|11270.4|11230.4|11270.4|11230.4|11270.4|11230.4|0
1620050390000|2021-05-03 13:59:50|11270.3|11230.3|11267.9|11227.9|11270.3|11230.3|11267.9|11227.9|5
1620050400000|2021-05-03 14:00:00|||||||||2
1620050470000|2021-05-03 14:01:10|11252.4|11228.4|11244.9|11220.9|11255.4|11228.4|11244.9|11215.4|1
1620050520000|2021-05-03 14:02:00|||||||||1
1620050530000|2021-05-03 14:02:10|11255.4|11195.4|11247.8|11207.8|11255.4|11207.8|11245.4|11195.4|3
1620050550000|2021-05-03 14:02:30|11247.9|11207.9|11247.9|11207.9|11247.9|11207.9|11247.9|11207.9|0
1620050590000|2021-05-03 14:03:10|||||||||1
1620050650000|2021-05-03 14:04:10|||||||||1
1620050920000|2021-05-03 14:08:40|11244.9|11220.9|11244.9|11220.9|11244.9|11220.9|11244.9|11220.9|0
1620051090000|2021-05-03 14:11:30|11242.4|11218.4|11242.4|11218.4|11242.4|11218.4|11242.4|11218.4|0
1620051110000|2021-05-03 14:11:50|||||||||3
1620051570000|2021-05-03 14:19:30|||||||||3
1620051640000|2021-05-03 14:20:40|11239.9|11215.9|11239.9|11215.9|11239.9|11215.9|11239.9|11215.9|0
1620051650000|2021-05-03 14:20:50|11242.4|11218.4|11250.5|11210.5|11255.4|11226|11239.9|11210.5|5
1620051680000|2021-05-03 14:21:20|11245|11221|11245|11221|11245|11221|11245|11221|2
1620051710000|2021-05-03 14:21:50|||||||||1
1620051830000|2021-05-03 14:23:50|11250.5|11210.5|11250.5|11210.5|11250.5|11210.5|11250.5|11210.5|0
1620051890000|2021-05-03 14:24:50|11245|11221|11245|11221|11245|11221|11245|11221|0
1620052070000|2021-05-03 14:27:50|11235|11211|11235|11211|11235|11211|11235|11211|0
1620052120000|2021-05-03 14:28:40|11232.5|11208.5|11232.5|11208.5|11232.5|11208.5|11232.5|11208.5|0
1620052130000|2021-05-03 14:28:50|11227.6|11203.6|11227.5|11203.5|11227.6|11203.6|11227.5|11203.5|2
1620052170000|2021-05-03 14:29:30|11230|11206|11230|11206|11230|11206|11230|11206|0
1620052180000|2021-05-03 14:29:40|11230.1|11206.1|11230.1|11206.1|11230.1|11206.1|11230.1|11206.1|0
1620052220000|2021-05-03 14:30:20|11227.6|11203.6|11227.6|11203.6|11227.6|11203.6|11227.6|11203.6|5
1620052240000|2021-05-03 14:30:40|11225.1|11201.1|11222.5|11198.5|11225.1|11201.1|11222.5|11198.5|3
1620052250000|2021-05-03 14:30:50|11220|11196|11220|11196|11220|11196|11220|11196|0
1620052270000|2021-05-03 14:31:10|11217.5|11193.5|11207.5|11183.5|11217.5|11193.5|11207.5|11183.5|9
1620052280000|2021-05-03 14:31:20|11210|11186|11210|11186|11210|11186|11210|11186|0
1620052310000|2021-05-03 14:31:50|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|1
1620052320000|2021-05-03 14:32:00|||||||||1
1620052350000|2021-05-03 14:32:30|11200|11176|11200|11176|11200|11176|11200|11176|3
1620052510000|2021-05-03 14:35:10|11197.5|11173.5|11200|11176|11200|11176|11197.5|11173.5|4
1620052520000|2021-05-03 14:35:20|11197.5|11173.5|11197.5|11173.5|11197.5|11173.5|11197.5|11173.5|0
1620052530000|2021-05-03 14:35:30|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|2
1620052540000|2021-05-03 14:35:40|11200|11176|11197.5|11173.5|11200|11176|11197.5|11173.5|0
1620052560000|2021-05-03 14:36:00|11200|11176|11200|11176|11200|11176|11200|11176|4
1620052570000|2021-05-03 14:36:10|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|1
1620052580000|2021-05-03 14:36:20|11200|11176|11200|11176|11200|11176|11200|11176|1
1620052590000|2021-05-03 14:36:30|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|1
1620052600000|2021-05-03 14:36:40|11205|11181|11205|11181|11205|11181|11205|11181|5
1620052620000|2021-05-03 14:37:00|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|0
1620052790000|2021-05-03 14:39:50|11205|11181|11205|11181|11205|11181|11205|11181|3
1620052920000|2021-05-03 14:42:00|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|11202.5|11178.5|1
1620052960000|2021-05-03 14:42:40|11205|11181|11205|11181|11205|11181|11205|11181|1
1620053000000|2021-05-03 14:43:20|11207.5|11183.5|11207.5|11183.5|11207.5|11183.5|11207.5|11183.5|1
1620053050000|2021-05-03 14:44:10|||||||||1
1620053140000|2021-05-03 14:45:40|||||||||2
1620053150000|2021-05-03 14:45:50|11205|11181|11205|11181|11205|11181|11205|11181|1
1620053220000|2021-05-03 14:47:00|11207.5|11183.5|11207.5|11183.5|11207.5|11183.5|11207.5|11183.5|0
1620053230000|2021-05-03 14:47:10|||||||||1
1620053320000|2021-05-03 14:48:40|11207.6|11183.6|11207.6|11183.6|11207.6|11183.6|11207.6|11183.6|0
1620053340000|2021-05-03 14:49:00|||||||||3
1620053350000|2021-05-03 14:49:10|11205.1|11181.1|11205.1|11181.1|11205.1|11181.1|11205.1|11181.1|1
1620053450000|2021-05-03 14:50:50|||||||||1
1620053470000|2021-05-03 14:51:10|11202.6|11178.6|11202.6|11178.6|11202.6|11178.6|11202.6|11178.6|0
1620053490000|2021-05-03 14:51:30|||||||||2
1620053610000|2021-05-03 14:53:30|11197.6|11173.6|11195.1|11171.1|11197.6|11173.6|11195.1|11171.1|4
1620053680000|2021-05-03 14:54:40|11197.6|11173.6|11197.6|11173.6|11197.6|11173.6|11197.6|11173.6|2
1620053700000|2021-05-03 14:55:00|||||||||1
1620053710000|2021-05-03 14:55:10|||||||||2
1620053770000|2021-05-03 14:56:10|11200.1|11176.1|11200.1|11176.1|11200.1|11176.1|11200.1|11176.1|3
1620053780000|2021-05-03 14:56:20|11195.2|11171.2|11197.6|11173.6|11197.6|11173.6|11195.1|11171.1|0
1620054010000|2021-05-03 15:00:10|11200.1|11176.1|11202.6|11178.6|11202.6|11178.6|11200.1|11176.1|2
1620054040000|2021-05-03 15:00:40|11207.5|11183.5|11235.6|11195.6|11235.6|11195.6|11207.5|11183.5|5
1620054060000|2021-05-03 15:01:00|11225.1|11201.1|11225.1|11201.1|11225.1|11201.1|11225.1|11201.1|0
1620054140000|2021-05-03 15:02:20|11222.6|11198.6|11222.6|11198.6|11222.6|11198.6|11222.6|11198.6|2
1620054830000|2021-05-03 15:13:50|||||||||1
1620054930000|2021-05-03 15:15:30|11222.7|11198.7|11222.7|11198.7|11222.7|11198.7|11222.7|11198.7|0
1620054950000|2021-05-03 15:15:50|||||||||2
1620054960000|2021-05-03 15:16:00|11225.2|11201.2|11225.2|11201.2|11225.2|11201.2|11225.2|11201.2|0
1620054970000|2021-05-03 15:16:10|11240.2|11216.2|11240.2|11216.2|11240.2|11216.2|11240.2|11216.2|4
1620055060000|2021-05-03 15:17:40|11245.2|11221.2|11245.2|11221.2|11245.2|11221.2|11245.2|11221.2|1
1620055090000|2021-05-03 15:18:10|11247.7|11223.7|11247.7|11223.7|11247.7|11223.7|11247.7|11223.7|1
1620055100000|2021-05-03 15:18:20|11252.6|11228.6|11255.1|11231.1|11255.1|11231.1|11252.6|11228.6|1
1620055210000|2021-05-03 15:20:10|11270.6|11230.6|11270.6|11230.6|11270.6|11230.6|11270.6|11230.6|1
1620055220000|2021-05-03 15:20:20|11267.6|11243.6|11267.6|11243.6|11267.6|11243.6|11267.6|11243.6|0
1620055250000|2021-05-03 15:20:50|11265.1|11241.1|11270.6|11230.6|11270.6|11243.6|11265.1|11230.6|6
1620055260000|2021-05-03 15:21:00|11255.2|11231.2|11270.6|11230.6|11270.6|11231.2|11252.6|11228.6|2
1620055270000|2021-05-03 15:21:10|11275.7|11215.7|11275.7|11215.7|11275.7|11215.7|11275.7|11215.7|4
1620055300000|2021-05-03 15:21:40|||||||||2
1620055580000|2021-05-03 15:26:20|11288.2|11228.2|11285.7|11225.7|11288.2|11228.2|11285.7|11225.7|2
1620055620000|2021-05-03 15:27:00|||||||||1
1620055630000|2021-05-03 15:27:10|11298.2|11238.2|11300.7|11240.7|11300.7|11240.7|11295.7|11235.7|7
1620055640000|2021-05-03 15:27:20|11295.7|11235.7|11290.7|11230.7|11303.2|11243.2|11290.7|11230.7|0
1620055650000|2021-05-03 15:27:30|11288.2|11228.2|11290.7|11230.7|11290.7|11230.7|11283.2|11223.2|0
1620055670000|2021-05-03 15:27:50|11280.8|11220.8|11298.2|11238.2|11298.2|11238.2|11280.7|11220.7|2
1620055700000|2021-05-03 15:28:20|||||||||2
1620055710000|2021-05-03 15:28:30|11303.2|11243.2|11305.6|11245.6|11308.2|11248.2|11300.7|11240.7|0
1620055720000|2021-05-03 15:28:40|11305.7|11245.7|11308.2|11248.2|11308.2|11248.2|11305.7|11245.7|2
1620055730000|2021-05-03 15:28:50|11313.1|11253.1|11308.1|11248.1|11313.2|11253.2|11300.7|11240.7|2
1620055740000|2021-05-03 15:29:00|11308.2|11248.2|11300.7|11240.7|11308.2|11248.2|11298.2|11238.2|4
1620055750000|2021-05-03 15:29:10|11298.2|11238.2|11290.7|11230.7|11298.2|11238.2|11290.7|11230.7|3
1620055760000|2021-05-03 15:29:20|11295.7|11235.7|11290.7|11230.7|11298.1|11238.1|11290.7|11230.7|2
1620055770000|2021-05-03 15:29:30|11280.7|11220.7|11290.7|11230.7|11298.2|11238.2|11280.7|11220.7|2
1620055790000|2021-05-03 15:29:50|11288.2|11228.2|11285.7|11225.7|11288.2|11228.2|11285.7|11225.7|0
1620055800000|2021-05-03 15:30:00|11283.2|11243.2|11283.2|11243.2|11283.2|11243.2|11283.2|11243.2|0
1620055810000|2021-05-03 15:30:10|11285.8|11225.8|11285.7|11225.7|11285.8|11225.8|11285.7|11225.7|2
1620055820000|2021-05-03 15:30:20|11283.2|11223.2|11283.2|11223.2|11283.2|11223.2|11283.2|11223.2|0
1620055830000|2021-05-03 15:30:30|||||||||1
1620055840000|2021-05-03 15:30:40|11265.7|11225.7|11283.2|11223.2|11285.7|11225.7|11258.3|11218.2|4
1620055850000|2021-05-03 15:30:50|11278.3|11218.3|11273.3|11213.3|11278.3|11218.3|11273.3|11213.3|2
1620055860000|2021-05-03 15:31:00|11275.8|11215.8|11275.8|11215.8|11275.8|11215.8|11275.8|11215.8|0
1620055870000|2021-05-03 15:31:10|11273.3|11213.3|11270.8|11210.8|11273.3|11213.3|11270.8|11210.8|0
1620056120000|2021-05-03 15:35:20|11258.3|11218.3|11258.3|11218.3|11258.3|11218.3|11258.3|11218.3|0
1620056130000|2021-05-03 15:35:30|11255.8|11215.8|11258.3|11218.3|11258.3|11218.9|11240.3|11215.8|2
1620056210000|2021-05-03 15:36:50|||||||||1
1620056300000|2021-05-03 15:38:20|||||||||1
1620056340000|2021-05-03 15:39:00|11260.8|11220.8|11258.3|11218.3|11260.8|11220.8|11258.3|11218.3|0
1620056670000|2021-05-03 15:44:30|||||||||1
1620056680000|2021-05-03 15:44:40|11260.2|11236.2|11260.2|11236.2|11260.2|11236.2|11260.2|11236.2|1
1620056710000|2021-05-03 15:45:10|11262.7|11238.7|11260.2|11236.2|11262.7|11238.7|11260.2|11236.2|1
1620056720000|2021-05-03 15:45:20|11265.8|11205.8|11265.8|11205.8|11265.8|11205.8|11265.8|11205.8|1
1620056840000|2021-05-03 15:47:20|||||||||1
1620056950000|2021-05-03 15:49:10|11253.3|11213.3|11253.3|11213.3|11265.8|11213.3|11253.3|11205.8|1
1620057100000|2021-05-03 15:51:40|11253.4|11213.4|11253.4|11213.4|11253.4|11213.4|11253.4|11213.4|0
1620057210000|2021-05-03 15:53:30|||||||||1
1620057280000|2021-05-03 15:54:40|||||||||1
1620057340000|2021-05-03 15:55:40|||||||||1
1620057450000|2021-05-03 15:57:30|11260.9|11200.9|11260.9|11200.9|11260.9|11200.9|11260.9|11200.9|1
1620057840000|2021-05-03 16:04:00|11245.9|11205.9|11235.4|11211.4|11245.9|11211.4|11235.4|11205.9|0
1620057850000|2021-05-03 16:04:10|11242.8|11218.8|11235.4|11211.4|11242.8|11218.8|11235.4|11211.4|1
1620058000000|2021-05-03 16:06:40|||||||||1
1620058250000|2021-05-03 16:10:50|11232.9|11208.9|11235.4|11211.4|11235.4|11211.4|11232.9|11208.9|0
1620058690000|2021-05-03 16:18:10|11240.4|11216.4|11240.4|11216.4|11240.4|11216.4|11240.4|11216.4|0
1620058700000|2021-05-03 16:18:20|11232.9|11208.9|11232.9|11208.9|11232.9|11208.9|11232.9|11208.9|1
1620058910000|2021-05-03 16:21:50|11228|11204|11230.4|11206.4|11230.4|11206.4|11225.5|11201.5|4
1620058980000|2021-05-03 16:23:00|11227.9|11203.9|11227.9|11203.9|11227.9|11203.9|11227.9|11203.9|0
1620058990000|2021-05-03 16:23:10|11230.4|11206.4|11230.4|11206.4|11230.4|11206.4|11230.4|11206.4|1
1620059040000|2021-05-03 16:24:00|11237.8|11213.8|11237.8|11213.8|11237.8|11213.8|11237.8|11213.8|0
1620059050000|2021-05-03 16:24:10|11230.4|11206.4|11230.4|11206.4|11230.4|11206.4|11230.4|11206.4|2
1620059170000|2021-05-03 16:26:10|11232.9|11208.9|11232.9|11208.9|11235.3|11211.3|11232.9|11208.9|0
1620059180000|2021-05-03 16:26:20|11230.4|11206.4|11225.5|11201.5|11230.4|11206.4|11225.5|11201.5|0
1620059220000|2021-05-03 16:27:00|11223|11199|11225.5|11201.5|11225.5|11201.5|11223|11199|1
1620059230000|2021-05-03 16:27:10|11227.9|11203.9|11227.9|11203.9|11227.9|11203.9|11227.9|11203.9|0
1620059310000|2021-05-03 16:28:30|11227.8|11203.8|11217.9|11193.9|11227.8|11203.8|11217.9|11193.9|7
1620059320000|2021-05-03 16:28:40|11220.4|11196.4|11217.9|11193.9|11222.8|11198.8|11217.9|11193.9|0
1620059410000|2021-05-03 16:30:10|11215.4|11191.4|11215.4|11191.4|11215.4|11191.4|11215.4|11191.4|1
1620059560000|2021-05-03 16:32:40|11210.4|11186.4|11210.4|11186.4|11212.9|11188.9|11210.4|11186.4|2
1620059620000|2021-05-03 16:33:40|||||||||1
1620059750000|2021-05-03 16:35:50|||||||||1
1620059960000|2021-05-03 16:39:20|||||||||1
1620060040000|2021-05-03 16:40:40|||||||||1
1620060060000|2021-05-03 16:41:00|||||||||1
1620060080000|2021-05-03 16:41:20|11220.3|11196.3|11225.8|11185.8|11225.8|11196.3|11212.9|11185.8|6
1620060090000|2021-05-03 16:41:30|11215.4|11191.4|11225.8|11185.8|11225.8|11191.4|11215.4|11183.4|0
1620060170000|2021-05-03 16:42:50|11220.3|11196.3|11217.9|11193.9|11220.3|11196.3|11217.9|11193.9|0
1620060180000|2021-05-03 16:43:00|11215.4|11191.4|11215.4|11191.4|11215.4|11191.4|11212.9|11188.9|1
1620060210000|2021-05-03 16:43:30|11220.3|11196.3|11215.4|11191.4|11220.4|11196.4|11212.9|11188.9|1
1620060320000|2021-05-03 16:45:20|11212.9|11188.9|11212.9|11188.9|11212.9|11188.9|11210.4|11186.4|0
1620060540000|2021-05-03 16:49:00|11210.5|11186.5|11210.5|11186.5|11213|11189|11210.5|11186.5|0
1620060620000|2021-05-03 16:50:20|11208|11184|11212.9|11188.9|11212.9|11188.9|11208|11184|2
1620060630000|2021-05-03 16:50:30|11210.5|11186.5|11210.5|11186.5|11210.5|11186.5|11210.5|11186.5|0
1620060640000|2021-05-03 16:50:40|11210.4|11186.4|11210.4|11186.4|11210.4|11186.4|11210.4|11186.4|0
1620060660000|2021-05-03 16:51:00|11212.9|11188.9|11212.9|11188.9|11212.9|11188.9|11212.9|11188.9|0
1620060830000|2021-05-03 16:53:50|11215.4|11191.4|11212.9|11188.9|11215.4|11191.4|11212.9|11188.9|2
1620060960000|2021-05-03 16:56:00|11215.4|11191.4|11215.4|11191.4|11215.4|11191.4|11215.4|11191.4|1
1620060970000|2021-05-03 16:56:10|11212.9|11188.9|11212.9|11188.9|11212.9|11188.9|11212.9|11188.9|0
1620061060000|2021-05-03 16:57:40|11213|11189|11213|11189|11213|11189|11213|11189|0
1620061090000|2021-05-03 16:58:10|11217.9|11193.9|11217.9|11193.9|11217.9|11193.9|11217.9|11193.9|0
1620061180000|2021-05-03 16:59:40|11213|11189|11213|11189|11217.9|11193.9|11213|11189|1
1620061370000|2021-05-03 17:02:50|11210.5|11186.5|11213|11189|11213|11189|11210.5|11186.5|1
1620061560000|2021-05-03 17:06:00|11208|11184|11213|11189|11213|11189|11208|11184|2
1620061570000|2021-05-03 17:06:10|11215.4|11191.4|11215.4|11191.4|11215.4|11191.4|11215.4|11191.4|0
1620061620000|2021-05-03 17:07:00|||||||||1
1620061630000|2021-05-03 17:07:10|11215.5|11191.5|11215.5|11191.5|11215.5|11191.5|11215.5|11191.5|0
1620061680000|2021-05-03 17:08:00|11213|11189|11213|11189|11213|11189|11213|11189|2
1620061740000|2021-05-03 17:09:00|||||||||1
1620061980000|2021-05-03 17:13:00|11208.1|11184.1|11213|11189|11213|11189|11208.1|11184.1|1
1620062060000|2021-05-03 17:14:20|11210.5|11186.5|11210.5|11186.5|11210.5|11186.5|11210.5|11186.5|0
1620062100000|2021-05-03 17:15:00|11213|11189|11210.5|11186.5|11213|11189|11210.5|11186.5|2
1620062260000|2021-05-03 17:17:40|11205.6|11181.6|11205.6|11181.6|11205.6|11181.6|11203.1|11179.1|7
1620062360000|2021-05-03 17:19:20|11203.1|11179.1|11205.6|11181.6|11205.6|11181.6|11203.1|11179.1|0
1620062370000|2021-05-03 17:19:30|11203.1|11179.1|11205.6|11181.6|11205.6|11181.6|11203.1|11179.1|1
1620062410000|2021-05-03 17:20:10|11211.1|11171.1|11211.1|11171.1|11211.1|11181.6|11200.6|11171.1|1
1620062420000|2021-05-03 17:20:20|11200.6|11176.6|11200.6|11176.6|11211.1|11176.6|11200.6|11168.6|0
1620062520000|2021-05-03 17:22:00|11198.1|11174.1|11198.1|11174.1|11200.6|11176.6|11195.6|11171.6|5
1620062530000|2021-05-03 17:22:10|11203.1|11179.1|11198.1|11174.1|11203.1|11179.1|11195.7|11171.7|2
1620062580000|2021-05-03 17:23:00|11200.6|11176.6|11200.6|11176.6|11200.6|11176.6|11200.6|11176.6|0
1620062720000|2021-05-03 17:25:20|11198.1|11174.1|11198.1|11174.1|11198.1|11174.1|11198.1|11174.1|1
1620062750000|2021-05-03 17:25:50|11193.2|11169.2|11193.1|11169.1|11193.2|11169.2|11193.1|11169.1|0
1620062790000|2021-05-03 17:26:30|||||||||1
1620062880000|2021-05-03 17:28:00|11190.7|11166.7|11190.7|11166.7|11190.7|11166.7|11190.7|11166.7|1
1620062920000|2021-05-03 17:28:40|11188.2|11164.2|11178.2|11154.2|11188.2|11164.2|11178.2|11154.2|15
1620062930000|2021-05-03 17:28:50|||||||||14
1620062940000|2021-05-03 17:29:00|11168.2|11144.2|11170.6|11146.6|11170.6|11146.6|11168.2|11144.2|11
1620062950000|2021-05-03 17:29:10|11168.2|11144.2|11178.1|11154.1|11178.1|11154.1|11168.2|11144.2|2
1620062960000|2021-05-03 17:29:20|11173.1|11149.1|11178.1|11154.1|11178.1|11154.1|11168.2|11144.2|4
1620062970000|2021-05-03 17:29:30|11175.6|11151.6|11178.1|11154.1|11178.1|11154.1|11175.6|11151.6|2
1620062980000|2021-05-03 17:29:40|11178.2|11154.2|11178.1|11154.1|11178.2|11154.2|11175.7|11151.7|3
1620062990000|2021-05-03 17:29:50|11175.6|11151.6|11178.2|11154.2|11180.7|11156.7|11175.6|11151.6|2
1620063000000|2021-05-03 17:30:00|11173.2|11149.2|11170.7|11146.7|11173.2|11149.2|11170.7|11146.7|12
1620063010000|2021-05-03 17:30:10|11175.6|11151.6|11173.2|11149.2|11175.7|11151.7|11173.2|11149.2|0
1620063020000|2021-05-03 17:30:20|11170.7|11146.7|11170.7|11146.7|11170.7|11146.7|11170.7|11146.7|1
1620063030000|2021-05-03 17:30:30|11173.2|11149.2|11173.2|11149.2|11173.2|11149.2|11173.2|11149.2|0
1620063050000|2021-05-03 17:30:50|11170.7|11146.7|11173.2|11149.2|11173.2|11149.2|11170.7|11146.7|3
1620063270000|2021-05-03 17:34:30|11170.7|11146.7|11170.7|11146.7|11170.7|11146.7|11170.7|11146.7|1
1620063280000|2021-05-03 17:34:40|11173.2|11149.2|11173.2|11149.2|11173.2|11149.2|11173.2|11149.2|0
1620063290000|2021-05-03 17:34:50|11170.7|11146.7|11173.2|11149.2|11173.2|11149.2|11170.7|11146.7|3
1620063310000|2021-05-03 17:35:10|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|2
1620063320000|2021-05-03 17:35:20|11168.2|11144.2|11168.2|11144.2|11168.2|11144.2|11168.2|11144.2|1
1620063330000|2021-05-03 17:35:30|11175.7|11151.7|11178.2|11154.2|11178.2|11154.2|11175.7|11151.7|4
1620063350000|2021-05-03 17:35:50|11178.1|11154.1|11168.2|11144.2|11178.1|11154.1|11168.2|11144.2|3
1620063360000|2021-05-03 17:36:00|11175.7|11151.7|11180.7|11156.7|11180.7|11156.7|11175.7|11151.7|1
1620063410000|2021-05-03 17:36:50|||||||||1
1620063420000|2021-05-03 17:37:00|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|2
1620063560000|2021-05-03 17:39:20|11175.7|11151.7|11175.7|11151.7|11175.7|11151.7|11175.7|11151.7|2
1620063570000|2021-05-03 17:39:30|11178.2|11154.2|11175.7|11151.7|11178.2|11154.2|11175.7|11151.7|3
1620063580000|2021-05-03 17:39:40|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|0
1620063630000|2021-05-03 17:40:30|11180.7|11156.7|11180.7|11156.7|11180.7|11156.7|11180.7|11156.7|0
1620063750000|2021-05-03 17:42:30|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|1
1620063930000|2021-05-03 17:45:30|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|0
1620063990000|2021-05-03 17:46:30|11178.2|11154.2|11175.8|11151.8|11178.2|11154.2|11175.8|11151.8|1
1620064000000|2021-05-03 17:46:40|11178.2|11154.2|11175.8|11151.8|11178.2|11154.2|11175.8|11151.8|1
1620064010000|2021-05-03 17:46:50|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|0
1620064330000|2021-05-03 17:52:10|11175.8|11151.8|11170.8|11146.8|11175.8|11151.8|11170.8|11146.8|2
1620064340000|2021-05-03 17:52:20|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|0
1620064380000|2021-05-03 17:53:00|11170.8|11146.8|11170.8|11146.8|11170.8|11146.8|11170.8|11146.8|3
1620064390000|2021-05-03 17:53:10|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|1
1620064400000|2021-05-03 17:53:20|11170.8|11146.8|11173.3|11149.3|11173.3|11149.3|11170.8|11146.8|1
1620064420000|2021-05-03 17:53:40|11180.7|11156.7|11180.7|11156.7|11180.7|11156.7|11180.7|11156.7|4
1620064480000|2021-05-03 17:54:40|11178.2|11154.2|11183.2|11159.2|11183.2|11159.2|11178.2|11154.2|0
1620064540000|2021-05-03 17:55:40|11173.3|11149.3|11170.8|11146.8|11173.3|11149.3|11168.3|11144.3|4
1620064550000|2021-05-03 17:55:50|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|0
1620064560000|2021-05-03 17:56:00|11170.8|11146.8|11173.3|11149.3|11173.3|11149.3|11170.8|11146.8|1
1620064660000|2021-05-03 17:57:40|11173.2|11149.2|11170.8|11146.8|11173.2|11149.2|11170.8|11146.8|1
1620064670000|2021-05-03 17:57:50|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|11173.3|11149.3|0
1620064690000|2021-05-03 17:58:10|11178.2|11154.2|11178.2|11154.2|11178.2|11154.2|11173.3|11149.3|4
1620064780000|2021-05-03 17:59:40|11175.8|11151.8|11175.8|11151.8|11175.8|11151.8|11175.8|11151.8|4
1620064790000|2021-05-03 17:59:50|11178.2|11154.2|11175.8|11151.8|11178.2|11154.2|11175.8|11151.8|3
1620129600000|2021-05-04 12:00:00|11217.3|11157.3|11219.8|11159.8|11219.8|11159.8|11217.3|11157.3|5
1620129620000|2021-05-04 12:00:20|11207.4|11167.4|11204.8|11164.8|11207.4|11167.4|11204.8|11164.8|0
1620129630000|2021-05-04 12:00:30|||||||||1
1620129660000|2021-05-04 12:01:00|11202.3|11162.3|11202.3|11162.3|11202.3|11162.3|11202.3|11162.3|1
1620129670000|2021-05-04 12:01:10|11202.4|11162.4|11202.4|11162.4|11202.4|11162.4|11202.4|11162.4|0
1620129690000|2021-05-04 12:01:30|11202.3|11162.3|11202.3|11162.3|11202.3|11162.3|11202.3|11162.3|0
1620129720000|2021-05-04 12:02:00|11187|11163|11187|11163|11187|11163|11187|11163|0
1620129730000|2021-05-04 12:02:10|11186.8|11162.8|11186.8|11162.8|11186.8|11162.8|11186.8|11162.8|0
1620129740000|2021-05-04 12:02:20|11189.9|11149.9|11189.9|11149.9|11189.9|11149.9|11189.9|11149.9|1
1620129750000|2021-05-04 12:02:30|||||||||1
1620129790000|2021-05-04 12:03:10|11179.5|11155.5|11167.1|11143.1|11182.6|11155.5|11167.1|11140.2|21
1620129800000|2021-05-04 12:03:20|11162.2|11138.2|11162.1|11138.1|11162.2|11138.2|11162.1|11138.1|9
1620129810000|2021-05-04 12:03:30|||||||||3
1620129820000|2021-05-04 12:03:40|||||||||1
1620129830000|2021-05-04 12:03:50|||||||||6
1620129840000|2021-05-04 12:04:00|11152.3|11128.3|11152.1|11128.1|11152.3|11128.3|11152.1|11128.1|6
1620129900000|2021-05-04 12:05:00|11149.6|11125.6|11149.6|11125.6|11149.6|11125.6|11149.6|11125.6|2
1620129940000|2021-05-04 12:05:40|11159.5|11135.5|11190|11150|11195|11155.5|11154.6|11130.6|10
1620129960000|2021-05-04 12:06:00|11184.4|11160.4|11184.4|11160.4|11184.4|11160.4|11184.4|11160.4|0
1620129970000|2021-05-04 12:06:10|11190.1|11150.1|11190.1|11150.1|11190.1|11150.1|11190.1|11150.1|0
1620130050000|2021-05-04 12:07:30|11184.6|11160.6|11207.6|11167.6|11217.2|11167.6|11184.6|11157.2|1
1620130060000|2021-05-04 12:07:40|11207.5|11167.5|11207.5|11167.5|11207.5|11167.5|11207.5|11167.5|0
1620130070000|2021-05-04 12:07:50|11210.1|11150.1|11215|11155|11215|11155|11210.1|11150.1|3
1620130110000|2021-05-04 12:08:30|11206.8|11182.8|11215|11155|11215.1|11183|11206.8|11155|6
1620130120000|2021-05-04 12:08:40|11204.3|11180.3|11210|11170|11210|11180.3|11204.3|11167.4|0
1620130130000|2021-05-04 12:08:50|11207.6|11167.6|11210.1|11150.1|11215|11167.6|11197.6|11150|0
1620130140000|2021-05-04 12:09:00|11197.6|11157.6|11197.6|11157.6|11212.6|11165|11197.6|11150|1
1620130150000|2021-05-04 12:09:10|11210|11150|11205|11165|11210.1|11165|11197.6|11150|0
1620130200000|2021-05-04 12:10:00|11202.5|11162.5|11197.6|11157.6|11210.1|11162.5|11197.6|11150|1
1620130210000|2021-05-04 12:10:10|11200|11160|11200|11160|11200|11160|11200|11160|0
1620130220000|2021-05-04 12:10:20|11192.6|11152.6|11202.5|11162.5|11210.1|11167.4|11192.6|11147.6|0
1620130260000|2021-05-04 12:11:00|11207.6|11147.6|11207.7|11147.7|11210.1|11150.1|11205.1|11145.1|0
1620130270000|2021-05-04 12:11:10|11210.1|11150.1|11205.2|11145.2|11210.1|11152.6|11192.6|11145.1|0
1620130280000|2021-05-04 12:11:20|11207.6|11147.6|11207.6|11147.6|11207.6|11152.7|11192.6|11145.1|0
1620130290000|2021-05-04 12:11:30|11205.2|11145.2|11197.6|11157.6|11215|11162.6|11192.6|11145.1|0
1620130300000|2021-05-04 12:11:40|11192.6|11152.6|11192.6|11152.6|11192.6|11152.6|11192.6|11152.6|0
1620130410000|2021-05-04 12:13:30|||||||||1
1620130650000|2021-05-04 12:17:30|11192.7|11152.7|11192.7|11152.7|11192.7|11152.7|11192.7|11152.7|0
1620130700000|2021-05-04 12:18:20|||||||||1
1620130730000|2021-05-04 12:18:50|11192.6|11152.6|11190.2|11150.2|11192.6|11152.6|11190.2|11150.2|1
1620130760000|2021-05-04 12:19:20|11179.7|11155.7|11179.7|11155.7|11179.7|11155.7|11179.7|11155.7|0
1620130820000|2021-05-04 12:20:20|11177.2|11153.2|11177.2|11153.2|11179.6|11155.6|11177.2|11153.2|0
1620130910000|2021-05-04 12:21:50|11159.6|11135.6|11159.6|11135.6|11159.6|11135.6|11159.6|11135.6|4
1620131090000|2021-05-04 12:24:50|11157.1|11133.1|11157.1|11133.1|11157.1|11133.1|11157.1|11133.1|1
1620131150000|2021-05-04 12:25:50|||||||||1
1620131200000|2021-05-04 12:26:40|11154.6|11130.6|11157.1|11133.1|11157.1|11133.1|11154.6|11130.6|0
1620131250000|2021-05-04 12:27:30|11166.9|11142.9|11159.6|11135.6|11167.1|11143.1|11159.6|11135.6|3
1620131290000|2021-05-04 12:28:10|11164.6|11140.6|11164.6|11140.6|11164.6|11140.6|11164.6|11140.6|6
1620131350000|2021-05-04 12:29:10|11175.1|11135.1|11175.1|11135.1|11175.1|11135.1|11175.1|11135.1|1
1620131500000|2021-05-04 12:31:40|11164.6|11140.6|11164.6|11140.6|11164.6|11140.6|11164.6|11140.6|0
1620131620000|2021-05-04 12:33:40|11167|11143|11167.1|11143.1|11167.1|11143.1|11167|11143|0
1620131940000|2021-05-04 12:39:00|11170.2|11130.2|11170.2|11130.2|11170.2|11130.2|11170.2|11130.2|1
1620132010000|2021-05-04 12:40:10|11159.7|11135.7|11159.7|11135.7|11170.2|11135.7|11159.7|11130.2|0
1620132080000|2021-05-04 12:41:20|11154.8|11130.8|11154.7|11130.7|11154.8|11130.8|11154.7|11130.7|0
1620132670000|2021-05-04 12:51:10|11149.8|11125.8|11149.8|11125.8|11149.8|11125.8|11149.8|11125.8|5
1620132810000|2021-05-04 12:53:30|||||||||1
1620132900000|2021-05-04 12:55:00|||||||||4
1620132970000|2021-05-04 12:56:10|||||||||1
1620132990000|2021-05-04 12:56:30|||||||||5
1620133040000|2021-05-04 12:57:20|||||||||1
1620133080000|2021-05-04 12:58:00|||||||||2
1620133190000|2021-05-04 12:59:50|||||||||4
1620133200000|2021-05-04 13:00:00|||||||||2
1620133340000|2021-05-04 13:02:20|11147.4|11123.4|11147.3|11123.3|11147.4|11123.4|11147.3|11123.3|0
1620133480000|2021-05-04 13:04:40|11142.2|11118.2|11147.1|11123.1|11147.1|11123.1|11142.2|11118.2|7
1620133500000|2021-05-04 13:05:00|11147.2|11123.2|11147.2|11123.2|11147.2|11123.2|11147.2|11123.2|0
1620133530000|2021-05-04 13:05:30|11147.3|11123.3|11147.3|11123.3|11147.3|11123.3|11147.3|11123.3|0
1620133720000|2021-05-04 13:08:40|11165.3|11125.3|11165.3|11125.3|11165.3|11125.3|11165.3|11125.3|2
1620133810000|2021-05-04 13:10:10|11159.7|11135.7|11159.7|11135.7|11159.7|11135.7|11159.7|11135.7|0
1620134410000|2021-05-04 13:20:10|11150|11126|11147.4|11123.4|11150|11126|11147.4|11123.4|0
1620134500000|2021-05-04 13:21:40|11149.8|11125.8|11149.8|11125.8|11149.8|11125.8|11149.8|11125.8|0
1620134730000|2021-05-04 13:25:30|11147.4|11123.4|11147.4|11123.4|11147.4|11123.4|11147.4|11123.4|1
1620134780000|2021-05-04 13:26:20|11142.4|11118.4|11142.4|11118.4|11142.4|11118.4|11142.4|11118.4|0
1620134800000|2021-05-04 13:26:40|||||||||1
1620134880000|2021-05-04 13:28:00|||||||||9
1620134930000|2021-05-04 13:28:50|11152.3|11128.3|11152.3|11128.3|11152.3|11128.3|11152.3|11128.3|11
1620134940000|2021-05-04 13:29:00|11159.8|11135.8|11159.8|11135.8|11159.8|11135.8|11159.8|11135.8|3
1620135320000|2021-05-04 13:35:20|11147.6|11123.6|11147.6|11123.6|11147.6|11123.6|11147.6|11123.6|2
1620135330000|2021-05-04 13:35:30|11147.4|11123.4|11159.8|11135.8|11159.8|11135.8|11147.4|11123.4|1
1620135530000|2021-05-04 13:38:50|||||||||1
1620135570000|2021-05-04 13:39:30|11154.9|11130.9|11159.8|11135.8|11165.4|11135.8|11154.9|11125.3|3
1620135600000|2021-05-04 13:40:00|11165.4|11125.4|11152.4|11128.4|11165.4|11130.9|11152.4|11125.4|0
1620135610000|2021-05-04 13:40:10|11154.9|11130.9|11152.4|11128.4|11154.9|11130.9|11152.4|11128.4|0
1620135620000|2021-05-04 13:40:20|11154.9|11130.9|11154.9|11130.9|11154.9|11130.9|11152.4|11128.4|0
1620135630000|2021-05-04 13:40:30|11152.4|11128.4|11154.8|11130.8|11154.9|11130.9|11152.4|11128.4|0
1620135640000|2021-05-04 13:40:40|11152.4|11128.4|11154.8|11130.8|11154.9|11130.9|11152.4|11128.4|0
1620135650000|2021-05-04 13:40:50|11152.4|11128.4|11152.4|11128.4|11154.9|11130.9|11152.4|11128.4|0
1620135660000|2021-05-04 13:41:00|11154.9|11130.9|11154.8|11130.8|11154.9|11130.9|11152.4|11128.4|0
1620135670000|2021-05-04 13:41:10|11152.4|11128.4|11157.3|11133.3|11157.3|11133.3|11152.4|11128.4|0
1620135740000|2021-05-04 13:42:20|11154.8|11130.8|11154.8|11130.8|11154.8|11130.8|11154.8|11130.8|1
1620135820000|2021-05-04 13:43:40|11152.4|11128.4|11152.3|11128.3|11154.8|11130.8|11152.3|11128.3|0
1620135870000|2021-05-04 13:44:30|11154.8|11130.8|11154.8|11130.8|11154.8|11130.8|11154.8|11130.8|2
1620136150000|2021-05-04 13:49:10|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|3
1620136490000|2021-05-04 13:54:50|11149.9|11125.9|11152.4|11128.4|11152.4|11128.4|11149.9|11125.9|1
1620136530000|2021-05-04 13:55:30|||||||||1
1620136540000|2021-05-04 13:55:40|11150|11126|11152.4|11128.4|11152.4|11128.4|11149.9|11125.9|1
1620136550000|2021-05-04 13:55:50|11150|11126|11152.4|11128.4|11152.4|11128.4|11149.9|11125.9|0
1620136560000|2021-05-04 13:56:00|11150|11126|11150|11126|11152.4|11128.4|11149.9|11125.9|0
1620136570000|2021-05-04 13:56:10|11152.4|11128.4|11149.9|11125.9|11152.4|11128.4|11149.9|11125.9|0
1620136580000|2021-05-04 13:56:20|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|11149.9|11125.9|0
1620136590000|2021-05-04 13:56:30|11149.9|11125.9|11152.4|11128.4|11152.4|11128.4|11149.9|11125.9|0
1620136600000|2021-05-04 13:56:40|11150|11126|11149.9|11125.9|11152.4|11128.4|11149.9|11125.9|0
1620136690000|2021-05-04 13:58:10|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|11152.4|11128.4|1
1620136760000|2021-05-04 13:59:20|11154.9|11130.9|11154.9|11130.9|11154.9|11130.9|11154.9|11130.9|3
1620136800000|2021-05-04 14:00:00|11159.9|11135.9|11157.4|11133.4|11159.9|11135.9|11157.4|11133.4|1
1620136810000|2021-05-04 14:00:10|11162.4|11138.4|11164.8|11140.8|11164.8|11140.8|11162.4|11138.4|3
1620136820000|2021-05-04 14:00:20|11162.4|11138.4|11162.4|11138.4|11164.9|11140.9|11159.9|11135.9|3
1620136880000|2021-05-04 14:01:20|11157.4|11133.4|11162.4|11138.4|11162.4|11138.4|11157.4|11133.4|1
1620136890000|2021-05-04 14:01:30|11157.5|11133.5|11154.9|11130.9|11157.5|11133.5|11154.9|11130.9|1
1620137060000|2021-05-04 14:04:20|11152.5|11128.5|11152.4|11128.4|11152.5|11128.5|11152.4|11128.4|0
1620137130000|2021-05-04 14:05:30|11152.5|11128.5|11155|11131|11159.9|11135.9|11152.5|11128.5|3
1620137140000|2021-05-04 14:05:40|11154.9|11130.9|11154.9|11130.9|11154.9|11130.9|11154.9|11130.9|0
1620137190000|2021-05-04 14:06:30|11152.5|11128.5|11152.4|11128.4|11152.5|11128.5|11152.4|11128.4|0
1620137450000|2021-05-04 14:10:50|||||||||1
1620137470000|2021-05-04 14:11:10|||||||||1
1620137650000|2021-05-04 14:14:10|11150|11126|11150|11126|11150|11126|11150|11126|1
1620137730000|2021-05-04 14:15:30|11150.1|11126.1|11150.1|11126.1|11150.1|11126.1|11150.1|11126.1|1
1620138310000|2021-05-04 14:25:10|11147.6|11123.6|11147.6|11123.6|11147.6|11123.6|11147.6|11123.6|1
1620138470000|2021-05-04 14:27:50|11150.1|11126.1|11147.6|11123.6|11150.1|11126.1|11147.6|11123.6|3
1620138640000|2021-05-04 14:30:40|11142.7|11118.7|11142.6|11118.6|11142.7|11118.7|11142.6|11118.6|9
1620138660000|2021-05-04 14:31:00|||||||||1
1620138680000|2021-05-04 14:31:20|11147.5|11123.5|11147.5|11123.5|11147.5|11123.5|11147.5|11123.5|4
1620138700000|2021-05-04 14:31:40|11145.1|11121.1|11145.1|11121.1|11145.1|11121.1|11145.1|11121.1|2
1620138770000|2021-05-04 14:32:50|11147.6|11123.6|11147.6|11123.6|11147.6|11123.6|11147.6|11123.6|0
1620138830000|2021-05-04 14:33:50|11142.7|11118.7|11142.6|11118.6|11142.7|11118.7|11142.6|11118.6|1
1620138850000|2021-05-04 14:34:10|11145|11121|11145.1|11121.1|11145.1|11121.1|11145|11121|2
1620138910000|2021-05-04 14:35:10|11142.6|11118.6|11142.5|11118.5|11142.6|11118.6|11142.5|11118.5|0
1620138940000|2021-05-04 14:35:40|11142.6|11118.6|11145|11121|11145|11121|11142.6|11118.6|1
1620138960000|2021-05-04 14:36:00|||||||||1
1620138970000|2021-05-04 14:36:10|11142.6|11118.6|11142.5|11118.5|11142.6|11118.6|11142.5|11118.5|0
1620139050000|2021-05-04 14:37:30|11142.6|11118.6|11142.5|11118.5|11145|11121|11142.5|11118.5|3
1620139140000|2021-05-04 14:39:00|11152.5|11128.5|11147.5|11123.5|11152.5|11128.5|11147.5|11123.5|5
1620139150000|2021-05-04 14:39:10|11150|11126|11145|11121|11150|11126|11145|11121|2
1620139160000|2021-05-04 14:39:20|11147.5|11123.5|11145|11121|11147.5|11123.5|11145|11121|1
1620139170000|2021-05-04 14:39:30|11142.6|11118.6|11147.4|11123.4|11147.4|11123.4|11142.5|11118.5|1
1620139180000|2021-05-04 14:39:40|11147.5|11123.5|11147.5|11123.5|11147.5|11123.5|11147.5|11123.5|0
1620139190000|2021-05-04 14:39:50|11145|11121|11147.4|11123.4|11147.4|11123.4|11142.5|11118.5|1
1620139200000|2021-05-04 14:40:00|11147.5|11123.5|11145|11121|11147.5|11123.5|11145|11121|1
1620139220000|2021-05-04 14:40:20|11142.6|11118.6|11142.5|11118.5|11142.6|11118.6|11142.5|11118.5|0
1620139290000|2021-05-04 14:41:30|11147.5|11123.5|11145.1|11121.1|11147.5|11123.5|11145.1|11121.1|5
1620139300000|2021-05-04 14:41:40|11145|11121|11145|11121|11145|11121|11145|11121|1
1620139330000|2021-05-04 14:42:10|11142.5|11118.5|11140.1|11116.1|11142.5|11118.5|11140.1|11116.1|4
1620139350000|2021-05-04 14:42:30|11140|11116|11140|11116|11140|11116|11140|11116|0
1620139400000|2021-05-04 14:43:20|11137.6|11113.6|11137.5|11113.5|11137.6|11113.6|11137.5|11113.5|0
1620139410000|2021-05-04 14:43:30|11136.7|11112.7|11095.3|11071.3|11136.7|11112.7|11095.3|11070.8|7
1620139420000|2021-05-04 14:43:40|11097.7|11073.7|11097.7|11073.7|11097.7|11073.7|11097.7|11073.7|10
1620139430000|2021-05-04 14:43:50|11100.2|11076.2|11105|11081|11105|11081|11097.7|11073.7|2
1620139440000|2021-05-04 14:44:00|11102.6|11078.6|11105|11081|11107.5|11083.5|11102.6|11078.6|5
1620139450000|2021-05-04 14:44:10|11107.5|11083.5|11107.5|11083.5|11107.5|11083.5|11107.5|11083.5|1
1620139460000|2021-05-04 14:44:20|11109.9|11085.9|11109.9|11085.9|11109.9|11085.9|11109.9|11085.9|3
1620139470000|2021-05-04 14:44:30|11112.4|11088.4|11112.4|11088.4|11112.4|11088.4|11112.4|11088.4|3
1620139520000|2021-05-04 14:45:20|11107.5|11083.5|11107.5|11083.5|11107.5|11083.5|11107.5|11083.5|0
1620139540000|2021-05-04 14:45:40|11112.4|11088.4|11112.4|11088.4|11112.4|11088.4|11112.4|11088.4|7
1620139680000|2021-05-04 14:48:00|11112.5|11088.5|11112.5|11088.5|11112.5|11088.5|11112.5|11088.5|0
1620139730000|2021-05-04 14:48:50|11114.9|11090.9|11117.4|11093.4|11117.4|11093.4|11114.9|11090.9|1
1620139770000|2021-05-04 14:49:30|11112.5|11088.5|11112.5|11088.5|11112.5|11088.5|11112.5|11088.5|0
1620139810000|2021-05-04 14:50:10|11114.9|11090.9|11114.9|11090.9|11114.9|11090.9|11114.9|11090.9|1
1620139870000|2021-05-04 14:51:10|11110|11086|11107.6|11083.6|11110|11086|11107.6|11083.6|1
1620139880000|2021-05-04 14:51:20|11102.7|11078.7|11097.8|11073.8|11102.7|11078.7|11097.8|11073.8|1
1620139900000|2021-05-04 14:51:40|11115.5|11075.5|11102.7|11078.7|11115.7|11083.7|11097.8|11073.8|4
1620139910000|2021-05-04 14:51:50|11110.2|11086.2|11100.3|11076.3|11110.2|11086.2|11100.3|11076.3|1
1620140000000|2021-05-04 14:53:20|11100.4|11076.4|11115.7|11075.7|11115.7|11076.4|11100.4|11075.7|1
1620140020000|2021-05-04 14:53:40|11115.8|11075.8|11115.8|11075.8|11115.8|11075.8|11115.8|11075.8|0
1620140100000|2021-05-04 14:55:00|11112.8|11088.8|11112.8|11088.8|11112.8|11088.8|11112.8|11088.8|0
1620140410000|2021-05-04 15:00:10|||||||||1
1620140420000|2021-05-04 15:00:20|||||||||1
1620140430000|2021-05-04 15:00:30|11110.4|11086.4|11110.3|11086.3|11110.4|11086.4|11110.3|11086.3|0
1620140450000|2021-05-04 15:00:50|11111|11071|11105.3|11081.3|11111|11081.3|11105.3|11071|1
1620140460000|2021-05-04 15:01:00|11110.8|11070.8|11110.8|11070.8|11110.8|11070.8|11110.8|11070.8|0
1620140530000|2021-05-04 15:02:10|11095.3|11071.3|11095.3|11071.3|11095.3|11071.3|11095.3|11071.3|0
1620140540000|2021-05-04 15:02:20|11092.8|11068.8|11090.3|11066.3|11092.8|11068.8|11090.3|11066.3|6
1620140550000|2021-05-04 15:02:30|||||||||1
1620140560000|2021-05-04 15:02:40|11105|11081|11105.2|11081.2|11105.2|11081.2|11097.7|11073.7|4
1620140650000|2021-05-04 15:04:10|11105|11081|11105|11081|11105|11081|11105|11081|0
1620140720000|2021-05-04 15:05:20|11092.9|11068.9|11092.9|11068.9|11092.9|11068.9|11092.9|11068.9|2
1620140730000|2021-05-04 15:05:30|11108.2|11068.2|11055.6|11031.6|11108.2|11068.2|11055.6|11031.6|35
1620140740000|2021-05-04 15:05:40|11055.5|11031.5|11053|11029|11068.4|11031.5|11053|11028.4|3
1620140750000|2021-05-04 15:05:50|11068.3|11028.3|11068.5|11028.5|11068.5|11028.5|11068.3|11028.3|3
1620140760000|2021-05-04 15:06:00|11066.1|11026.1|11066|11026|11066.1|11036.4|11060.4|11026|0
1620140780000|2021-05-04 15:06:20|11055.5|11031.5|11055.5|11031.5|11055.5|11031.5|11055.5|11031.5|1
1620140790000|2021-05-04 15:06:30|11053.1|11029.1|11053|11029|11053.1|11029.1|11053|11029|6
1620140800000|2021-05-04 15:06:40|||||||||9
1620140810000|2021-05-04 15:06:50|11055.4|11031.4|11041.1|11001.1|11056|11031.5|11041.1|10996|11
1620140820000|2021-05-04 15:07:00|11041|11001|11035.6|11011.6|11046|11011.6|11028|11001|4
1620140830000|2021-05-04 15:07:10|11035.5|11011.5|11035.6|11011.6|11046|11011.6|11033|11005.9|5
1620140840000|2021-05-04 15:07:20|11030.5|11006.5|11035.5|11011.5|11035.5|11011.5|11030.5|11006.5|5
1620140850000|2021-05-04 15:07:30|11035.6|11011.6|11046|11006|11046|11011.6|11035.6|11006|1
1620140860000|2021-05-04 15:07:40|11033.1|11009.1|11033|11009|11033.1|11009.1|11033|11009|0
1620140880000|2021-05-04 15:08:00|11035.5|11011.5|11035.5|11011.5|11035.5|11011.5|11035.5|11011.5|2
1620140900000|2021-05-04 15:08:20|11033.1|11009.1|11033|11009|11033.1|11009.1|11033|11009|0
1620140920000|2021-05-04 15:08:40|11033.1|11009.1|11035.5|11011.5|11035.5|11011.5|11033.1|11009.1|3
1620140930000|2021-05-04 15:08:50|11060.8|11000.8|11048.6|11008.6|11060.8|11008.6|11048.6|11000.8|9
1620140940000|2021-05-04 15:09:00|11048.5|11008.5|11048.5|11008.5|11050.9|11010.9|11048.5|11008.5|0
1620140970000|2021-05-04 15:09:30|11050.9|11010.9|11050.9|11010.9|11050.9|11010.9|11050.9|11010.9|0
1620141060000|2021-05-04 15:11:00|11040.4|11016.4|11038|11014|11040.4|11016.4|11038|11014|0
1620141070000|2021-05-04 15:11:10|11037.9|11013.9|11037.9|11013.9|11037.9|11013.9|11037.9|11013.9|0
1620141080000|2021-05-04 15:11:20|11035.5|11011.5|11037.9|11013.9|11037.9|11013.9|11035.5|11011.5|1
1620141090000|2021-05-04 15:11:30|11035.5|11011.5|11030.5|11006.5|11035.5|11011.5|11030.5|11006.5|1
1620141100000|2021-05-04 15:11:40|11028|11004|11028|11004|11028|11004|11028|11004|11
1620141110000|2021-05-04 15:11:50|11030.4|11006.4|11030.5|11006.5|11046|11006.5|11030.4|11006|8
1620141170000|2021-05-04 15:12:50|||||||||1
1620141210000|2021-05-04 15:13:30|||||||||2
1620141220000|2021-05-04 15:13:40|||||||||1
1620141240000|2021-05-04 15:14:00|11037.8|11013.8|11028|11004|11037.8|11013.8|11028|11004|16
1620141250000|2021-05-04 15:14:10|11025.6|11001.6|11023|10999|11025.6|11001.6|11023|10999|1
1620141260000|2021-05-04 15:14:20|11030.5|11006.5|11033|11009|11033|11009|11030.5|11006.5|1
1620141270000|2021-05-04 15:14:30|11030.5|11006.5|11030.5|11006.5|11030.5|11006.5|11030.5|11006.5|0
1620141290000|2021-05-04 15:14:50|11033|11009|11033|11009|11033|11009|11033|11009|0
1620141340000|2021-05-04 15:15:40|11025.4|11001.4|11022.9|10998.9|11025.4|11001.4|11022.9|10998.9|11
1620141350000|2021-05-04 15:15:50|||||||||11
1620141360000|2021-05-04 15:16:00|11022.8|10998.8|10978|10954|11022.8|10998.8|10978|10951|39
1620141370000|2021-05-04 15:16:10|10978.2|10954.2|10992.8|10968.8|11000.8|10973.8|10978.2|10954.2|5
1620141380000|2021-05-04 15:16:20|10996|10956|10975.5|10951.5|10996|10966.3|10975.5|10951.5|3
1620141390000|2021-05-04 15:16:30|10973|10949|10987.8|10963.8|11012.9|10963.8|10973|10948.5|15
1620141400000|2021-05-04 15:16:40|||||||||2
1620141410000|2021-05-04 15:16:50|11003.3|10963.3|11010.8|10970.8|11010.8|10970.8|11000.8|10960.8|4
1620141420000|2021-05-04 15:17:00|11008.4|10968.4|11005.8|10965.8|11008.4|10971.4|10995.4|10965.8|0
1620141440000|2021-05-04 15:17:20|11008.5|10948.5|11006|10946|11008.5|10948.5|11006|10946|16
1620141450000|2021-05-04 15:17:30|10991.1|10951.1|10978|10954|10991.1|10956.5|10978|10951|1
1620141460000|2021-05-04 15:17:40|10980.4|10956.4|10980.5|10956.5|10980.5|10956.5|10980.4|10956.4|1
1620141470000|2021-05-04 15:17:50|11006|10946|10952.9|10928.9|11010.9|10958.5|10952.9|10928.9|21
1620141480000|2021-05-04 15:18:00|10955.4|10931.4|10955.4|10931.4|10955.4|10931.4|10952.9|10928.9|2
1620141490000|2021-05-04 15:18:10|10955.5|10931.5|10952.9|10928.9|10965.9|10931.5|10952.9|10925.8|4
1620141500000|2021-05-04 15:18:20|10966|10926|10966|10926|10966|10926|10966|10926|2
1620141520000|2021-05-04 15:18:40|10960.5|10936.5|10960.5|10936.5|10960.5|10936.5|10960.5|10936.5|0
1620141540000|2021-05-04 15:19:00|10960.4|10936.4|10958|10934|10960.4|10936.4|10957.9|10933.9|0
1620141550000|2021-05-04 15:19:10|10960.4|10936.4|10960.4|10936.4|10960.4|10936.4|10960.4|10936.4|4
1620141560000|2021-05-04 15:19:20|10955.5|10931.5|10955.5|10931.5|10966|10931.5|10955.5|10926|1
1620141570000|2021-05-04 15:19:30|10965.9|10925.9|10966|10926|10966|10926|10965.9|10925.9|0
1620141590000|2021-05-04 15:19:50|10955.5|10931.5|10965.3|10941.3|10965.3|10941.3|10955.5|10931.5|6
1620141610000|2021-05-04 15:20:10|10966|10926|10955.5|10931.5|10966|10931.5|10955.5|10926|3
1620141630000|2021-05-04 15:20:30|10963|10939|10955.7|10931.7|10963|10939|10955.7|10931.7|1
1620141640000|2021-05-04 15:20:40|10955.5|10931.5|10957.9|10933.9|10957.9|10933.9|10955.5|10931.5|0
1620141660000|2021-05-04 15:21:00|10955.5|10931.5|10955.5|10931.5|10955.5|10931.5|10955.5|10931.5|1
1620141680000|2021-05-04 15:21:20|10953|10929|10928|10904|10953|10929|10928|10904|24
1620141690000|2021-05-04 15:21:30|10918.2|10894.2|10911|10871|10918.2|10894.2|10908.6|10868.6|30
1620141700000|2021-05-04 15:21:40|10908.5|10868.5|10890.5|10866.5|10921|10873.5|10890.5|10856.2|15
1620141710000|2021-05-04 15:21:50|10888.1|10864.1|10880.6|10856.6|10896.1|10864.1|10880.6|10856.1|12
1620141720000|2021-05-04 15:22:00|10880.7|10856.7|10923.4|10883.4|10938.4|10883.4|10880.7|10856.7|12
1620141730000|2021-05-04 15:22:10|10910.5|10886.5|10898|10874|10910.5|10886.5|10898|10874|1
1620141740000|2021-05-04 15:22:20|10895.5|10871.5|10898|10874|10898|10874|10887.9|10863.9|6
1620141750000|2021-05-04 15:22:30|10926|10866|10930.9|10890.9|10930.9|10891.3|10915.3|10866|5
1620141760000|2021-05-04 15:22:40|10907.9|10883.9|10910.4|10886.4|10928.4|10891.6|10907.9|10883.9|3
1620141770000|2021-05-04 15:22:50|10911|10871|10900.5|10876.5|10930.7|10876.5|10900.5|10870.7|4
1620141780000|2021-05-04 15:23:00|10930.7|10870.7|10892.9|10868.9|10930.7|10873.6|10891.2|10846.2|36
1620141790000|2021-05-04 15:23:10|10910.9|10870.9|10898.1|10874.1|10911|10881.4|10898.1|10870.9|5
1620141800000|2021-05-04 15:23:20|10895.5|10871.5|10895.4|10871.4|10895.5|10871.5|10895.4|10871.4|0
1620141810000|2021-05-04 15:23:30|10892.9|10868.9|10892.9|10868.9|10892.9|10868.9|10892.9|10868.9|2
1620141820000|2021-05-04 15:23:40|10895.4|10871.4|10895.4|10871.4|10895.4|10871.4|10895.4|10871.4|1
1620141840000|2021-05-04 15:24:00|10893|10869|10892.9|10868.9|10893|10869|10892.9|10868.9|0
1620141850000|2021-05-04 15:24:10|10890.5|10866.5|10890.5|10866.5|10890.5|10866.5|10890.5|10866.5|1
1620141880000|2021-05-04 15:24:40|10888.1|10864.1|10888.1|10864.1|10888.1|10864.1|10888.1|10864.1|1
1620141970000|2021-05-04 15:26:10|||||||||1
1620141980000|2021-05-04 15:26:20|10890.6|10866.6|10890.6|10866.6|10890.6|10866.6|10890.6|10866.6|2
1620142020000|2021-05-04 15:27:00|||||||||1
1620142050000|2021-05-04 15:27:30|10888.1|10864.1|10888.1|10864.1|10888.1|10864.1|10888.1|10864.1|0
1620142060000|2021-05-04 15:27:40|10900.4|10876.4|10897.9|10873.9|10900.4|10876.4|10897.9|10873.9|4
1620142130000|2021-05-04 15:28:50|10890.6|10866.6|10901.1|10861.1|10902.9|10878.9|10890.6|10861.1|5
1620142150000|2021-05-04 15:29:10|10901|10861|10901|10861|10901|10861|10901|10861|0
1620142180000|2021-05-04 15:29:40|10890.6|10866.6|10901.1|10861.1|10901.1|10866.6|10883.1|10859.1|1
1620142200000|2021-05-04 15:30:00|10903.6|10863.6|10903.6|10863.6|10903.6|10863.6|10903.6|10863.6|2
1620142220000|2021-05-04 15:30:20|10906|10866|10893|10869|10906|10869|10893|10866|1
1620142230000|2021-05-04 15:30:30|10895.4|10871.4|10895.4|10871.4|10895.4|10871.4|10895.4|10871.4|0
1620142240000|2021-05-04 15:30:40|10897.9|10873.9|10897.9|10873.9|10897.9|10873.9|10897.9|10873.9|0
1620142280000|2021-05-04 15:31:20|10905.4|10881.4|10905.4|10881.4|10905.4|10881.4|10905.4|10881.4|1
1620142300000|2021-05-04 15:31:40|10938.4|10878.4|10938.4|10878.4|10938.4|10878.4|10938.4|10878.4|3
1620142320000|2021-05-04 15:32:00|10940.8|10880.8|10940.9|10880.9|10940.9|10880.9|10940.8|10880.8|0
1620142330000|2021-05-04 15:32:10|10933.3|10893.3|10933.4|10893.4|10933.4|10893.4|10933.3|10893.3|0
1620142360000|2021-05-04 15:32:40|10958.4|10898.4|10958.4|10898.4|10958.4|10898.4|10958.4|10898.4|1
1620142370000|2021-05-04 15:32:50|10960.8|10900.8|10958.4|10898.4|10960.8|10900.8|10958.4|10898.4|0
1620142480000|2021-05-04 15:34:40|10950.4|10926.4|10960.9|10920.9|10960.9|10926.4|10950.4|10920.8|1
1620142510000|2021-05-04 15:35:10|10950.4|10926.4|10948.6|10908.6|10950.4|10926.4|10947.9|10908.6|0
1620142520000|2021-05-04 15:35:20|10948.4|10908.4|10961|10901|10963.4|10908.4|10948.4|10901|2
1620142530000|2021-05-04 15:35:30|10960.9|10900.9|10960.9|10900.9|10963.4|10903.4|10960.9|10900.9|4
1620142540000|2021-05-04 15:35:40|10948.5|10908.5|10960.9|10900.9|10960.9|10908.5|10948.5|10900.9|0
1620142580000|2021-05-04 15:36:20|10948.5|10908.5|10960.9|10900.9|10960.9|10908.5|10948.4|10900.9|2
1620142600000|2021-05-04 15:36:40|10948.4|10908.4|10960.9|10900.9|10960.9|10908.4|10948.4|10900.9|1
1620142650000|2021-05-04 15:37:30|10948.5|10908.5|10960.9|10900.9|10960.9|10908.5|10948.4|10900.8|0
1620142660000|2021-05-04 15:37:40|10948.5|10908.5|10960.9|10900.9|10960.9|10908.5|10948.4|10900.8|3
1620142670000|2021-05-04 15:37:50|10948.4|10908.4|10960.9|10900.9|10960.9|10908.5|10948.4|10900.8|0
1620142710000|2021-05-04 15:38:30|||||||||2
1620142770000|2021-05-04 15:39:30|10935.6|10911.6|10935.4|10911.4|10935.6|10911.6|10935.4|10911.4|1
1620142850000|2021-05-04 15:40:50|10930.5|10906.5|10927.9|10903.9|10930.5|10906.5|10927.9|10903.9|0
1620142860000|2021-05-04 15:41:00|||||||||1
1620142890000|2021-05-04 15:41:30|||||||||1
1620142900000|2021-05-04 15:41:40|||||||||1
1620142920000|2021-05-04 15:42:00|10928.6|10888.6|10928.6|10888.6|10928.6|10888.6|10928.6|10888.6|2
1620142930000|2021-05-04 15:42:10|10926.2|10886.2|10915.6|10891.6|10926.2|10894.1|10915.6|10886.1|0
1620142940000|2021-05-04 15:42:20|10913.2|10889.2|10913.1|10889.1|10915.6|10891.6|10913.1|10889.1|0
1620143040000|2021-05-04 15:44:00|||||||||1
1620143150000|2021-05-04 15:45:50|||||||||3
1620143160000|2021-05-04 15:46:00|10910.6|10886.6|10910.6|10886.6|10910.6|10886.6|10910.6|10886.6|1
1620143170000|2021-05-04 15:46:10|10910.4|10886.4|10907.9|10883.9|10910.4|10886.4|10907.9|10883.9|1
1620143210000|2021-05-04 15:46:50|||||||||1
1620143230000|2021-05-04 15:47:10|10963.5|10903.5|10963.4|10903.4|10965.8|10918.4|10958.4|10903.4|2
1620143290000|2021-05-04 15:48:10|10960.9|10900.9|10946.1|10906.1|10960.9|10908.4|10946.1|10900.9|0
1620143300000|2021-05-04 15:48:20|10935.4|10911.4|10941|10901|10960.9|10911.4|10935.4|10900.9|0
1620143310000|2021-05-04 15:48:30|10940.9|10900.9|10935.4|10911.4|10940.9|10911.4|10935.4|10900.9|0
1620143370000|2021-05-04 15:49:30|10960.9|10900.9|10960.9|10900.9|10960.9|10900.9|10960.9|10900.9|1
1620143390000|2021-05-04 15:49:50|10948.5|10908.5|10948.5|10908.5|10948.5|10908.5|10948.5|10908.5|0
1620143400000|2021-05-04 15:50:00|10948.4|10908.4|10948.7|10888.7|10948.7|10908.4|10948.4|10888.7|0
1620143410000|2021-05-04 15:50:10|10948.4|10888.4|10948.4|10888.4|10948.4|10888.4|10948.4|10888.4|0
1620143420000|2021-05-04 15:50:20|10955.7|10895.7|10948.4|10908.4|10955.7|10908.4|10948.4|10895.7|0
1620143450000|2021-05-04 15:50:50|||||||||1
1620143500000|2021-05-04 15:51:40|10948.5|10908.5|10948.5|10908.5|10948.5|10908.5|10948.5|10908.5|0
1620143510000|2021-05-04 15:51:50|10935.6|10911.6|10935.5|10911.5|10935.6|10911.6|10935.5|10911.5|1
1620143530000|2021-05-04 15:52:10|10948.3|10908.3|10948.5|10908.5|10948.5|10908.5|10948.3|10908.3|1
1620143580000|2021-05-04 15:53:00|10946|10906|10948.5|10908.5|10948.5|10908.5|10946|10906|1
1620143660000|2021-05-04 15:54:20|10935.5|10911.5|10946|10906|10946|10911.5|10935.5|10906|0
1620143670000|2021-05-04 15:54:30|10935.6|10911.6|10946|10906|10946|10911.6|10935.5|10906|0
1620143680000|2021-05-04 15:54:40|10935.6|10911.6|10946|10906|10946|10911.6|10935.5|10903.5|0
1620143690000|2021-05-04 15:54:50|10935.6|10911.6|10946|10906|10946|10911.6|10935.6|10906|1
1620143720000|2021-05-04 15:55:20|10940.5|10916.5|10943|10919|10943|10919|10940.5|10916.5|0
1620143740000|2021-05-04 15:55:40|10943.2|10919.2|10943.2|10919.2|10943.2|10919.2|10943.2|10919.2|0
1620143750000|2021-05-04 15:55:50|10945.6|10921.6|10945.6|10921.6|10945.6|10921.6|10945.6|10921.6|1
1620143760000|2021-05-04 15:56:00|10943.2|10919.2|10943.2|10919.2|10943.2|10919.2|10943.2|10919.2|1
1620143820000|2021-05-04 15:57:00|||||||||1
1620143840000|2021-05-04 15:57:20|10945.6|10921.6|10945.6|10921.6|10945.6|10921.6|10945.6|10921.6|0
1620143870000|2021-05-04 15:57:50|10945.9|10921.9|10966|10926|10966|10931.6|10945.9|10921.9|4
1620143940000|2021-05-04 15:59:00|||||||||1
1620144050000|2021-05-04 16:00:50|10950.8|10926.8|10966|10926|10981|10926.8|10950.8|10921|1
1620144110000|2021-05-04 16:01:50|10965.5|10941.5|10965.5|10941.5|10965.5|10941.5|10965.5|10941.5|0
1620144120000|2021-05-04 16:02:00|10966.2|10926.2|10966|10926|10966.2|10931.6|10955.5|10925.9|3
1620144130000|2021-05-04 16:02:10|10955.5|10931.5|10955.5|10931.5|10966|10934|10955.5|10925.9|0
1620144140000|2021-05-04 16:02:20|10965.9|10925.9|10965.9|10925.9|10966|10933.9|10955.5|10925.9|0
1620144150000|2021-05-04 16:02:30|10966|10926|10965.9|10925.9|10966|10931.6|10955.5|10923.5|0
1620144160000|2021-05-04 16:02:40|10955.6|10931.6|10966|10926|10966|10931.6|10955.5|10923.5|0
1620144170000|2021-05-04 16:02:50|10955.6|10931.6|10955.5|10931.5|10966|10931.6|10955.5|10925.9|0
1620144180000|2021-05-04 16:03:00|10966|10926|10950.6|10926.6|10966|10931.5|10950.6|10925.9|1
1620144190000|2021-05-04 16:03:10|10950.5|10926.5|10950.5|10926.5|10950.5|10926.5|10950.5|10926.5|0
1620144200000|2021-05-04 16:03:20|10945.6|10921.6|10945.5|10921.5|10945.6|10921.6|10945.5|10921.5|2
1620144210000|2021-05-04 16:03:30|10946|10906|10933|10909|10946|10911.6|10933|10906|1
1620144350000|2021-05-04 16:05:50|||||||||1
1620144370000|2021-05-04 16:06:10|||||||||1
1620144390000|2021-05-04 16:06:30|10930.6|10906.6|10930.6|10906.6|10933|10909|10930.6|10906.6|1
1620144400000|2021-05-04 16:06:40|10930.5|10906.5|10930.5|10906.5|10930.5|10906.5|10930.5|10906.5|0
1620144530000|2021-05-04 16:08:50|||||||||1
1620144600000|2021-05-04 16:10:00|||||||||1
1620144650000|2021-05-04 16:10:50|||||||||3
1620144690000|2021-05-04 16:11:30|10930.6|10906.6|10945.9|10905.9|10945.9|10906.6|10930.6|10905.9|4
1620144700000|2021-05-04 16:11:40|10946|10906|10946|10906|10946|10906|10946|10906|1
1620144720000|2021-05-04 16:12:00|10965.7|10905.7|10965.7|10905.7|10965.7|10905.7|10965.7|10905.7|2
1620144730000|2021-05-04 16:12:10|10966|10906|10966|10906|10966|10906|10966|10906|0
1620144740000|2021-05-04 16:12:20|10968.5|10908.5|10973.5|10933.5|10973.5|10933.5|10963.5|10908.5|0
1620144800000|2021-05-04 16:13:20|10971.1|10931.1|10971|10931|10971.1|10931.1|10971|10931|0
1620144900000|2021-05-04 16:15:00|10973.5|10913.5|10968.5|10908.5|10973.5|10913.5|10968.5|10908.5|0
1620144910000|2021-05-04 16:15:10|||||||||1
1620145210000|2021-05-04 16:20:10|10968.6|10908.6|10968.6|10908.6|10968.6|10908.6|10968.6|10908.6|0
1620145250000|2021-05-04 16:20:50|10963.7|10903.7|10946.2|10906.2|10963.7|10906.2|10946.2|10901.1|0
1620145260000|2021-05-04 16:21:00|10946.1|10906.1|10933.1|10909.1|10946.1|10909.2|10933.1|10906.1|1
1620145300000|2021-05-04 16:21:40|||||||||1
1620145310000|2021-05-04 16:21:50|10948.1|10924.1|10948.1|10924.1|10948.1|10924.1|10948.1|10924.1|3
1620145320000|2021-05-04 16:22:00|10951.2|10911.2|10945.5|10921.5|10951.2|10921.5|10945.5|10911.2|2
1620145330000|2021-05-04 16:22:10|10945.6|10921.6|10945.6|10921.6|10945.6|10921.6|10945.6|10921.6|0
1620145380000|2021-05-04 16:23:00|10948.6|10908.6|10948.6|10908.6|10950.6|10926.6|10948.6|10908.6|0
1620145420000|2021-05-04 16:23:40|10950.6|10926.6|10950.6|10926.6|10950.6|10926.6|10950.6|10926.6|0
1620145440000|2021-05-04 16:24:00|10993.5|10933.5|10968.6|10928.6|10993.5|10933.5|10968.6|10921.3|5
1620145450000|2021-05-04 16:24:10|10976.1|10916.1|10976.1|10916.1|10976.1|10916.1|10976.1|10916.1|1
1620145480000|2021-05-04 16:24:40|10968.6|10928.6|10968.6|10928.6|10968.6|10928.6|10968.6|10928.6|0
1620145490000|2021-05-04 16:24:50|10965.6|10941.6|10968.5|10928.5|10976.1|10941.6|10965.6|10911.3|1
1620145500000|2021-05-04 16:25:00|10968.6|10928.6|10968.6|10928.6|10968.6|10928.6|10968.6|10928.6|0
1620145520000|2021-05-04 16:25:20|10971|10931|10971.1|10931.1|10971.1|10931.1|10971|10931|0
1620145600000|2021-05-04 16:26:40|10976.1|10916.1|10976.1|10916.1|10976.1|10928.6|10968.6|10916.1|2
1620145760000|2021-05-04 16:29:20|10973.6|10913.6|10976.1|10916.1|10976.1|10916.1|10973.6|10913.6|1
1620145850000|2021-05-04 16:30:50|10968.6|10908.6|10935.6|10911.6|10968.6|10916.6|10935.6|10901.1|0
1620145860000|2021-05-04 16:31:00|||||||||1
1620145920000|2021-05-04 16:32:00|10930.6|10906.6|10930.6|10906.6|10930.6|10906.6|10930.6|10906.6|2
1620145960000|2021-05-04 16:32:40|10928.2|10904.2|10928.1|10904.1|10928.2|10904.2|10928.1|10904.1|3
1620145970000|2021-05-04 16:32:50|||||||||1
1620145980000|2021-05-04 16:33:00|||||||||1
1620146040000|2021-05-04 16:34:00|10928|10904|10925.6|10901.6|10928|10904|10925.6|10901.6|2
1620146070000|2021-05-04 16:34:30|||||||||1
1620146140000|2021-05-04 16:35:40|10925.8|10901.8|10925.8|10901.8|10925.8|10901.8|10925.8|10901.8|0
1620146150000|2021-05-04 16:35:50|10933.1|10909.1|10930.9|10906.9|10935.8|10911.8|10930.9|10906.9|8
1620146180000|2021-05-04 16:36:20|10928.2|10904.2|10928.2|10904.2|10928.2|10904.2|10928.2|10904.2|2
1620146350000|2021-05-04 16:39:10|10923.2|10899.2|10923.2|10899.2|10923.2|10899.2|10923.2|10899.2|13
1620146420000|2021-05-04 16:40:20|10923.4|10899.4|10923.2|10899.2|10923.4|10899.4|10923.2|10899.2|5
1620146430000|2021-05-04 16:40:30|||||||||2
1620146500000|2021-05-04 16:41:40|||||||||1
1620146820000|2021-05-04 16:47:00|10923.3|10899.3|10923.3|10899.3|10923.3|10899.3|10923.3|10899.3|4
1620146830000|2021-05-04 16:47:10|||||||||5
1620146850000|2021-05-04 16:47:30|10923.4|10899.4|10930.9|10906.9|10930.9|10906.9|10923.4|10899.4|1
1620146890000|2021-05-04 16:48:10|10930.8|10906.8|10930.9|10906.9|10930.9|10906.9|10930.8|10906.8|2
1620147180000|2021-05-04 16:53:00|10933.3|10909.3|10930.9|10906.9|10933.3|10909.3|10930.9|10906.9|2
1620147260000|2021-05-04 16:54:20|11006|10966|10986.1|10926.1|11006|10966|10986.1|10926.1|2
1620147270000|2021-05-04 16:54:30|10986.3|10926.3|11016.3|10956.3|11016.3|10956.3|10986.3|10926.3|12
1620147280000|2021-05-04 16:54:40|11006.6|10946.6|11016.2|10956.2|11016.2|10956.2|11006.3|10946.3|0
1620147290000|2021-05-04 16:54:50|11021.2|10961.2|11026.2|10966.2|11026.2|10966.2|11021.2|10961.2|0
1620147310000|2021-05-04 16:55:10|11031.1|10971.1|11043.7|10983.7|11043.7|10983.7|11031.1|10971.1|3
1620147320000|2021-05-04 16:55:20|11046.2|10986.2|11056.2|10996.2|11058.7|10998.7|11046.2|10986.2|0
1620147330000|2021-05-04 16:55:30|11061.1|11001.1|11066.2|11006.2|11066.2|11006.2|11061.1|11001.1|0
1620147340000|2021-05-04 16:55:40|||||||||1
1620147360000|2021-05-04 16:56:00|11068.7|11008.7|11063.7|11023.7|11071.2|11023.7|11063.7|11008.7|0
1620147370000|2021-05-04 16:56:10|11061.2|11021.2|11038.7|10978.7|11061.2|11021.2|11036.2|10976.2|1
1620147400000|2021-05-04 16:56:40|11021.7|10961.7|11028.9|10968.9|11036.2|10976.2|11021.2|10961.2|1
1620147410000|2021-05-04 16:56:50|11036.2|10976.2|11031.2|10971.2|11041.2|10981.2|11031.2|10971.2|0
1620147500000|2021-05-04 16:58:20|11011.8|10951.8|11011.2|10951.2|11011.8|10951.8|11011.2|10951.2|0
1620147510000|2021-05-04 16:58:30|11011.3|10951.3|11033.8|10973.8|11038.8|10978.8|11011.3|10951.3|6
1620147520000|2021-05-04 16:58:40|11031.3|10971.3|11053.8|10993.8|11053.8|10993.8|11031.3|10971.3|0
1620147530000|2021-05-04 16:58:50|11056.3|10996.3|11058.8|10998.8|11058.8|10998.8|11056.3|10996.3|0
1620147560000|2021-05-04 16:59:20|11061.3|11001.3|11061.3|11001.3|11061.3|11001.3|11061.3|11001.3|1
1620147630000|2021-05-04 17:00:30|11041.6|11001.6|11041.6|11001.6|11041.6|11001.6|11041.6|11001.6|0
1620147640000|2021-05-04 17:00:40|11030.9|11006.9|11030.8|11006.8|11030.9|11006.9|11030.8|11006.8|0
1620147750000|2021-05-04 17:02:30|11033.2|11009.2|11035.7|11011.7|11035.7|11011.7|11033.2|11009.2|1
1620147760000|2021-05-04 17:02:40|11035.8|11011.8|11035.8|11011.8|11035.8|11011.8|11035.8|11011.8|0
1620147770000|2021-05-04 17:02:50|11038.3|11014.3|11038.3|11014.3|11038.3|11014.3|11038.3|11014.3|0
1620147780000|2021-05-04 17:03:00|11033.3|11009.3|11035.9|11011.9|11041.5|11016.8|11033.3|11001.5|2
1620147800000|2021-05-04 17:03:20|11041.5|11001.5|11041.5|11001.5|11041.5|11001.5|11041.5|11001.5|1
1620147810000|2021-05-04 17:03:30|11035.9|11011.9|11035.9|11011.9|11035.9|11011.9|11035.9|11011.9|0
1620147890000|2021-05-04 17:04:50|11041.5|11001.5|11041.5|11001.5|11041.5|11001.5|11041.5|11001.5|0
1620147900000|2021-05-04 17:05:00|11035.9|11011.9|11033.5|11009.5|11035.9|11011.9|11033.5|11009.5|0
1620147910000|2021-05-04 17:05:10|11035.9|11011.9|11035.9|11011.9|11035.9|11011.9|11035.9|11011.9|0
1620148080000|2021-05-04 17:08:00|11035.8|11011.8|11035.8|11011.8|11035.8|11011.8|11035.8|11011.8|0
1620148390000|2021-05-04 17:13:10|||||||||1
1620148410000|2021-05-04 17:13:30|11038.3|11014.3|11038.3|11014.3|11038.3|11014.3|11038.3|11014.3|1
1620148440000|2021-05-04 17:14:00|11038.2|11014.2|11033.4|11009.4|11041.4|11014.2|11033.4|11001.4|1
1620148450000|2021-05-04 17:14:10|11035.8|11011.8|11041.4|11001.4|11041.4|11011.8|11033.4|11001.4|1
1620148490000|2021-05-04 17:14:50|11035.8|11011.8|11035.8|11011.8|11035.8|11011.8|11035.8|11011.8|0
1620148540000|2021-05-04 17:15:40|11030.8|11006.8|11028.4|11004.4|11030.8|11006.8|11028.4|11004.4|1
1620148570000|2021-05-04 17:16:10|11029.1|10989.1|11024|10984|11031.5|10991.5|11024|10984|10
1620148590000|2021-05-04 17:16:30|11026.5|10986.5|11024|10984|11026.5|10986.5|11024|10984|1
1620148600000|2021-05-04 17:16:40|||||||||1
1620148660000|2021-05-04 17:17:40|11026.3|10966.3|11028.7|10968.7|11028.7|10968.7|11026.3|10966.3|3
1620148680000|2021-05-04 17:18:00|11028.8|10968.8|11031.2|10971.2|11031.2|10971.2|11028.8|10968.8|4
1620148720000|2021-05-04 17:18:40|11031.3|10971.3|11031.3|10971.3|11031.3|10971.3|11031.3|10971.3|0
1620148840000|2021-05-04 17:20:40|11031.2|10971.2|11028.8|10968.8|11031.2|10971.2|11026.3|10966.3|3
1620148880000|2021-05-04 17:21:20|11028.7|10968.7|11026.3|10966.3|11028.7|10968.7|11026.3|10966.3|1
1620148930000|2021-05-04 17:22:10|11023.8|10963.8|11023.8|10963.8|11023.8|10963.8|11023.8|10963.8|0
1620148950000|2021-05-04 17:22:30|11021.3|10961.3|11016.5|10956.5|11021.3|10961.3|11016.5|10956.5|0
1620148960000|2021-05-04 17:22:40|11013.8|10953.8|11011.3|10951.3|11013.8|10953.8|11011.3|10951.3|0
1620148980000|2021-05-04 17:23:00|10975.8|10951.8|10986.5|10926.5|10986.5|10951.8|10975.8|10924.1|1
1620149040000|2021-05-04 17:24:00|10984.1|10924.1|10979|10939|10986.5|10939|10979|10924.1|1
1620149100000|2021-05-04 17:25:00|10983.8|10943.8|10983.8|10943.8|10991.4|10943.8|10983.8|10931.4|2
1620149110000|2021-05-04 17:25:10|10991.4|10931.4|10991.4|10931.4|10991.4|10931.4|10991.4|10931.4|0
1620149120000|2021-05-04 17:25:20|10989|10929|10991.4|10931.4|10991.4|10931.4|10989|10929|0
1620149130000|2021-05-04 17:25:30|||||||||1
1620149140000|2021-05-04 17:25:40|10989|10929|10989|10929|10989|10929|10989|10929|0
1620149170000|2021-05-04 17:26:10|10991.4|10931.4|10991.4|10931.4|10991.4|10943.8|10983.8|10929|1
1620149200000|2021-05-04 17:26:40|10983.8|10943.8|10983.8|10943.8|10983.8|10943.8|10983.8|10943.8|1
1620149250000|2021-05-04 17:27:30|10983.9|10943.9|10983.9|10943.9|10983.9|10943.9|10983.9|10943.9|0
1620149280000|2021-05-04 17:28:00|10989|10929|10983.9|10943.9|10991.4|10943.9|10983.9|10929|0
1620149320000|2021-05-04 17:28:40|10991.4|10931.4|10956.1|10932.1|10991.4|10937.3|10956.1|10931.4|4
1620149330000|2021-05-04 17:28:50|10951.1|10927.1|10951.1|10927.1|10951.1|10927.1|10951.1|10927.1|1
1620149340000|2021-05-04 17:29:00|10948.7|10924.7|10948.6|10924.6|10948.7|10924.7|10948.6|10924.6|2
1620149350000|2021-05-04 17:29:10|10951.1|10927.1|10955.9|10931.9|10955.9|10931.9|10951.1|10927.1|4
1620149360000|2021-05-04 17:29:20|10953.5|10929.5|10953.5|10929.5|10953.5|10929.5|10953.5|10929.5|0
1620149370000|2021-05-04 17:29:30|10955.9|10931.9|10955.9|10931.9|10955.9|10931.9|10955.9|10931.9|1
1620149460000|2021-05-04 17:31:00|10960.8|10936.8|10958.4|10934.4|10960.8|10936.8|10958.4|10934.4|1
1620149490000|2021-05-04 17:31:30|10960.8|10936.8|10960.8|10936.8|10960.8|10936.8|10960.8|10936.8|0
1620149540000|2021-05-04 17:32:20|10958.4|10934.4|10958.4|10934.4|10958.4|10934.4|10958.4|10934.4|0
1620149550000|2021-05-04 17:32:30|10960.8|10936.8|10960.8|10936.8|10960.8|10936.8|10960.8|10936.8|0
1620149560000|2021-05-04 17:32:40|10958.4|10934.4|10958.4|10934.4|10958.4|10934.4|10958.4|10934.4|0
1620149620000|2021-05-04 17:33:40|10955.9|10931.9|10955.9|10931.9|10955.9|10931.9|10955.9|10931.9|0
1620149670000|2021-05-04 17:34:30|10953.5|10929.5|10953.5|10929.5|10953.5|10929.5|10953.5|10929.5|1
1620149690000|2021-05-04 17:34:50|10955.9|10931.9|10958.4|10934.4|10958.4|10934.4|10955.9|10931.9|1
1620149700000|2021-05-04 17:35:00|10955.9|10931.9|10955.9|10931.9|10955.9|10931.9|10955.9|10931.9|0
1620149760000|2021-05-04 17:36:00|10956|10932|10956|10932|10956|10932|10956|10932|0
1620149810000|2021-05-04 17:36:50|10960.9|10936.9|10958.5|10934.5|10960.9|10936.9|10958.5|10934.5|1
1620150560000|2021-05-04 17:49:20|10965.9|10941.9|10965.9|10941.9|10965.9|10941.9|10965.9|10941.9|1
1620150600000|2021-05-04 17:50:00|11005.7|10945.7|11008.9|10948.9|11008.9|10948.9|11005.7|10945.7|1
1620150640000|2021-05-04 17:50:40|11011.4|10951.4|11011.4|10951.4|11011.4|10951.4|11011.4|10951.4|0
1620150650000|2021-05-04 17:50:50|11003.9|10963.9|11011.5|10951.5|11011.5|10963.9|11003.9|10951.5|0
1620150660000|2021-05-04 17:51:00|11011.4|10951.4|11011.4|10951.4|11011.4|10951.4|11011.4|10951.4|0
1620150680000|2021-05-04 17:51:20|11003.9|10963.9|11015.9|10991.9|11015.9|10991.9|11003.9|10963.9|3
1620150690000|2021-05-04 17:51:30|11016.4|10956.4|11021.4|10961.4|11021.4|10961.4|11016.4|10956.4|1
1620150700000|2021-05-04 17:51:40|11008.9|10968.9|11008.9|10968.9|11016.3|10968.9|11008.8|10953.9|4
1620150710000|2021-05-04 17:51:50|11016.4|10956.4|11008.9|10948.9|11016.4|10956.4|11004|10944|0
1620150720000|2021-05-04 17:52:00|11013.7|10953.7|11016.4|10956.4|11016.4|10968.8|11008.8|10953.7|1
1620150730000|2021-05-04 17:52:10|11006.4|10966.4|11006.4|10946.4|11006.4|10966.4|11001.7|10941.7|0
1620150740000|2021-05-04 17:52:20|11011.4|10951.4|11003.9|10943.9|11011.4|10963.9|11001.5|10941.5|0
1620150750000|2021-05-04 17:52:30|10998.9|10958.9|11003.9|10943.9|11003.9|10958.9|10998.9|10943.9|0
1620150760000|2021-05-04 17:52:40|10998.9|10958.9|11003.9|10943.9|11003.9|10958.9|10998.9|10943.9|0
1620150780000|2021-05-04 17:53:00|||||||||1
1620150840000|2021-05-04 17:54:00|10976.2|10952.2|10975.9|10951.9|10976.2|10952.2|10975.9|10951.9|2
1620150850000|2021-05-04 17:54:10|10979|10939|10979|10939|10979|10939|10979|10939|8
1620150860000|2021-05-04 17:54:20|10976.5|10936.5|10976.5|10936.5|10976.5|10936.5|10976.5|10936.5|0
1620150900000|2021-05-04 17:55:00|10973.5|10949.5|10973.5|10949.5|10973.5|10949.5|10973.5|10949.5|0
1620150910000|2021-05-04 17:55:10|10971|10947|11008.9|10948.9|11008.9|10948.9|10971|10941.6|1
1620150920000|2021-05-04 17:55:20|11006.4|10946.4|11006.4|10946.4|11006.4|10946.4|11006.4|10946.4|0
1620150930000|2021-05-04 17:55:30|11003.9|10943.9|11003.9|10943.9|11003.9|10943.9|10996.6|10936.6|0
1620150940000|2021-05-04 17:55:40|11001.4|10941.4|10996.4|10936.4|11001.4|10941.4|10994|10934|0
1620150970000|2021-05-04 17:56:10|10996.5|10936.5|10981.5|10941.5|10996.5|10941.5|10981.5|10936.5|0
1620150990000|2021-05-04 17:56:30|10971|10947|10971|10947|10971|10947|10971|10947|0
1620151000000|2021-05-04 17:56:40|10976.5|10936.5|10974.1|10934.1|10976.5|10936.5|10974.1|10934.1|0
1620151020000|2021-05-04 17:57:00|10961.1|10937.1|10961.1|10937.1|10961.1|10937.1|10961.1|10937.1|0
1620151040000|2021-05-04 17:57:20|10953.8|10929.8|10953.6|10929.6|10953.8|10929.8|10953.6|10929.6|0
1620151050000|2021-05-04 17:57:30|10960.8|10936.8|10960.8|10936.8|10960.8|10936.8|10960.8|10936.8|5
1620151070000|2021-05-04 17:57:50|10953.3|10929.3|10953.3|10929.3|10953.3|10929.3|10953.3|10929.3|0
1620151100000|2021-05-04 17:58:20|||||||||1
1620151120000|2021-05-04 17:58:40|||||||||1
1620151130000|2021-05-04 17:58:50|10960.8|10936.8|10960.8|10936.8|10960.8|10936.8|10960.8|10936.8|1
1620151150000|2021-05-04 17:59:10|10960.5|10936.5|10960.5|10936.5|10960.5|10936.5|10960.5|10936.5|1
1620151170000|2021-05-04 17:59:30|11001.3|10941.3|11001.3|10941.3|11001.3|10941.3|11001.3|10941.3|4
1620151190000|2021-05-04 17:59:50|10994|10934|10993.8|10933.8|10994|10934|10993.8|10933.8|2
1620216000000|2021-05-05 12:00:00|11010|10950|11035|10975|11067.2|11007.2|11010|10950|5
1620216010000|2021-05-05 12:00:10|11037.4|10977.4|11037.5|10977.5|11037.5|10977.5|11037.4|10977.4|1
1620216020000|2021-05-05 12:00:20|11039.9|10979.9|11045|10985|11045|10985|11039.9|10979.9|0
1620216030000|2021-05-05 12:00:30|11049.8|10989.8|11045|10985|11049.8|10989.8|11045|10985|3
1620216040000|2021-05-05 12:00:40|||||||||1
1620216090000|2021-05-05 12:01:30|11042.2|11002.2|11042.5|11002.5|11042.5|11002.5|11042.2|11002.2|2
1620216100000|2021-05-05 12:01:40|11057.5|10997.5|11042.5|10982.5|11057.5|10997.5|11040.7|10980.7|2
1620216120000|2021-05-05 12:02:00|11037.7|10977.7|11037.5|10977.5|11037.7|10977.7|11037.5|10977.5|0
1620216130000|2021-05-05 12:02:10|11035.1|10975.1|11035|10975|11039.9|10979.9|11035|10975|0
1620216150000|2021-05-05 12:02:30|11037.4|10977.4|11039.9|10979.9|11039.9|10979.9|11037.4|10977.4|0
1620216160000|2021-05-05 12:02:40|11046.8|11006.8|11047.5|11007.5|11047.5|11007.5|11046.8|11006.8|0
1620216190000|2021-05-05 12:03:10|||||||||1
1620216240000|2021-05-05 12:04:00|11037.5|10977.5|11037.5|10977.5|11037.5|10977.5|11037.5|10977.5|5
1620216270000|2021-05-05 12:04:30|11032.7|10972.7|11032.5|10972.5|11032.7|10972.7|11032.5|10972.5|0
1620216310000|2021-05-05 12:05:10|11035|10975|11035|10975|11035|10975|11035|10975|0
1620216360000|2021-05-05 12:06:00|11032.6|10972.6|11032.5|10972.5|11032.6|10972.6|11032.5|10972.5|0
1620216380000|2021-05-05 12:06:20|11027.5|10967.5|11027.5|10967.5|11027.5|10967.5|11025|10965|2
1620216390000|2021-05-05 12:06:30|11027.1|10967.1|11015|10955|11027.1|10967.1|11012.6|10952.6|1
1620216430000|2021-05-05 12:07:10|11012.5|10952.5|11015|10955|11015|10955|11012.5|10952.5|0
1620216500000|2021-05-05 12:08:20|11017.6|10957.6|11017.6|10957.6|11020.1|10960.1|11017.6|10957.6|2
1620216510000|2021-05-05 12:08:30|11020.1|10960.1|11020.1|10960.1|11020.1|10960.1|11020.1|10960.1|0
1620216530000|2021-05-05 12:08:50|11022.6|10962.6|11022.6|10962.6|11022.6|10962.6|11022.6|10962.6|1
1620216550000|2021-05-05 12:09:10|11017.8|10957.8|10998|10958|11017.8|10958|10998|10952.8|11
1620216560000|2021-05-05 12:09:20|10982.3|10958.3|10982.3|10958.3|10982.3|10958.3|10982.3|10958.3|9
1620216610000|2021-05-05 12:10:10|10982.4|10958.4|10982.4|10958.4|10982.4|10958.4|10982.4|10958.4|0
1620216640000|2021-05-05 12:10:40|10967.7|10943.7|10944.6|10920.6|10987.6|10943.7|10944.6|10910.1|12
1620216650000|2021-05-05 12:10:50|10947.1|10923.1|10985|10925|10985|10925.6|10947.1|10923.1|1
1620216660000|2021-05-05 12:11:00|10985.2|10925.2|10985.2|10925.2|10985.2|10925.2|10985.2|10925.2|0
1620216690000|2021-05-05 12:11:30|10972.8|10932.8|10972.8|10932.8|10972.8|10932.8|10972.8|10932.8|0
1620216700000|2021-05-05 12:11:40|10972.7|10932.7|10972.7|10932.7|10972.7|10932.7|10972.7|10932.7|0
1620216730000|2021-05-05 12:12:10|10970.2|10930.2|10970.2|10930.2|10970.2|10930.2|10970.2|10930.2|0
1620216750000|2021-05-05 12:12:30|10970.1|10930.1|10970.1|10930.1|10970.1|10930.1|10970.1|10930.1|3
1620216760000|2021-05-05 12:12:40|10969.5|10929.5|10969.5|10929.5|10969.5|10929.5|10969.5|10929.5|0
1620216770000|2021-05-05 12:12:50|10942.4|10918.4|10972|10912|10972|10918.4|10941.4|10912|1
1620216790000|2021-05-05 12:13:10|10972.1|10912.1|10972.1|10912.1|10972.1|10912.1|10972.1|10912.1|0
1620216820000|2021-05-05 12:13:40|10974.6|10914.6|10974.6|10914.6|10974.6|10914.6|10974.6|10914.6|0
1620216870000|2021-05-05 12:14:30|10969.7|10909.7|10969.7|10909.7|10969.7|10909.7|10969.7|10909.7|12
1620216880000|2021-05-05 12:14:40|||||||||10
1620216890000|2021-05-05 12:14:50|10957.3|10917.3|10957.2|10917.2|10957.3|10917.3|10957.2|10917.2|10
1620216900000|2021-05-05 12:15:00|10954.8|10914.8|10954.7|10914.7|10954.8|10914.8|10954.7|10914.7|0
1620216910000|2021-05-05 12:15:10|||||||||4
1620217000000|2021-05-05 12:16:40|||||||||1
1620217060000|2021-05-05 12:17:40|||||||||1
1620217180000|2021-05-05 12:19:40|10949.1|10925.1|10949.1|10925.1|10949.1|10925.1|10949.1|10925.1|0
1620217230000|2021-05-05 12:20:30|||||||||1
1620217420000|2021-05-05 12:23:40|10949.5|10925.5|10949.1|10925.1|10949.5|10925.5|10949.1|10925.1|2
1620217500000|2021-05-05 12:25:00|10946.6|10922.6|10946.6|10922.6|10946.6|10922.6|10946.6|10922.6|0
1620217660000|2021-05-05 12:27:40|||||||||7
1620217700000|2021-05-05 12:28:20|10936.7|10912.7|10937|10913|10937|10913|10936.7|10912.7|5
1620217710000|2021-05-05 12:28:30|10936.7|10912.7|10936.7|10912.7|10936.7|10912.7|10936.7|10912.7|2
1620217730000|2021-05-05 12:28:50|||||||||2
1620217780000|2021-05-05 12:29:40|10937|10913|10934.6|10910.6|10937|10913|10934.6|10910.6|1
1620218010000|2021-05-05 12:33:30|10932.2|10908.2|10932.1|10908.1|10932.2|10908.2|10932.1|10908.1|0
1620218060000|2021-05-05 12:34:20|10927.3|10903.3|10927.3|10903.3|10927.3|10903.3|10927.3|10903.3|5
1620218080000|2021-05-05 12:34:40|10924.8|10900.8|10912.5|10888.5|10924.8|10900.8|10912.5|10888.5|15
1620218120000|2021-05-05 12:35:20|10910.1|10886.1|10910|10886|10910.1|10886.1|10910|10886|0
1620218140000|2021-05-05 12:35:40|||||||||1
1620218160000|2021-05-05 12:36:00|10909.9|10885.9|10909.9|10885.9|10909.9|10885.9|10909.9|10885.9|2
1620218240000|2021-05-05 12:37:20|||||||||1
1620218260000|2021-05-05 12:37:40|10907.5|10883.5|10907.5|10883.5|10907.5|10883.5|10907.5|10883.5|2
1620218310000|2021-05-05 12:38:30|10907.6|10883.6|10907.6|10883.6|10907.6|10883.6|10907.6|10883.6|0
1620218400000|2021-05-05 12:40:00|||||||||2
1620218420000|2021-05-05 12:40:20|10904.8|10880.8|10904.8|10880.8|10904.8|10880.8|10904.8|10880.8|1
1620218450000|2021-05-05 12:40:50|10907.3|10883.3|10907.3|10883.3|10907.3|10883.3|10907.3|10883.3|0
1620218460000|2021-05-05 12:41:00|10904.8|10880.8|10904.8|10880.8|10904.8|10880.8|10904.8|10880.8|1
1620218610000|2021-05-05 12:43:30|||||||||1
1620218620000|2021-05-05 12:43:40|10905|10881|10905|10881|10905|10881|10905|10881|0
1620218640000|2021-05-05 12:44:00|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|0
1620218650000|2021-05-05 12:44:10|10902.9|10878.9|10902.8|10878.8|10902.9|10878.9|10902.8|10878.8|0
1620218670000|2021-05-05 12:44:30|10902.6|10878.6|10902.6|10878.6|10902.6|10878.6|10902.6|10878.6|0
1620218680000|2021-05-05 12:44:40|10900.1|10876.1|10900.1|10876.1|10900.1|10876.1|10900.1|10876.1|0
1620218770000|2021-05-05 12:46:10|10897.7|10873.7|10897.6|10873.6|10897.7|10873.7|10897.6|10873.6|0
1620218780000|2021-05-05 12:46:20|10900|10876|10900.1|10876.1|10900.1|10876.1|10900|10876|2
1620218900000|2021-05-05 12:48:20|||||||||1
1620218910000|2021-05-05 12:48:30|10900.2|10876.2|10902.6|10878.6|10902.6|10878.6|10900.2|10876.2|1
1620218920000|2021-05-05 12:48:40|10907.4|10883.4|10917.5|10893.5|10917.5|10893.5|10905.1|10881.1|2
1620218930000|2021-05-05 12:48:50|10922.3|10898.3|10933|10893|10933|10906|10922.3|10890.4|4
1620218950000|2021-05-05 12:49:10|10935.6|10895.6|10938.1|10898.1|10938.1|10898.1|10935.6|10895.6|2
1620218960000|2021-05-05 12:49:20|10940.5|10900.5|10940.5|10900.5|10940.5|10900.5|10940.5|10900.5|0
1620218980000|2021-05-05 12:49:40|10943.1|10903.1|10943.2|10903.2|10943.2|10903.2|10943.1|10903.1|1
1620219000000|2021-05-05 12:50:00|10943|10903|10943|10903|10943|10903|10943|10903|0
1620219140000|2021-05-05 12:52:20|10945.5|10905.5|10945.5|10905.5|10945.5|10905.5|10945.5|10905.5|0
1620219150000|2021-05-05 12:52:30|10943.1|10903.1|10943.1|10903.1|10943.1|10903.1|10943.1|10903.1|0
1620219160000|2021-05-05 12:52:40|10943|10903|10933.2|10893.2|10943|10906|10930|10893.2|0
1620219170000|2021-05-05 12:52:50|10940.7|10880.7|10940.7|10880.7|10940.7|10880.7|10940.7|10880.7|0
1620219180000|2021-05-05 12:53:00|10928.2|10888.2|10940.6|10880.6|10940.6|10888.2|10928.2|10880.6|0
1620219190000|2021-05-05 12:53:10|10928.2|10888.2|10923.4|10883.4|10935.8|10888.2|10923.4|10875.8|0
1620219210000|2021-05-05 12:53:30|10923.3|10883.3|10920.1|10896.1|10923.3|10896.1|10920.1|10883.3|0
1620219220000|2021-05-05 12:53:40|||||||||1
1620219300000|2021-05-05 12:55:00|10917.6|10893.6|10917.6|10893.6|10917.6|10893.6|10917.6|10893.6|0
1620219340000|2021-05-05 12:55:40|10920.8|10880.8|10915.2|10891.2|10920.8|10891.2|10915.2|10880.8|1
1620219380000|2021-05-05 12:56:20|10920.8|10880.8|10920.8|10880.8|10920.8|10880.8|10920.8|10880.8|0
1620219420000|2021-05-05 12:57:00|10915.2|10891.2|10915.2|10891.2|10915.2|10891.2|10915.2|10891.2|2
1620219470000|2021-05-05 12:57:50|10920.8|10880.8|10920.8|10880.8|10920.8|10880.8|10920.8|10880.8|0
1620219530000|2021-05-05 12:58:50|10925.7|10885.7|10925.7|10885.7|10925.7|10885.7|10925.7|10885.7|5
1620219600000|2021-05-05 13:00:00|10923.3|10883.3|10923.3|10883.3|10927.3|10903.3|10923.3|10883.3|3
1620219610000|2021-05-05 13:00:10|10925.7|10885.7|10925.7|10885.7|10925.7|10885.7|10925.7|10885.7|0
1620219620000|2021-05-05 13:00:20|10920.1|10896.1|10920.8|10880.8|10925.7|10898.8|10920.1|10880.8|5
1620219630000|2021-05-05 13:00:30|10920.9|10880.9|10923.3|10883.3|10923.3|10883.3|10920.9|10880.9|1
1620219650000|2021-05-05 13:00:50|10925.7|10885.7|10923.3|10883.3|10925.7|10885.7|10923.3|10883.3|0
1620219660000|2021-05-05 13:01:00|10922.5|10898.5|10922.5|10898.5|10922.5|10898.5|10922.5|10898.5|0
1620219670000|2021-05-05 13:01:10|10923.3|10883.3|10923.3|10883.3|10923.3|10883.3|10923.3|10883.3|0
1620219680000|2021-05-05 13:01:20|||||||||2
1620219700000|2021-05-05 13:01:40|||||||||1
1620219730000|2021-05-05 13:02:10|10923.1|10883.1|10923.1|10883.1|10923.1|10883.1|10923.1|10883.1|0
1620219740000|2021-05-05 13:02:20|10907.9|10883.9|10907.9|10883.9|10907.9|10883.9|10907.9|10883.9|0
1620219750000|2021-05-05 13:02:30|10907.6|10883.6|10907.6|10883.6|10907.6|10883.6|10907.6|10883.6|0
1620219790000|2021-05-05 13:03:10|10905.2|10881.2|10905.2|10881.2|10905.2|10881.2|10905.2|10881.2|0
1620219800000|2021-05-05 13:03:20|10907.6|10883.6|10905.2|10881.2|10907.6|10883.6|10905.2|10881.2|1
1620219890000|2021-05-05 13:04:50|10907.6|10883.6|10907.6|10883.6|10907.6|10883.6|10907.6|10883.6|1
1620219990000|2021-05-05 13:06:30|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|0
1620220190000|2021-05-05 13:09:50|10907.7|10883.7|10905.3|10881.3|10907.7|10883.7|10905.3|10881.3|1
1620220200000|2021-05-05 13:10:00|||||||||5
1620220210000|2021-05-05 13:10:10|||||||||1
1620220330000|2021-05-05 13:12:10|10907.7|10883.7|10907.7|10883.7|10907.7|10883.7|10907.7|10883.7|0
1620220380000|2021-05-05 13:13:00|||||||||1
1620220400000|2021-05-05 13:13:20|10902.9|10878.9|10902.8|10878.8|10902.9|10878.9|10902.8|10878.8|0
1620220420000|2021-05-05 13:13:40|10902.9|10878.9|10905.3|10881.3|10905.3|10881.3|10902.9|10878.9|2
1620220530000|2021-05-05 13:15:30|10910.1|10886.1|10910.2|10886.2|10910.2|10886.2|10910.1|10886.1|2
1620220540000|2021-05-05 13:15:40|10915|10891|10915.1|10891.1|10915.1|10891.1|10915|10891|0
1620220560000|2021-05-05 13:16:00|10919.9|10895.9|10920.1|10896.1|10920.1|10896.1|10919.9|10895.9|1
1620220590000|2021-05-05 13:16:30|||||||||1
1620220640000|2021-05-05 13:17:20|10920.2|10896.2|10922.6|10898.6|10922.6|10898.6|10920.2|10896.2|2
1620220740000|2021-05-05 13:19:00|10927.4|10903.4|10927.6|10903.6|10927.6|10903.6|10927.4|10903.4|1
1620220760000|2021-05-05 13:19:20|10935.1|10911.1|10940.7|10900.7|10940.7|10911.1|10935.1|10900.7|2
1620220770000|2021-05-05 13:19:30|10940.6|10900.6|10940.7|10900.7|10940.7|10911|10935|10900.6|0
1620220780000|2021-05-05 13:19:40|10940.6|10900.6|10940.6|10900.6|10940.6|10906.2|10930.1|10900.5|0
1620220790000|2021-05-05 13:19:50|10930.2|10906.2|10940.5|10900.5|10940.5|10906.2|10930.2|10900.5|0
1620220800000|2021-05-05 13:20:00|10940.6|10900.6|10940.6|10900.6|10940.6|10900.6|10940.6|10900.6|0
1620220810000|2021-05-05 13:20:10|10930.2|10906.2|10927.6|10903.6|10930.2|10906.2|10927.6|10903.6|0
1620220820000|2021-05-05 13:20:20|10930.1|10906.1|10930.1|10906.1|10930.1|10906.1|10930.1|10906.1|0
1620220880000|2021-05-05 13:21:20|10925.3|10901.3|10925.1|10901.1|10925.3|10901.3|10925.1|10901.1|0
1620220940000|2021-05-05 13:22:20|10927.6|10903.6|10927.6|10903.6|10927.6|10903.6|10927.6|10903.6|0
1620220960000|2021-05-05 13:22:40|10937.2|10913.2|10937.2|10913.2|10937.2|10913.2|10937.2|10913.2|8
1620220980000|2021-05-05 13:23:00|10937.6|10913.6|10937.6|10913.6|10937.6|10913.6|10937.6|10913.6|0
1620221020000|2021-05-05 13:23:40|10940.1|10916.1|10940.1|10916.1|10940.1|10916.1|10940.1|10916.1|0
1620221030000|2021-05-05 13:23:50|10945.1|10921.1|10945.1|10921.1|10945.1|10921.1|10945.1|10921.1|2
1620221120000|2021-05-05 13:25:20|10947.6|10923.6|10947.6|10923.6|10947.6|10923.6|10947.6|10923.6|0
1620221150000|2021-05-05 13:25:50|10952.4|10928.4|10970.2|10930.2|10970.2|10930.2|10952.4|10928.4|1
1620221160000|2021-05-05 13:26:00|10970.6|10930.6|10970.6|10930.6|10970.6|10930.6|10970.6|10930.6|0
1620221180000|2021-05-05 13:26:20|10968.1|10928.1|10963.1|10923.1|10968.1|10928.1|10963.1|10923.1|1
1620221190000|2021-05-05 13:26:30|10960.7|10920.7|10960.6|10920.6|10960.7|10931|10955|10920.6|0
1620221230000|2021-05-05 13:27:10|10950.2|10926.2|10950.1|10926.1|10950.2|10926.2|10950.1|10926.1|0
1620221370000|2021-05-05 13:29:30|||||||||1
1620221400000|2021-05-05 13:30:00|10945.1|10921.1|10945.1|10921.1|10945.1|10921.1|10945.1|10921.1|0
1620221410000|2021-05-05 13:30:10|10940.1|10916.1|10942.6|10918.6|10942.6|10918.6|10940.1|10916.1|1
1620221420000|2021-05-05 13:30:20|10940.1|10916.1|10940.1|10916.1|10940.1|10916.1|10940.1|10916.1|0
1620221430000|2021-05-05 13:30:30|10937.6|10913.6|10937.6|10913.6|10937.6|10913.6|10937.6|10913.6|0
1620221440000|2021-05-05 13:30:40|10940|10916|10940|10916|10940|10916|10940|10916|0
1620221460000|2021-05-05 13:31:00|10940.1|10916.1|10937.7|10913.7|10940.1|10916.1|10937.7|10913.7|0
1620221470000|2021-05-05 13:31:10|10937.6|10913.6|10937.6|10913.6|10937.6|10913.6|10937.6|10913.6|0
1620221550000|2021-05-05 13:32:30|10930.1|10906.1|10940.6|10900.6|10940.6|10906.1|10930.1|10900.6|0
1620221620000|2021-05-05 13:33:40|10940.1|10916.1|10940.1|10916.1|10940.1|10916.1|10940.1|10916.1|1
1620221640000|2021-05-05 13:34:00|10939.7|10915.7|10938|10898|10940.6|10915.7|10930.2|10895.7|3
1620221650000|2021-05-05 13:34:10|10935.6|10895.6|10938|10898|10938.1|10898.1|10935.6|10895.6|0
1620221660000|2021-05-05 13:34:20|10935.7|10895.7|10935.6|10895.6|10938.1|10898.1|10935.6|10895.6|0
1620221680000|2021-05-05 13:34:40|10925.1|10901.1|10930.7|10890.7|10930.7|10901.1|10925.1|10890.7|0
1620221690000|2021-05-05 13:34:50|10915.2|10891.2|10912.9|10888.9|10915.2|10891.2|10910.5|10886.5|1
1620221700000|2021-05-05 13:35:00|10910.5|10886.5|10910.5|10886.5|10910.5|10886.5|10910.5|10886.5|0
1620221960000|2021-05-05 13:39:20|10908.1|10884.1|10908|10884|10908.1|10884.1|10908|10884|0
1620222040000|2021-05-05 13:40:40|10905.6|10881.6|10905.4|10881.4|10905.6|10881.6|10905.4|10881.4|1
1620222100000|2021-05-05 13:41:40|10900.4|10876.4|10900.4|10876.4|10900.4|10876.4|10900.4|10876.4|0
1620222170000|2021-05-05 13:42:50|10902.8|10878.8|10902.8|10878.8|10902.8|10878.8|10902.8|10878.8|0
1620222180000|2021-05-05 13:43:00|10900.4|10876.4|10900.4|10876.4|10900.4|10876.4|10900.4|10876.4|1
1620222350000|2021-05-05 13:45:50|||||||||2
1620222360000|2021-05-05 13:46:00|||||||||1
1620222370000|2021-05-05 13:46:10|||||||||1
1620222400000|2021-05-05 13:46:40|||||||||2
1620222460000|2021-05-05 13:47:40|||||||||1
1620222480000|2021-05-05 13:48:00|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|3
1620222550000|2021-05-05 13:49:10|10905.3|10881.3|10902.9|10878.9|10905.3|10881.3|10902.9|10878.9|5
1620222560000|2021-05-05 13:49:20|10905.4|10881.4|10905.4|10881.4|10905.4|10881.4|10905.4|10881.4|11
1620222570000|2021-05-05 13:49:30|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|0
1620222580000|2021-05-05 13:49:40|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|0
1620222630000|2021-05-05 13:50:30|10907.8|10883.8|10907.8|10883.8|10907.8|10883.8|10907.8|10883.8|1
1620222680000|2021-05-05 13:51:20|10905.4|10881.4|10902.9|10878.9|10905.4|10881.4|10902.9|10878.9|0
1620222710000|2021-05-05 13:51:50|10900.4|10876.4|10900.4|10876.4|10900.4|10876.4|10900.4|10876.4|0
1620222780000|2021-05-05 13:53:00|||||||||1
1620222870000|2021-05-05 13:54:30|||||||||4
1620222880000|2021-05-05 13:54:40|10902.8|10878.8|10902.9|10878.9|10902.9|10878.9|10902.8|10878.8|5
1620222910000|2021-05-05 13:55:10|10907.7|10883.7|10907.7|10883.7|10907.7|10883.7|10907.7|10883.7|0
1620222930000|2021-05-05 13:55:30|||||||||1
1620222940000|2021-05-05 13:55:40|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|3
1620222950000|2021-05-05 13:55:50|10900.5|10876.5|10900.4|10876.4|10900.5|10876.5|10900.4|10876.4|0
1620223000000|2021-05-05 13:56:40|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|3
1620223010000|2021-05-05 13:56:50|10905.3|10881.3|10902.9|10878.9|10905.3|10881.3|10902.9|10878.9|0
1620223020000|2021-05-05 13:57:00|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|0
1620223040000|2021-05-05 13:57:20|10905.4|10881.4|10905.4|10881.4|10907.8|10883.8|10905.4|10881.4|1
1620223050000|2021-05-05 13:57:30|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|10905.3|10881.3|0
1620223080000|2021-05-05 13:58:00|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|10902.9|10878.9|0
1620223190000|2021-05-05 13:59:50|||||||||1
1620223200000|2021-05-05 14:00:00|10900.5|10876.5|10900.5|10876.5|10900.5|10876.5|10900.5|10876.5|2
1620223260000|2021-05-05 14:01:00|10900.6|10876.6|10893.1|10869.1|10900.6|10876.6|10893.1|10869.1|0
1620223290000|2021-05-05 14:01:30|||||||||1
1620223300000|2021-05-05 14:01:40|||||||||1
1620223420000|2021-05-05 14:03:40|10890.7|10866.7|10890.6|10866.6|10890.7|10866.7|10890.6|10866.6|5
1620223490000|2021-05-05 14:04:50|10885.8|10861.8|10885.6|10861.6|10885.8|10861.8|10885.6|10861.6|4
1620223540000|2021-05-05 14:05:40|10883.1|10859.1|10883.1|10859.1|10883.1|10859.1|10883.1|10859.1|0
1620223760000|2021-05-05 14:09:20|10878.1|10854.1|10858.1|10834.1|10878.1|10854.1|10858.1|10834.1|29
1620223770000|2021-05-05 14:09:30|10855.6|10831.6|10863|10839|10863|10839|10855.6|10831.6|18
1620223830000|2021-05-05 14:10:30|10860.6|10836.6|10860.5|10836.5|10860.6|10836.6|10860.5|10836.5|0
1620223840000|2021-05-05 14:10:40|10858.1|10834.1|10858.1|10834.1|10858.1|10834.1|10858.1|10834.1|1
1620223850000|2021-05-05 14:10:50|10856.2|10816.2|10856.2|10816.2|10856.2|10826.6|10845.7|10816.2|33
1620223860000|2021-05-05 14:11:00|10843.2|10819.2|10843.2|10819.2|10843.2|10819.2|10843.2|10819.2|0
1620223890000|2021-05-05 14:11:30|10845.7|10821.7|10845.7|10821.7|10845.7|10821.7|10845.7|10821.7|5
1620223950000|2021-05-05 14:12:30|10856.1|10816.1|10856.2|10816.2|10856.2|10816.2|10856.1|10816.1|5
1620223960000|2021-05-05 14:12:40|10856.3|10816.3|10856.3|10816.3|10856.3|10816.3|10856.3|10816.3|0
1620223990000|2021-05-05 14:13:10|||||||||1
1620224010000|2021-05-05 14:13:30|10845.8|10821.8|10850.7|10826.7|10850.7|10826.7|10845.8|10821.8|2
1620224020000|2021-05-05 14:13:40|10860.8|10836.8|10861.2|10821.2|10861.6|10836.8|10860.8|10821.2|1
1620224070000|2021-05-05 14:14:30|10860.4|10836.4|10860.4|10836.4|10860.4|10836.4|10860.4|10836.4|0
1620224080000|2021-05-05 14:14:40|10860.5|10836.5|10860.5|10836.5|10860.5|10836.5|10860.5|10836.5|0
1620224100000|2021-05-05 14:15:00|10860.6|10836.6|10861.4|10821.4|10861.4|10836.6|10855.8|10821.4|2
1620224110000|2021-05-05 14:15:10|10861.2|10821.2|10861.2|10821.2|10861.2|10821.2|10861.2|10821.2|0
1620224150000|2021-05-05 14:15:50|10848.4|10824.4|10845.8|10821.8|10848.4|10824.4|10845.8|10821.8|0
1620224180000|2021-05-05 14:16:20|10858.3|10834.3|10850.7|10826.7|10858.3|10834.3|10850.7|10826.7|3
1620224190000|2021-05-05 14:16:30|10848.3|10824.3|10848.2|10824.2|10848.3|10824.3|10848.2|10824.2|0
1620224210000|2021-05-05 14:16:50|10845.8|10821.8|10845.8|10821.8|10845.8|10821.8|10845.8|10821.8|0
1620224230000|2021-05-05 14:17:10|||||||||1
1620224290000|2021-05-05 14:18:10|10843.3|10819.3|10843.3|10819.3|10843.3|10819.3|10843.3|10819.3|0
1620224380000|2021-05-05 14:19:40|||||||||1
1620224390000|2021-05-05 14:19:50|||||||||1
1620224470000|2021-05-05 14:21:10|10845.8|10821.8|10848.2|10824.2|10848.2|10824.2|10845.8|10821.8|1
1620224510000|2021-05-05 14:21:50|10840.8|10816.8|10840.8|10816.8|10840.8|10816.8|10840.8|10816.8|0
1620224550000|2021-05-05 14:22:30|10838.1|10814.1|10838.1|10814.1|10838.1|10814.1|10838.1|10814.1|11
1620224570000|2021-05-05 14:22:50|10835.6|10811.6|10835.6|10811.6|10835.6|10811.6|10835.6|10811.6|0
1620224580000|2021-05-05 14:23:00|10835.7|10811.7|10835.7|10811.7|10835.7|10811.7|10835.7|10811.7|1
1620224700000|2021-05-05 14:25:00|10840.5|10816.5|10840.5|10816.5|10840.5|10816.5|10840.5|10816.5|5
1620224710000|2021-05-05 14:25:10|10840.6|10816.6|10840.6|10816.6|10840.6|10816.6|10840.6|10816.6|0
1620224770000|2021-05-05 14:26:10|10840.9|10816.9|10840.9|10816.9|10840.9|10816.9|10840.9|10816.9|0
1620224790000|2021-05-05 14:26:30|10850.9|10826.9|10850.9|10826.9|10850.9|10826.9|10850.9|10826.9|6
1620224820000|2021-05-05 14:27:00|10853.4|10829.4|10851|10827|10853.4|10829.4|10851|10827|2
1620224830000|2021-05-05 14:27:10|10850.9|10826.9|10850.9|10826.9|10850.9|10826.9|10850.9|10826.9|0
1620224860000|2021-05-05 14:27:40|10853.4|10829.4|10853.4|10829.4|10853.4|10829.4|10853.4|10829.4|2
1620224930000|2021-05-05 14:28:50|10862.9|10838.9|10858.4|10834.4|10865.9|10841.9|10858.4|10834.4|3
1620225000000|2021-05-05 14:30:00|10860.8|10836.8|10860.8|10836.8|10860.8|10836.8|10860.8|10836.8|0
1620225070000|2021-05-05 14:31:10|10860.7|10836.7|10860.7|10836.7|10860.7|10836.7|10860.7|10836.7|0
1620225140000|2021-05-05 14:32:20|10855.9|10831.9|10858.3|10834.3|10858.3|10834.3|10855.9|10831.9|2
1620225240000|2021-05-05 14:34:00|||||||||1
1620225310000|2021-05-05 14:35:10|10855.8|10831.8|10850.9|10826.9|10855.8|10831.8|10848.5|10824.5|3
1620225320000|2021-05-05 14:35:20|10848.4|10824.4|10848.4|10824.4|10848.4|10824.4|10848.4|10824.4|0
1620225540000|2021-05-05 14:39:00|10858.2|10834.2|10858.2|10834.2|10858.2|10834.2|10858.2|10834.2|8
1620225600000|2021-05-05 14:40:00|10848.4|10824.4|10848.4|10824.4|10848.4|10824.4|10848.4|10824.4|3
1620225620000|2021-05-05 14:40:20|10848.5|10824.5|10848.4|10824.4|10848.5|10824.5|10848.4|10824.4|3
1620225630000|2021-05-05 14:40:30|10850.8|10826.8|10848.4|10824.4|10850.8|10826.8|10848.4|10824.4|2
1620225650000|2021-05-05 14:40:50|||||||||1
1620225730000|2021-05-05 14:42:10|||||||||3
1620225770000|2021-05-05 14:42:50|||||||||1
1620225790000|2021-05-05 14:43:10|10843.6|10819.6|10840.9|10816.9|10843.6|10819.6|10840.9|10816.9|9
1620225810000|2021-05-05 14:43:30|10838.4|10814.4|10838.4|10814.4|10838.4|10814.4|10838.4|10814.4|3
1620225840000|2021-05-05 14:44:00|10833.6|10809.6|10833.4|10809.4|10833.6|10809.6|10833.4|10809.4|1
1620225950000|2021-05-05 14:45:50|10831|10807|10831|10807|10831|10807|10831|10807|25
1620225970000|2021-05-05 14:46:10|||||||||1
1620225990000|2021-05-05 14:46:30|10831.1|10807.1|10831|10807|10833.6|10809.6|10831|10807|1
1620226090000|2021-05-05 14:48:10|10833.4|10809.4|10833.4|10809.4|10833.4|10809.4|10833.4|10809.4|7
1620226160000|2021-05-05 14:49:20|||||||||4
1620226170000|2021-05-05 14:49:30|||||||||6
1620226180000|2021-05-05 14:49:40|10843.3|10819.3|10848.3|10824.3|10850.8|10826.8|10843.3|10819.3|10
1620226250000|2021-05-05 14:50:50|10843.5|10819.5|10843.3|10819.3|10843.5|10819.5|10843.3|10819.3|0
1620226340000|2021-05-05 14:52:20|10838.3|10814.3|10833.6|10809.6|10838.3|10814.3|10833.6|10809.6|6
1620226590000|2021-05-05 14:56:30|10836|10812|10836|10812|10836|10812|10836|10812|0
1620226600000|2021-05-05 14:56:40|||||||||1
1620226620000|2021-05-05 14:57:00|10833.6|10809.6|10833.6|10809.6|10833.6|10809.6|10833.6|10809.6|0
1620226640000|2021-05-05 14:57:20|||||||||1
1620226670000|2021-05-05 14:57:50|||||||||1
1620226750000|2021-05-05 14:59:10|||||||||1
1620226760000|2021-05-05 14:59:20|10828.8|10804.8|10828.6|10804.6|10828.8|10804.8|10828.6|10804.6|2
1620226780000|2021-05-05 14:59:40|||||||||1
1620226800000|2021-05-05 15:00:00|10835.8|10811.8|10833.5|10809.5|10835.8|10811.8|10833.5|10809.5|6
1620226820000|2021-05-05 15:00:20|10835.9|10811.9|10838.5|10814.5|10838.5|10814.5|10835.9|10811.9|5
1620226830000|2021-05-05 15:00:30|10836.1|10812.1|10836.1|10812.1|10836.1|10812.1|10836.1|10812.1|0
1620226840000|2021-05-05 15:00:40|||||||||1
1620226910000|2021-05-05 15:01:50|10838.5|10814.5|10838.5|10814.5|10838.5|10814.5|10838.5|10814.5|2
1620226920000|2021-05-05 15:02:00|10836.1|10812.1|10836.1|10812.1|10836.1|10812.1|10836.1|10812.1|0
1620226940000|2021-05-05 15:02:20|10836|10812|10833.6|10809.6|10836|10812|10833.6|10809.6|3
1620226980000|2021-05-05 15:03:00|||||||||1
1620227000000|2021-05-05 15:03:20|||||||||1
1620227030000|2021-05-05 15:03:50|10828.8|10804.8|10833.4|10809.4|10833.4|10809.4|10828.6|10804.6|2
1620227040000|2021-05-05 15:04:00|10833.6|10809.6|10833.6|10809.6|10833.6|10809.6|10833.6|10809.6|0
1620227080000|2021-05-05 15:04:40|10836|10812|10836|10812|10836|10812|10836|10812|0
1620227100000|2021-05-05 15:05:00|10833.6|10809.6|10833.6|10809.6|10833.6|10809.6|10833.6|10809.6|1
1620227110000|2021-05-05 15:05:10|10833.7|10809.7|10836.1|10812.1|10836.2|10812.2|10833.7|10809.7|5
1620227120000|2021-05-05 15:05:20|10838.6|10814.6|10836.1|10812.1|10838.6|10814.6|10836.1|10812.1|5
1620227130000|2021-05-05 15:05:30|10833.7|10809.7|10831.1|10807.1|10833.7|10809.7|10831.1|10807.1|3
1620227140000|2021-05-05 15:05:40|10831.2|10807.2|10831.2|10807.2|10831.2|10807.2|10831.2|10807.2|1
1620227150000|2021-05-05 15:05:50|10836.2|10812.2|10838.6|10814.6|10838.6|10814.6|10836.2|10812.2|3
1620227160000|2021-05-05 15:06:00|10841.2|10817.2|10836.2|10812.2|10841.2|10817.2|10836.2|10812.2|0
1620227190000|2021-05-05 15:06:30|10833.8|10809.8|10833.7|10809.7|10833.8|10809.8|10833.7|10809.7|0
1620227250000|2021-05-05 15:07:30|||||||||5
1620227260000|2021-05-05 15:07:40|||||||||1
1620227420000|2021-05-05 15:10:20|||||||||1
1620227480000|2021-05-05 15:11:20|||||||||1
1620227620000|2021-05-05 15:13:40|10836.1|10812.1|10836.2|10812.2|10836.2|10812.2|10836.1|10812.1|1
1620227650000|2021-05-05 15:14:10|||||||||2
1620227680000|2021-05-05 15:14:40|||||||||3
1620227770000|2021-05-05 15:16:10|||||||||3
1620227860000|2021-05-05 15:17:40|10836.3|10812.3|10836.3|10812.3|10836.3|10812.3|10836.3|10812.3|0
1620227910000|2021-05-05 15:18:30|||||||||1
1620227940000|2021-05-05 15:19:00|||||||||1
1620227990000|2021-05-05 15:19:50|||||||||3
1620228050000|2021-05-05 15:20:50|10833.9|10809.9|10833.7|10809.7|10833.9|10809.9|10833.7|10809.7|9
1620228060000|2021-05-05 15:21:00|10831.3|10807.3|10831.3|10807.3|10831.3|10807.3|10831.3|10807.3|3
1620228120000|2021-05-05 15:22:00|10828.9|10804.9|10828.8|10804.8|10828.9|10804.9|10828.8|10804.8|0
1620228250000|2021-05-05 15:24:10|10821.1|10797.1|10813.6|10789.6|10821.1|10797.1|10813.6|10789.6|15
1620228260000|2021-05-05 15:24:20|10813.8|10789.8|10816.2|10792.2|10816.2|10792.2|10813.8|10789.8|1
1620228270000|2021-05-05 15:24:30|10816.5|10792.5|10816.3|10792.3|10816.5|10792.5|10816.3|10792.3|9
1620228280000|2021-05-05 15:24:40|||||||||21
1620228310000|2021-05-05 15:25:10|10813.9|10789.9|10816.3|10792.3|10816.3|10792.3|10813.9|10789.9|0
1620228320000|2021-05-05 15:25:20|10818.8|10794.8|10818.8|10794.8|10818.8|10794.8|10818.8|10794.8|2
1620228330000|2021-05-05 15:25:30|10821.3|10797.3|10823.7|10799.7|10823.7|10799.7|10821.3|10797.3|1
1620228370000|2021-05-05 15:26:10|10828.5|10804.5|10831.1|10807.1|10831.1|10807.1|10828.5|10804.5|2
1620228440000|2021-05-05 15:27:20|10838.6|10814.6|10838.6|10814.6|10838.6|10814.6|10838.6|10814.6|3
1620228460000|2021-05-05 15:27:40|||||||||4
1620228470000|2021-05-05 15:27:50|||||||||3
1620228500000|2021-05-05 15:28:20|||||||||1
1620228580000|2021-05-05 15:29:40|10836.2|10812.2|10836.1|10812.1|10836.2|10812.2|10836.1|10812.1|2
1620228660000|2021-05-05 15:31:00|10838.5|10814.5|10838.6|10814.6|10838.6|10814.6|10838.5|10814.5|0
1620228670000|2021-05-05 15:31:10|10836.2|10812.2|10836.2|10812.2|10836.2|10812.2|10836.2|10812.2|1
1620228690000|2021-05-05 15:31:30|10836.1|10812.1|10836.1|10812.1|10836.1|10812.1|10836.1|10812.1|4
1620228710000|2021-05-05 15:31:50|||||||||6
1620228730000|2021-05-05 15:32:10|||||||||1
1620228740000|2021-05-05 15:32:20|10838.5|10814.5|10843.5|10819.5|10843.5|10819.5|10836.2|10812.2|3
1620228750000|2021-05-05 15:32:30|10843.6|10819.6|10843.6|10819.6|10843.6|10819.6|10843.6|10819.6|0
1620228840000|2021-05-05 15:34:00|10846|10822|10846|10822|10846|10822|10846|10822|0
1620228850000|2021-05-05 15:34:10|10846.1|10822.1|10846.1|10822.1|10846.1|10822.1|10846.1|10822.1|0
1620228870000|2021-05-05 15:34:30|10846.2|10822.2|10846.2|10822.2|10846.2|10822.2|10846.2|10822.2|0
1620229150000|2021-05-05 15:39:10|10846.7|10822.7|10858.7|10834.7|10858.7|10834.7|10846.7|10822.7|5
1620229170000|2021-05-05 15:39:30|10861.2|10837.2|10861.2|10837.2|10861.2|10837.2|10861.2|10837.2|0
1620229190000|2021-05-05 15:39:50|10863.6|10839.6|10871.2|10847.2|10871.2|10847.2|10863.6|10839.6|1
1620229200000|2021-05-05 15:40:00|10876.2|10852.2|10876.2|10852.2|10876.2|10852.2|10876.2|10852.2|0
1620229210000|2021-05-05 15:40:10|10876.3|10852.3|10878.7|10854.7|10878.7|10854.7|10876.3|10852.3|1
1620229230000|2021-05-05 15:40:30|10891.7|10851.7|10886.2|10862.2|10891.7|10862.2|10886.2|10851.7|1
1620229240000|2021-05-05 15:40:40|10891.7|10851.7|10881.2|10857.2|10891.7|10857.2|10881.2|10851.7|4
1620229270000|2021-05-05 15:41:10|10878.8|10854.8|10878.7|10854.7|10878.8|10854.8|10878.7|10854.7|0
1620229300000|2021-05-05 15:41:40|10887.2|10827.2|10861.2|10837.2|10887.2|10837.6|10861.2|10827.2|1
1620229310000|2021-05-05 15:41:50|10842.1|10818.1|10841.2|10817.2|10842.1|10818.1|10841.2|10817.2|1
1620229350000|2021-05-05 15:42:30|10846.7|10806.7|10836.3|10812.3|10846.7|10812.3|10828.7|10804.7|1
1620229360000|2021-05-05 15:42:40|10836.2|10812.2|10836.2|10812.2|10836.2|10812.2|10836.2|10812.2|1
1620229370000|2021-05-05 15:42:50|||||||||3
1620229380000|2021-05-05 15:43:00|10841.8|10801.8|10841.8|10801.8|10841.8|10801.8|10841.8|10801.8|0
1620229390000|2021-05-05 15:43:10|10841.7|10801.7|10841.7|10801.7|10841.7|10801.7|10841.7|10801.7|0
1620229440000|2021-05-05 15:44:00|10846.7|10806.7|10841.1|10817.1|10846.7|10817.1|10841.1|10806.7|3
1620229450000|2021-05-05 15:44:10|10841.2|10817.2|10841.2|10817.2|10841.2|10817.2|10841.2|10817.2|0
1620229480000|2021-05-05 15:44:40|10843.6|10819.6|10843.7|10819.7|10843.7|10819.7|10843.6|10819.6|0
1620229490000|2021-05-05 15:44:50|10841.2|10817.2|10841.2|10817.2|10841.2|10817.2|10841.2|10817.2|1
1620229560000|2021-05-05 15:46:00|10848.7|10824.7|10848.7|10824.7|10848.7|10824.7|10843.7|10819.7|3
1620229600000|2021-05-05 15:46:40|10848.8|10824.8|10848.8|10824.8|10848.8|10824.8|10848.8|10824.8|0
1620229620000|2021-05-05 15:47:00|10851.1|10827.1|10851.1|10827.1|10851.1|10827.1|10851.1|10827.1|0
1620229630000|2021-05-05 15:47:10|10851.3|10827.3|10841.3|10817.3|10851.3|10827.3|10841.3|10817.3|2
1620229660000|2021-05-05 15:47:40|10848.4|10824.4|10848.4|10824.4|10848.4|10824.4|10848.4|10824.4|2
1620229680000|2021-05-05 15:48:00|10848.8|10824.8|10848.8|10824.8|10848.8|10824.8|10848.8|10824.8|0
1620229790000|2021-05-05 15:49:50|10851.3|10827.3|10841.7|10817.7|10851.3|10827.3|10841.7|10817.7|1
1620229800000|2021-05-05 15:50:00|10841.3|10817.3|10841.3|10817.3|10841.3|10817.3|10841.3|10817.3|0
1620229830000|2021-05-05 15:50:30|10856.3|10832.3|10856.3|10832.3|10856.3|10832.3|10856.3|10832.3|6
1620229840000|2021-05-05 15:50:40|10874.3|10834.3|10876.7|10836.7|10876.7|10836.7|10874.3|10834.3|5
1620229850000|2021-05-05 15:50:50|10877.6|10837.6|10914.3|10854.3|10914.3|10854.3|10877.6|10837.6|1
1620229860000|2021-05-05 15:51:00|10911.9|10851.9|10919.3|10859.3|10919.3|10859.3|10911.8|10851.8|5
1620229880000|2021-05-05 15:51:20|10916.8|10856.8|10914.3|10854.3|10916.8|10856.8|10914.3|10854.3|0
1620229890000|2021-05-05 15:51:30|10926.2|10866.2|10924.3|10864.3|10929.3|10869.3|10924.3|10864.3|5
1620229900000|2021-05-05 15:51:40|10926.7|10866.7|10926.8|10886.8|10936.8|10886.8|10916.8|10866.7|5
1620229910000|2021-05-05 15:51:50|10917.7|10877.7|10944.3|10884.3|10949.3|10889.3|10917.7|10877.7|5
1620229920000|2021-05-05 15:52:00|10941.8|10881.8|10949.2|10889.2|10949.3|10889.3|10939.3|10879.3|6
1620229930000|2021-05-05 15:52:10|10949.3|10889.3|10954.3|10894.3|10954.3|10894.3|10949.3|10889.3|4
1620229940000|2021-05-05 15:52:20|10951.9|10891.9|10979.4|10919.4|10979.4|10919.4|10949.3|10889.3|5
1620229950000|2021-05-05 15:52:30|10972.2|10912.2|10994.3|10934.3|10994.3|10934.3|10971.9|10911.9|4
1620229960000|2021-05-05 15:52:40|10994.4|10934.4|11004.4|10944.4|11004.4|10944.4|10994.4|10934.4|2
1620229980000|2021-05-05 15:53:00|11006.8|10946.8|11006.9|10946.9|11006.9|10946.9|11006.8|10946.8|0
1620230020000|2021-05-05 15:53:40|10999.4|10939.4|11006.9|10946.9|11006.9|10946.9|10999.4|10939.4|7
1620230030000|2021-05-05 15:53:50|11004.5|10944.5|11001.9|10941.9|11004.5|10944.5|11001.9|10941.9|0
1620230040000|2021-05-05 15:54:00|11006.9|10946.9|11006.9|10946.9|11006.9|10946.9|11006.9|10946.9|0
1620230050000|2021-05-05 15:54:10|11009.4|10949.4|11009.4|10949.4|11009.4|10949.4|11009.4|10949.4|0
1620230060000|2021-05-05 15:54:20|11011.8|10951.8|11011.9|10951.9|11011.9|10951.9|11011.8|10951.8|0
1620230080000|2021-05-05 15:54:40|11006.9|10946.9|11006.9|10946.9|11006.9|10946.9|11006.9|10946.9|1
1620230100000|2021-05-05 15:55:00|11016.5|10956.5|11016.5|10956.5|11016.5|10956.5|11016.5|10956.5|0
1620230110000|2021-05-05 15:55:10|11016.9|10956.9|11016.9|10956.9|11016.9|10956.9|11016.9|10956.9|0
1620230160000|2021-05-05 15:56:00|11019.3|10959.3|11021.9|10961.9|11021.9|10961.9|11019.3|10959.3|2
1620230170000|2021-05-05 15:56:10|11024.4|10964.4|11024.4|10964.4|11024.4|10964.4|11024.4|10964.4|0
1620230180000|2021-05-05 15:56:20|11026.8|10966.8|11021.9|10981.9|11026.9|10981.9|11019.4|10966.8|0
1620230190000|2021-05-05 15:56:30|11016.4|10992.4|11016.4|10992.4|11016.4|10992.4|11016.4|10992.4|0
1620230220000|2021-05-05 15:57:00|11021.9|10961.9|11024.2|10964.2|11024.4|10964.4|11019.5|10959.5|2
1620230230000|2021-05-05 15:57:10|11024.4|10964.4|11024.4|10964.4|11024.4|10964.4|11024.4|10964.4|0
1620230240000|2021-05-05 15:57:20|11019.4|10959.4|11019.4|10959.4|11019.4|10959.4|11019.4|10959.4|3
1620230260000|2021-05-05 15:57:40|11021.9|10961.9|11021.9|10961.9|11021.9|10961.9|11021.9|10961.9|0
1620230280000|2021-05-05 15:58:00|11024.4|10964.4|11021.9|10961.9|11024.4|10964.4|11021.9|10961.9|2
1620230310000|2021-05-05 15:58:30|11022|10962|11022|10962|11022|10962|11022|10962|0
1620230320000|2021-05-05 15:58:40|11024.4|10964.4|11024.5|10964.5|11024.5|10964.5|11024.4|10964.4|0
1620230400000|2021-05-05 16:00:00|11022|10962|11022|10962|11022|10962|11022|10962|0
1620230450000|2021-05-05 16:00:50|11021|10961|10982.3|10942.3|11021|10961|10982.3|10942.3|7
1620230460000|2021-05-05 16:01:00|10976.7|10952.7|10976.7|10952.7|10976.7|10952.7|10976.7|10952.7|0
1620230500000|2021-05-05 16:01:40|10974.2|10950.2|10977.3|10937.3|10977.3|10950.2|10974.2|10937.3|4
1620230600000|2021-05-05 16:03:20|10974.5|10914.5|10949.6|10909.6|10974.5|10915|10949.6|10902|0
1620230610000|2021-05-05 16:03:30|10949.5|10909.5|10949.5|10909.5|10949.5|10909.5|10949.5|10909.5|0
1620230670000|2021-05-05 16:04:30|10949.6|10909.6|10947.1|10907.1|10949.6|10909.6|10947.1|10907.1|0
1620230760000|2021-05-05 16:06:00|10952.4|10892.4|10952.4|10892.4|10952.4|10892.4|10952.4|10892.4|0
1620230770000|2021-05-05 16:06:10|10937.4|10897.4|10937.4|10897.4|10937.4|10897.4|10937.4|10897.4|0
1620230810000|2021-05-05 16:06:50|10927|10903|10927|10903|10927|10903|10927|10903|0
1620230820000|2021-05-05 16:07:00|10926.9|10902.9|10926.9|10902.9|10926.9|10902.9|10926.9|10902.9|5
1620230830000|2021-05-05 16:07:10|10926.8|10902.8|10926.8|10902.8|10926.8|10902.8|10926.8|10902.8|0
1620230840000|2021-05-05 16:07:20|10930.4|10870.4|10907.4|10867.4|10932.1|10877.8|10901.8|10867.4|0
1620230850000|2021-05-05 16:07:30|10901.8|10877.8|10901.8|10877.8|10901.8|10877.8|10901.8|10877.8|0
1620230880000|2021-05-05 16:08:00|||||||||1
1620230930000|2021-05-05 16:08:50|10907.4|10867.4|10907.4|10867.4|10907.4|10867.4|10907.4|10867.4|2
1620230950000|2021-05-05 16:09:10|10901.8|10877.8|10901.8|10877.8|10901.8|10877.8|10901.8|10877.8|3
1620231030000|2021-05-05 16:10:30|10904.2|10880.2|10904.2|10880.2|10904.2|10880.2|10904.2|10880.2|1
1620231090000|2021-05-05 16:11:30|10908.9|10884.9|10908.9|10884.9|10908.9|10884.9|10908.9|10884.9|1
1620231110000|2021-05-05 16:11:50|10911.5|10887.5|10918.7|10894.7|10918.7|10894.7|10911.5|10887.5|1
1620231120000|2021-05-05 16:12:00|10921.2|10897.2|10921.2|10897.2|10921.2|10897.2|10921.2|10897.2|2
1620231160000|2021-05-05 16:12:40|10931.5|10907.5|10941.6|10917.6|10952.1|10917.6|10931.5|10907.5|9
1620231170000|2021-05-05 16:12:50|10944.1|10920.1|10941.6|10917.6|10944.1|10920.1|10941.6|10917.6|0
1620231270000|2021-05-05 16:14:30|10952.1|10912.1|10952.1|10912.1|10952.1|10912.1|10952.1|10912.1|3
1620231300000|2021-05-05 16:15:00|10954.1|10930.1|10949.2|10925.2|10954.1|10930.1|10949.2|10925.2|1
1620231310000|2021-05-05 16:15:10|10949.1|10925.1|10949.1|10925.1|10949.1|10925.1|10949.1|10925.1|0
1620231320000|2021-05-05 16:15:20|10949.3|10925.3|10959.1|10935.1|10959.1|10935.1|10949.3|10925.3|2
1620231340000|2021-05-05 16:15:40|10959.2|10935.2|10959.2|10935.2|10959.2|10935.2|10959.2|10935.2|0
1620231410000|2021-05-05 16:16:50|10956.8|10932.8|10959.2|10935.2|10959.2|10935.2|10956.8|10932.8|0
1620231420000|2021-05-05 16:17:00|10956.8|10932.8|10959.2|10935.2|10959.2|10935.2|10956.8|10932.8|0
1620231440000|2021-05-05 16:17:20|10974.7|10934.7|10974.7|10934.7|10974.7|10934.7|10974.7|10934.7|1
1620231480000|2021-05-05 16:18:00|10987.1|10927.1|10987.1|10927.1|10987.1|10927.1|10987.1|10927.1|2
1620231490000|2021-05-05 16:18:10|10987.2|10927.2|10987.2|10927.2|10987.2|10927.2|10987.2|10927.2|0
1620231520000|2021-05-05 16:18:40|10987.1|10927.1|10987.1|10927.1|10987.1|10927.1|10987.1|10927.1|0
1620231610000|2021-05-05 16:20:10|10972.3|10932.3|10972.3|10932.3|10972.3|10932.3|10972.3|10932.3|0
1620231630000|2021-05-05 16:20:30|10972.1|10932.1|10972.1|10932.1|10972.1|10932.1|10972.1|10932.1|0
1620231680000|2021-05-05 16:21:20|10961.7|10937.7|10972|10932|10972|10937.7|10961.7|10932|0
1620231690000|2021-05-05 16:21:30|10972.1|10932.1|10972.1|10932.1|10972.1|10932.1|10972.1|10932.1|0
1620231740000|2021-05-05 16:22:20|10956.9|10932.9|10971.8|10931.8|10971.8|10932.9|10956.9|10931.8|1
1620231750000|2021-05-05 16:22:30|10972.1|10932.1|10972.1|10932.1|10972.1|10932.1|10972.1|10932.1|1
1620231780000|2021-05-05 16:23:00|10969|10945|10969|10945|10969|10945|10969|10945|0
1620231830000|2021-05-05 16:23:50|10968.7|10944.7|10968.7|10944.7|10968.7|10944.7|10968.7|10944.7|3
1620231910000|2021-05-05 16:25:10|10966.3|10942.3|10966.3|10942.3|10966.3|10942.3|10966.3|10942.3|1
1620231970000|2021-05-05 16:26:10|10961.3|10937.3|10968.7|10944.7|10971.2|10947.2|10961.3|10937.3|1
1620232090000|2021-05-05 16:28:10|10966.3|10942.3|10966.3|10942.3|10966.3|10942.3|10966.3|10942.3|1
1620232190000|2021-05-05 16:29:50|10971.1|10947.1|10971.2|10947.2|10971.2|10947.2|10971.1|10947.1|0
1620232230000|2021-05-05 16:30:30|10973.7|10949.7|10976.1|10952.1|10976.1|10952.1|10973.7|10949.7|6
1620232240000|2021-05-05 16:30:40|10976.2|10952.2|10976.2|10952.2|10976.2|10952.2|10976.2|10952.2|1
1620232270000|2021-05-05 16:31:10|10978.6|10954.6|10978.7|10954.7|10978.7|10954.7|10978.6|10954.6|0
1620232450000|2021-05-05 16:34:10|10981.2|10957.2|10983.7|10959.7|10983.7|10959.7|10981.2|10957.2|4
1620232460000|2021-05-05 16:34:20|10986.1|10962.1|10986.2|10962.2|10986.2|10962.2|10983.7|10959.7|0
1620232510000|2021-05-05 16:35:10|10988.7|10964.7|10986.2|10962.2|10988.7|10964.7|10986.2|10962.2|1
1620232520000|2021-05-05 16:35:20|10983.7|10959.7|10983.7|10959.7|10983.7|10959.7|10983.7|10959.7|0
1620232550000|2021-05-05 16:35:50|||||||||1
1620232610000|2021-05-05 16:36:50|10986.1|10962.1|10991.2|10967.2|10991.2|10967.2|10986.1|10962.1|3
1620232720000|2021-05-05 16:38:40|10993.6|10969.6|10993.6|10969.6|10993.6|10969.6|10993.6|10969.6|4
1620232740000|2021-05-05 16:39:00|10996|10972|10996|10972|10996|10972|10996|10972|0
1620232750000|2021-05-05 16:39:10|10996.1|10972.1|10996.1|10972.1|10996.1|10972.1|10996.1|10972.1|0
1620232760000|2021-05-05 16:39:20|||||||||1
1620232770000|2021-05-05 16:39:30|10998.6|10974.6|10998.6|10974.6|10998.6|10974.6|10998.6|10974.6|0
1620232800000|2021-05-05 16:40:00|10996.1|10972.1|10991.1|10967.1|10996.1|10972.1|10991|10967|3
1620232870000|2021-05-05 16:41:10|10983.9|10959.9|10991.1|10967.1|10991.1|10967.1|10983.9|10959.9|1
1620232920000|2021-05-05 16:42:00|10993.6|10969.6|10993.6|10969.6|10993.6|10969.6|10993.6|10969.6|0
1620233070000|2021-05-05 16:44:30|10993.4|10969.4|10991.1|10967.1|10993.4|10969.4|10991.1|10967.1|1
1620233120000|2021-05-05 16:45:20|10986.2|10962.2|10986.2|10962.2|10986.2|10962.2|10986.2|10962.2|1
1620233130000|2021-05-05 16:45:30|||||||||1
1620233160000|2021-05-05 16:46:00|10986.3|10962.3|10986.3|10962.3|10986.3|10962.3|10986.3|10962.3|0
1620233230000|2021-05-05 16:47:10|10978.9|10954.9|10976.4|10952.4|10978.9|10954.9|10976.4|10952.4|7
1620233250000|2021-05-05 16:47:30|10975.8|10951.8|10974.3|10934.3|10975.8|10951.8|10974.3|10934.3|2
1620233310000|2021-05-05 16:48:30|10958.8|10934.8|10958.8|10934.8|10958.8|10934.8|10958.8|10934.8|0
1620233320000|2021-05-05 16:48:40|||||||||1
1620233340000|2021-05-05 16:49:00|||||||||1
1620233390000|2021-05-05 16:49:50|||||||||1
1620233450000|2021-05-05 16:50:50|10976.8|10936.8|10981.8|10941.8|10981.8|10941.8|10976.8|10936.8|3
1620233460000|2021-05-05 16:51:00|10976.2|10952.2|10976.2|10952.2|10976.2|10952.2|10976.2|10952.2|0
1620233470000|2021-05-05 16:51:10|10976.3|10952.3|10976.3|10952.3|10976.3|10952.3|10976.3|10952.3|0
1620233500000|2021-05-05 16:51:40|10981.9|10941.9|10976.3|10952.3|10981.9|10952.3|10976.3|10941.9|0
1620233560000|2021-05-05 16:52:40|10986.8|10946.8|10986.8|10946.8|10986.8|10946.8|10986.8|10946.8|2
1620233590000|2021-05-05 16:53:10|10981.2|10957.2|10981.2|10957.2|10981.2|10957.2|10981.2|10957.2|0
1620233610000|2021-05-05 16:53:30|10981.3|10957.3|10981.2|10957.2|10986.8|10957.3|10981.2|10944.3|0
1620233620000|2021-05-05 16:53:40|10981.3|10957.3|10981.3|10957.3|10981.3|10957.3|10981.3|10957.3|0
1620233640000|2021-05-05 16:54:00|10983.8|10959.8|10983.8|10959.8|10983.8|10959.8|10983.8|10959.8|0
1620233680000|2021-05-05 16:54:40|10983.6|10959.6|10981.8|10941.8|10986.8|10959.6|10976.3|10941.8|1
1620233690000|2021-05-05 16:54:50|10971.3|10947.3|10978.8|10954.8|10978.8|10954.8|10971.3|10947.3|1
1620233710000|2021-05-05 16:55:10|10976.8|10936.8|10966.3|10942.3|10976.8|10942.4|10966.3|10934.4|4
1620233720000|2021-05-05 16:55:20|10971.8|10931.8|10961.3|10937.3|10971.8|10937.3|10961.3|10931.8|0
1620233730000|2021-05-05 16:55:30|10963.8|10939.8|10963.8|10939.8|10963.8|10939.8|10963.8|10939.8|0
1620233740000|2021-05-05 16:55:40|10961.3|10937.3|10961.3|10937.3|10961.3|10937.3|10961.3|10937.3|0
1620233750000|2021-05-05 16:55:50|10958.8|10934.8|10958.8|10934.8|10958.8|10934.8|10958.8|10934.8|0
1620233810000|2021-05-05 16:56:50|10943.8|10919.8|10943.8|10919.8|10943.8|10919.8|10943.8|10919.8|3
1620233820000|2021-05-05 16:57:00|10941.3|10917.3|10938.8|10914.8|10941.3|10917.3|10938.8|10914.8|0
1620233840000|2021-05-05 16:57:20|10936.3|10912.3|10936.3|10912.3|10936.3|10912.3|10936.3|10912.3|0
1620233910000|2021-05-05 16:58:30|10956.8|10916.8|10956.8|10916.8|10956.8|10916.8|10956.8|10916.8|10
1620233930000|2021-05-05 16:58:50|10956.7|10916.7|10954.3|10914.3|10956.7|10916.7|10954.3|10914.3|2
1620233970000|2021-05-05 16:59:30|10951.3|10927.3|10954.3|10914.3|10954.5|10927.3|10951.3|10914.3|0
1620233980000|2021-05-05 16:59:40|10941.3|10917.3|10941.3|10917.3|10941.3|10917.3|10941.3|10917.3|0
1620234000000|2021-05-05 17:00:00|||||||||1
1620234020000|2021-05-05 17:00:20|10941.2|10917.2|10944.4|10904.4|10946.9|10917.3|10941.2|10904.4|1
1620234040000|2021-05-05 17:00:40|10943.6|10919.6|10943.8|10919.8|10943.8|10919.8|10943.6|10919.6|0
1620234060000|2021-05-05 17:01:00|||||||||1
1620234070000|2021-05-05 17:01:10|10946.3|10922.3|10946.3|10922.3|10946.3|10922.3|10946.3|10922.3|0
1620234180000|2021-05-05 17:03:00|10943.9|10919.9|10941.4|10917.4|10943.9|10919.9|10941.4|10917.4|1
1620234190000|2021-05-05 17:03:10|10941.3|10917.3|10941.3|10917.3|10941.3|10917.3|10941.3|10917.3|0
1620234210000|2021-05-05 17:03:30|10943.7|10919.7|10943.8|10919.8|10943.8|10919.8|10943.7|10919.7|0
1620234310000|2021-05-05 17:05:10|10941.3|10917.3|10941.4|10917.4|10943.7|10919.7|10941.3|10917.3|2
1620234330000|2021-05-05 17:05:30|10941.3|10917.3|10941.3|10917.3|10941.3|10917.3|10941.3|10917.3|0
1620234540000|2021-05-05 17:09:00|||||||||1
1620234570000|2021-05-05 17:09:30|10938.9|10914.9|10938.9|10914.9|10938.9|10914.9|10938.9|10914.9|0
1620234580000|2021-05-05 17:09:40|10938.8|10914.8|10933.9|10909.9|10938.8|10914.8|10933.8|10909.8|5
1620234630000|2021-05-05 17:10:30|10936.3|10912.3|10936.3|10912.3|10936.3|10912.3|10936.3|10912.3|0
1620234640000|2021-05-05 17:10:40|||||||||1
1620234650000|2021-05-05 17:10:50|10938.7|10914.7|10938.8|10914.8|10938.8|10914.8|10938.7|10914.7|0
1620234660000|2021-05-05 17:11:00|10934.1|10910.1|10933.9|10909.9|10934.1|10910.1|10933.9|10909.9|2
1620234670000|2021-05-05 17:11:10|10934|10910|10934|10910|10934|10910|10934|10910|0
1620234700000|2021-05-05 17:11:40|10936.3|10912.3|10934|10910|10936.3|10912.3|10934|10910|2
1620234730000|2021-05-05 17:12:10|10931.5|10907.5|10928.8|10904.8|10931.5|10907.5|10928.8|10904.8|5
1620234760000|2021-05-05 17:12:40|10926.5|10902.5|10928.8|10904.8|10928.8|10904.8|10926.3|10902.3|0
1620234770000|2021-05-05 17:12:50|10926.3|10902.3|10928.7|10904.7|10928.7|10904.7|10926.3|10902.3|0
1620234780000|2021-05-05 17:13:00|10928.8|10904.8|10928.7|10904.7|10928.8|10904.8|10926.3|10902.3|1
1620234790000|2021-05-05 17:13:10|10926.5|10902.5|10931.2|10907.2|10931.2|10907.2|10926.3|10902.3|5
1620234800000|2021-05-05 17:13:20|10928.7|10904.7|10931.2|10907.2|10931.2|10907.2|10928.7|10904.7|0
1620234810000|2021-05-05 17:13:30|10928.8|10904.8|10926.3|10902.3|10928.8|10904.8|10926.3|10902.3|1
1620234820000|2021-05-05 17:13:40|10926.4|10902.4|10921.2|10897.2|10926.4|10902.4|10918.9|10894.9|7
1620234850000|2021-05-05 17:14:10|10926.7|10886.7|10921.2|10897.2|10931.9|10897.2|10921.2|10871.9|1
1620234860000|2021-05-05 17:14:20|10931.9|10871.9|10931.9|10871.9|10931.9|10871.9|10931.9|10871.9|0
1620234920000|2021-05-05 17:15:20|10906.5|10882.5|10906.5|10882.5|10908.9|10884.9|10906.5|10882.5|2
1620234930000|2021-05-05 17:15:30|10916.9|10876.9|10916.9|10876.9|10916.9|10887.2|10911.2|10876.9|1
1620234940000|2021-05-05 17:15:40|10911.2|10887.2|10908.9|10884.9|10911.2|10887.2|10908.9|10884.9|0
1620234960000|2021-05-05 17:16:00|10906.5|10882.5|10896.4|10872.4|10906.9|10882.5|10896.4|10866.9|2
1620234970000|2021-05-05 17:16:10|10901.9|10861.9|10901.9|10861.9|10901.9|10861.9|10901.9|10861.9|0
1620235000000|2021-05-05 17:16:40|||||||||1
1620235010000|2021-05-05 17:16:50|10896.4|10872.4|10896.4|10872.4|10896.4|10872.4|10896.4|10872.4|0
1620235030000|2021-05-05 17:17:10|10902|10862|10897.1|10857.1|10902|10862|10897.1|10857.1|2
1620235050000|2021-05-05 17:17:30|10896.9|10856.9|10896.9|10856.9|10896.9|10856.9|10896.9|10856.9|0
1620235060000|2021-05-05 17:17:40|10891.4|10867.4|10891.4|10867.4|10891.4|10867.4|10891.4|10867.4|0
1620235120000|2021-05-05 17:18:40|10879.4|10855.4|10871.3|10847.3|10879.4|10855.4|10868.9|10844.9|7
1620235130000|2021-05-05 17:18:50|10868.9|10844.9|10866.4|10842.4|10868.9|10844.9|10866.4|10842.4|0
1620235140000|2021-05-05 17:19:00|10868.8|10844.8|10871.3|10847.3|10871.3|10847.3|10866.3|10842.3|12
1620235160000|2021-05-05 17:19:20|10873.8|10849.8|10871.3|10847.3|10873.8|10849.8|10871.3|10847.3|0
1620235170000|2021-05-05 17:19:30|10873.7|10849.7|10873.8|10849.8|10873.8|10849.8|10873.7|10849.7|0
1620235180000|2021-05-05 17:19:40|10873.9|10849.9|10878.5|10854.5|10878.5|10854.5|10873.9|10849.9|9
1620235200000|2021-05-05 17:20:00|10881|10857|10883.4|10859.4|10883.4|10859.4|10881|10857|0
1620235210000|2021-05-05 17:20:10|10881.2|10857.2|10881|10857|10881.2|10857.2|10881|10857|0
1620235320000|2021-05-05 17:22:00|10881.1|10857.1|10876.1|10852.1|10881.1|10857.1|10873.7|10849.7|5
1620235380000|2021-05-05 17:23:00|10873.7|10849.7|10873.7|10849.7|10873.7|10849.7|10873.7|10849.7|1
1620235440000|2021-05-05 17:24:00|10871.3|10847.3|10873.7|10849.7|10873.7|10849.7|10871.3|10847.3|1
1620235470000|2021-05-05 17:24:30|10871.3|10847.3|10871.3|10847.3|10871.3|10847.3|10871.3|10847.3|1
1620235500000|2021-05-05 17:25:00|10868.9|10844.9|10868.9|10844.9|10868.9|10844.9|10868.9|10844.9|1
1620235510000|2021-05-05 17:25:10|10866.5|10842.5|10866.5|10842.5|10866.5|10842.5|10866.5|10842.5|0
1620235620000|2021-05-05 17:27:00|10861.4|10837.4|10861.4|10837.4|10863.8|10839.8|10861.4|10837.4|2
1620235660000|2021-05-05 17:27:40|10858.9|10834.9|10858.9|10834.9|10858.9|10834.9|10858.9|10834.9|0
1620235720000|2021-05-05 17:28:40|10856.5|10832.5|10849|10825|10856.5|10832.5|10849|10825|15
1620235730000|2021-05-05 17:28:50|10846.3|10822.3|10841.3|10817.3|10846.3|10822.3|10841.3|10817.3|13
1620235740000|2021-05-05 17:29:00|10841.2|10817.2|10841.2|10817.2|10841.2|10817.2|10836.3|10812.3|15
1620235750000|2021-05-05 17:29:10|10838.8|10814.8|10843.6|10819.6|10843.6|10819.6|10838.7|10814.7|7
1620235760000|2021-05-05 17:29:20|10841.1|10817.1|10838.7|10814.7|10841.1|10817.1|10838.7|10814.7|3
1620235770000|2021-05-05 17:29:30|10836.3|10812.3|10836.2|10812.2|10836.3|10812.3|10836.2|10812.2|10
1620235780000|2021-05-05 17:29:40|10838.6|10814.6|10836.2|10812.2|10838.7|10814.7|10836.2|10812.2|5
1620235790000|2021-05-05 17:29:50|||||||||9
1620235800000|2021-05-05 17:30:00|10833.8|10809.8|10833.8|10809.8|10833.8|10809.8|10833.8|10809.8|1
1620236140000|2021-05-05 17:35:40|10836.2|10812.2|10836.2|10812.2|10836.2|10812.2|10836.2|10812.2|0
1620236170000|2021-05-05 17:36:10|10833.8|10809.8|10833.8|10809.8|10833.8|10809.8|10833.8|10809.8|1
1620236200000|2021-05-05 17:36:40|10836.2|10812.2|10836.2|10812.2|10838.6|10814.6|10836.2|10812.2|4
1620236210000|2021-05-05 17:36:50|10838.6|10814.6|10838.6|10814.6|10838.6|10814.6|10838.6|10814.6|0
1620236250000|2021-05-05 17:37:30|10836.2|10812.2|10836.2|10812.2|10836.2|10812.2|10836.2|10812.2|0
1620236420000|2021-05-05 17:40:20|10841.1|10817.1|10841.1|10817.1|10841.1|10817.1|10841.1|10817.1|0
1620236460000|2021-05-05 17:41:00|10848.7|10824.7|10848.7|10824.7|10848.7|10824.7|10846.2|10822.2|6
1620236500000|2021-05-05 17:41:40|10858.5|10834.5|10858.5|10834.5|10858.5|10834.5|10858.5|10834.5|1
1620236520000|2021-05-05 17:42:00|10858.7|10834.7|10873.7|10849.7|10873.7|10849.7|10858.7|10834.7|5
1620236580000|2021-05-05 17:43:00|10874|10850|10876.6|10852.6|10876.6|10852.6|10874|10850|0
1620236650000|2021-05-05 17:44:10|10876.2|10852.2|10876.2|10852.2|10876.2|10852.2|10876.2|10852.2|0
1620236770000|2021-05-05 17:46:10|10876.5|10852.5|10881.2|10857.2|10881.2|10857.2|10876.5|10852.5|1
1620236790000|2021-05-05 17:46:30|10886|10862|10886.2|10862.2|10886.2|10862.2|10886|10862|0
1620236800000|2021-05-05 17:46:40|10881.2|10857.2|10881.2|10857.2|10881.2|10857.2|10881.2|10857.2|1
1620236820000|2021-05-05 17:47:00|10891.6|10851.6|10894.2|10854.2|10894.2|10857.5|10881.2|10851.6|6
1620236830000|2021-05-05 17:47:10|10894.3|10854.3|10894.3|10854.3|10894.3|10854.3|10894.3|10854.3|0
1620236910000|2021-05-05 17:48:30|10896.6|10856.6|10896.6|10856.6|10896.6|10856.6|10896.6|10856.6|0
1620236920000|2021-05-05 17:48:40|10896.8|10856.8|10896.8|10856.8|10896.8|10856.8|10896.8|10856.8|0
1620236990000|2021-05-05 17:49:50|10891.3|10867.3|10891.3|10867.3|10891.3|10867.3|10891.3|10867.3|0
1620237010000|2021-05-05 17:50:10|10893.9|10869.9|10903.8|10879.8|10903.8|10879.8|10893.9|10869.9|1
1620237030000|2021-05-05 17:50:30|10903.9|10879.9|10904|10880|10906.4|10882.4|10901.6|10877.6|0
1620237040000|2021-05-05 17:50:40|10899.2|10875.2|10899.1|10875.1|10899.2|10875.2|10899.1|10875.1|0
1620237050000|2021-05-05 17:50:50|10901.6|10877.6|10901.6|10877.6|10901.6|10877.6|10901.6|10877.6|0
1620237070000|2021-05-05 17:51:10|10899.3|10859.3|10891.3|10867.3|10901.7|10867.4|10891.3|10859.3|1
1620237090000|2021-05-05 17:51:30|||||||||1
1620237100000|2021-05-05 17:51:40|10896.9|10856.9|10896.9|10856.9|10896.9|10856.9|10896.9|10856.9|0
1620237120000|2021-05-05 17:52:00|10896.8|10856.8|10896.8|10856.8|10896.8|10856.8|10896.8|10856.8|0
1620237130000|2021-05-05 17:52:10|10887.7|10827.7|10896.8|10856.8|10901.8|10856.8|10887.7|10827.7|0
1620237250000|2021-05-05 17:54:10|10876.8|10852.8|10896.8|10836.8|10901.8|10852.8|10871.3|10827.4|1
1620237260000|2021-05-05 17:54:20|10899.3|10839.3|10891.8|10851.8|10899.3|10851.8|10889.3|10836.8|0
1620237270000|2021-05-05 17:54:30|10876.3|10852.3|10873.8|10849.8|10891.8|10852.6|10873.8|10848.9|0
1620237280000|2021-05-05 17:54:40|10879.8|10819.8|10873.8|10849.8|10879.8|10849.8|10873.7|10819.8|2
1620237290000|2021-05-05 17:54:50|10879.8|10819.8|10874.2|10834.2|10881.8|10834.2|10874.2|10819.8|0
1620237300000|2021-05-05 17:55:00|10874.3|10834.3|10874.3|10834.3|10874.3|10834.3|10874.3|10834.3|0
1620237310000|2021-05-05 17:55:10|10871.8|10831.8|10871.8|10831.8|10871.8|10831.8|10871.8|10831.8|0
1620237320000|2021-05-05 17:55:20|10868.8|10844.8|10871.2|10847.2|10871.2|10847.2|10868.8|10844.8|0
1620237330000|2021-05-05 17:55:30|10871.3|10847.3|10871.3|10847.3|10871.3|10847.3|10871.3|10847.3|0
1620237340000|2021-05-05 17:55:40|10868.8|10844.8|10868.8|10844.8|10868.8|10844.8|10868.8|10844.8|0
1620237350000|2021-05-05 17:55:50|10871.2|10847.2|10863.9|10839.9|10871.3|10847.3|10863.9|10839.9|0
1620237360000|2021-05-05 17:56:00|10863.8|10839.8|10861.5|10837.5|10866.2|10842.2|10861.5|10837.5|0
1620237370000|2021-05-05 17:56:10|10861.3|10837.3|10861.3|10837.3|10861.3|10837.3|10861.3|10837.3|0
1620237430000|2021-05-05 17:57:10|10861.5|10837.5|10861.5|10837.5|10861.5|10837.5|10861.5|10837.5|1
1620237440000|2021-05-05 17:57:20|10866.3|10842.3|10866.3|10842.3|10866.3|10842.3|10866.3|10842.3|5
1620237460000|2021-05-05 17:57:40|10868.7|10844.7|10868.8|10844.8|10868.8|10844.8|10868.7|10844.7|0
1620237500000|2021-05-05 17:58:20|10871.3|10847.3|10871.3|10847.3|10871.3|10847.3|10871.3|10847.3|0
1620237550000|2021-05-05 17:59:10|10871.4|10847.4|10871.4|10847.4|10871.4|10847.4|10871.4|10847.4|0
1620237560000|2021-05-05 17:59:20|10873.9|10849.9|10873.9|10849.9|10873.9|10849.9|10873.9|10849.9|1
1620237570000|2021-05-05 17:59:30|10886.9|10846.9|10911.6|10851.6|10911.6|10851.6|10886.9|10846.8|3
1620302400000|2021-05-06 12:00:00|10873.1|10833.1|10920.5|10880.5|10925.2|10880.5|10873.1|10814|8
1620302410000|2021-05-06 12:00:10|10913.4|10873.4|10907.6|10883.6|10915.6|10891|10900.4|10870.8|2
1620302420000|2021-05-06 12:00:20|10915.9|10875.9|10920.6|10880.6|10920.6|10880.6|10915.9|10875.9|0
1620302440000|2021-05-06 12:00:40|10910.3|10886.3|10904.1|10864.1|10916.5|10886.3|10904.1|10856.5|1
1620302450000|2021-05-06 12:00:50|10901.8|10861.8|10891.3|10867.3|10901.8|10867.3|10891.3|10861.6|0
1620302460000|2021-05-06 12:01:00|10891.1|10867.1|10888.6|10828.6|10891.1|10867.1|10888.6|10828.6|3
1620302480000|2021-05-06 12:01:20|10883.6|10823.6|10886.1|10826.1|10886.1|10826.1|10883.6|10823.6|0
1620302490000|2021-05-06 12:01:30|10868.6|10828.6|10871.2|10811.2|10876.1|10828.6|10863.7|10811.2|0
1620302500000|2021-05-06 12:01:40|10866.1|10826.1|10871.1|10811.1|10871.1|10826.1|10866.1|10811.1|0
1620302520000|2021-05-06 12:02:00|10858.6|10818.6|10858.6|10818.6|10858.6|10818.6|10858.6|10818.6|0
1620302580000|2021-05-06 12:03:00|10859|10819|10859|10819|10859|10819|10859|10819|0
1620302620000|2021-05-06 12:03:40|10843.9|10819.9|10843.5|10819.5|10843.9|10819.9|10843.5|10819.5|0
1620302640000|2021-05-06 12:04:00|10861.4|10821.4|10861.4|10821.4|10861.4|10821.4|10861.4|10821.4|3
1620302670000|2021-05-06 12:04:30|10858.1|10834.1|10858.1|10834.1|10858.1|10834.1|10858.1|10834.1|0
1620302740000|2021-05-06 12:05:40|10871.1|10831.1|10871.1|10831.1|10871.1|10831.1|10871.1|10831.1|5
1620302760000|2021-05-06 12:06:00|10860.7|10836.7|10860.7|10836.7|10860.7|10836.7|10860.7|10836.7|0
1620302770000|2021-05-06 12:06:10|10860.6|10836.6|10860.6|10836.6|10860.6|10836.6|10860.6|10836.6|0
1620302810000|2021-05-06 12:06:50|||||||||3
1620302850000|2021-05-06 12:07:30|10863.9|10823.9|10871.4|10811.4|10871.4|10823.9|10859|10811.4|1
1620302930000|2021-05-06 12:08:50|10858.9|10818.9|10858.9|10818.9|10858.9|10818.9|10858.9|10818.9|1
1620302960000|2021-05-06 12:09:20|10871.2|10811.2|10871.4|10811.4|10871.4|10811.4|10871.2|10811.2|4
1620303020000|2021-05-06 12:10:20|10845.9|10821.9|10845.9|10821.9|10845.9|10821.9|10845.9|10821.9|0
1620303050000|2021-05-06 12:10:50|||||||||1
1620303110000|2021-05-06 12:11:50|||||||||1
1620303120000|2021-05-06 12:12:00|||||||||1
1620303140000|2021-05-06 12:12:20|10850.9|10826.9|10846.2|10822.2|10850.9|10826.9|10846.2|10822.2|1
1620303150000|2021-05-06 12:12:30|10845.9|10821.9|10845.9|10821.9|10850.9|10826.9|10845.9|10821.9|1
1620303180000|2021-05-06 12:13:00|||||||||5
1620303190000|2021-05-06 12:13:10|10848.2|10824.2|10848.2|10824.2|10848.2|10824.2|10848.2|10824.2|0
1620303220000|2021-05-06 12:13:40|10845.9|10821.9|10845.9|10821.9|10845.9|10821.9|10845.9|10821.9|0
1620303240000|2021-05-06 12:14:00|10846.2|10822.2|10861.2|10821.2|10861.2|10822.2|10846.2|10818.9|3
1620303260000|2021-05-06 12:14:20|10861.3|10821.3|10861.3|10821.3|10861.3|10821.3|10861.3|10821.3|3
1620303410000|2021-05-06 12:16:50|10858.5|10818.5|10835.6|10811.6|10858.5|10819|10835.6|10811.6|2
1620303430000|2021-05-06 12:17:10|10840.6|10816.6|10840.6|10816.6|10840.6|10816.6|10840.6|10816.6|1
1620303440000|2021-05-06 12:17:20|10845.3|10821.3|10851.1|10811.1|10851.1|10821.5|10845.3|10811.1|1
1620303450000|2021-05-06 12:17:30|10845.5|10821.5|10851.1|10811.1|10851.1|10821.5|10840.6|10811.1|1
1620303460000|2021-05-06 12:17:40|10840.6|10816.6|10840.8|10816.8|10851.1|10816.8|10840.6|10808.8|0
1620303470000|2021-05-06 12:17:50|10851.1|10811.1|10840.6|10816.6|10851.1|10819.1|10840.6|10808.8|0
1620303510000|2021-05-06 12:18:30|10838.1|10814.1|10840.5|10816.5|10840.6|10816.6|10838.1|10814.1|0
1620303520000|2021-05-06 12:18:40|10838.1|10814.1|10840.6|10816.6|10840.6|10816.6|10838.1|10814.1|0
1620303590000|2021-05-06 12:19:50|10838.3|10814.3|10838.3|10814.3|10840.6|10816.6|10838.1|10814.1|0
1620303600000|2021-05-06 12:20:00|10840.5|10816.5|10840.5|10816.5|10840.6|10816.6|10838.1|10814.1|0
1620303610000|2021-05-06 12:20:10|10838.1|10814.1|10835.6|10811.6|10840.6|10816.6|10835.6|10811.6|0
1620303630000|2021-05-06 12:20:30|10845.3|10821.3|10845.3|10821.3|10845.3|10821.3|10845.3|10821.3|3
1620303650000|2021-05-06 12:20:50|10845.4|10821.4|10852.9|10828.9|10852.9|10828.9|10845.4|10821.4|4
1620303660000|2021-05-06 12:21:00|10857.6|10833.6|10860.4|10836.4|10860.4|10836.4|10857.6|10833.6|6
1620303740000|2021-05-06 12:22:20|10870.9|10830.9|10865.2|10841.2|10870.9|10841.2|10865.2|10830.9|2
1620303750000|2021-05-06 12:22:30|10865.4|10841.4|10865.4|10841.4|10865.4|10841.4|10865.4|10841.4|0
1620303780000|2021-05-06 12:23:00|10872.9|10848.9|10875.4|10851.4|10875.4|10851.4|10872.9|10848.9|3
1620303790000|2021-05-06 12:23:10|10880.1|10856.1|10880.4|10856.4|10880.4|10856.4|10880.1|10856.1|1
1620303800000|2021-05-06 12:23:20|10885.4|10861.4|10887.9|10863.9|10887.9|10863.9|10885.4|10861.4|3
1620303810000|2021-05-06 12:23:30|10918.2|10858.2|10908.4|10868.4|10918.2|10868.4|10908.4|10855.9|4
1620303820000|2021-05-06 12:23:40|10909.8|10885.8|10909.8|10885.8|10909.8|10885.8|10909.8|10885.8|0
1620303830000|2021-05-06 12:23:50|10912.6|10888.6|10915.1|10891.1|10915.1|10891.1|10912.6|10888.6|1
1620303840000|2021-05-06 12:24:00|10920.6|10880.6|10915.1|10891.1|10920.6|10891.1|10905.4|10880.6|4
1620303850000|2021-05-06 12:24:10|10912.7|10888.7|10912.7|10888.7|10912.7|10888.7|10910.4|10886.4|2
1620303860000|2021-05-06 12:24:20|||||||||2
1620303870000|2021-05-06 12:24:30|10915.1|10891.1|10915.1|10891.1|10915.1|10891.1|10915.1|10891.1|1
1620303900000|2021-05-06 12:25:00|10905.9|10845.9|10905.9|10845.9|10905.9|10845.9|10905.9|10845.9|1
1620303910000|2021-05-06 12:25:10|10900.9|10860.9|10895.4|10871.4|10900.9|10871.4|10895.2|10860.9|0
1620303920000|2021-05-06 12:25:20|10896.2|10872.2|10912.7|10888.7|10915.1|10891.1|10896.2|10872.2|4
1620303930000|2021-05-06 12:25:30|10915.1|10891.1|10940.4|10916.4|10940.4|10916.4|10915.1|10887.8|4
1620303940000|2021-05-06 12:25:40|10958.4|10918.4|10963.4|10903.4|10963.4|10918.4|10954.2|10894.2|6
1620303950000|2021-05-06 12:25:50|10965.7|10905.7|10963.4|10903.4|10968.4|10908.4|10958.4|10898.4|0
1620303960000|2021-05-06 12:26:00|10965.7|10905.7|10968.4|10908.4|10968.4|10908.4|10965.7|10905.7|0
1620303970000|2021-05-06 12:26:10|10965.9|10905.9|10965.9|10905.9|10965.9|10905.9|10965.9|10905.9|0
1620303980000|2021-05-06 12:26:20|10963.5|10903.5|10963.4|10903.4|10963.5|10903.5|10963.4|10903.4|0
1620304010000|2021-05-06 12:26:50|10965.9|10905.9|10965.9|10905.9|10965.9|10905.9|10965.9|10905.9|0
1620304020000|2021-05-06 12:27:00|10968.4|10908.4|10965.9|10905.9|10968.4|10908.4|10960.9|10900.9|0
1620304030000|2021-05-06 12:27:10|10968.2|10908.2|10968.4|10908.4|10968.4|10908.4|10968.2|10908.2|0
1620304080000|2021-05-06 12:28:00|10966|10906|10960.9|10900.9|10966|10906|10960.9|10900.9|0
1620304090000|2021-05-06 12:28:10|10963.4|10903.4|10963.4|10903.4|10963.4|10903.4|10963.4|10903.4|1
1620304100000|2021-05-06 12:28:20|10960.7|10900.7|10965.7|10905.7|10968.1|10908.1|10960.7|10900.7|3
1620304110000|2021-05-06 12:28:30|10963.4|10903.4|10960.9|10900.9|10963.4|10903.4|10960.9|10900.9|0
1620304120000|2021-05-06 12:28:40|10965.5|10905.5|10960.7|10900.7|10965.7|10905.7|10960.7|10900.7|0
1620304150000|2021-05-06 12:29:10|10955.7|10895.7|10960.7|10900.7|10960.7|10900.7|10955.7|10895.7|0
1620304290000|2021-05-06 12:31:30|||||||||2
1620304320000|2021-05-06 12:32:00|10960.6|10900.6|10960.6|10900.6|10960.6|10900.6|10960.6|10900.6|0
1620304360000|2021-05-06 12:32:40|10960.8|10900.8|10963.1|10903.1|10963.1|10903.1|10960.8|10900.8|3
1620304410000|2021-05-06 12:33:30|10960.6|10900.6|10963.1|10903.1|10963.1|10903.1|10960.6|10900.6|0
1620304560000|2021-05-06 12:36:00|10956|10896|10950.8|10890.8|10956|10896|10950.8|10890.8|0
1620304570000|2021-05-06 12:36:10|10950.6|10890.6|10950.6|10890.6|10950.6|10890.6|10950.6|10890.6|0
1620304650000|2021-05-06 12:37:30|10943.6|10883.6|10943.1|10883.1|10943.6|10883.6|10943.1|10883.1|0
1620304660000|2021-05-06 12:37:40|10960.6|10900.6|10963.1|10903.1|10963.1|10903.1|10960.6|10900.6|2
1620304810000|2021-05-06 12:40:10|10956.1|10896.1|10950.9|10890.9|10956.1|10896.1|10950.9|10890.9|0
1620304830000|2021-05-06 12:40:30|10950.6|10890.6|10950.6|10890.6|10950.6|10890.6|10950.6|10890.6|0
1620304960000|2021-05-06 12:42:40|10960.6|10900.6|10963.1|10903.1|10963.1|10903.1|10960.6|10900.6|1
1620305050000|2021-05-06 12:44:10|10963.2|10903.2|10963.2|10903.2|10963.2|10903.2|10963.2|10903.2|0
1620305190000|2021-05-06 12:46:30|10958.2|10898.2|10958.2|10898.2|10958.2|10898.2|10958.2|10898.2|1
1620305220000|2021-05-06 12:47:00|10955.8|10895.8|10960.5|10900.5|10960.5|10900.5|10955.7|10895.7|0
1620305230000|2021-05-06 12:47:10|10960.7|10900.7|10960.7|10900.7|10960.7|10900.7|10960.7|10900.7|0
1620305240000|2021-05-06 12:47:20|10958.2|10898.2|10963.2|10903.2|10963.2|10903.2|10958.2|10898.2|0
1620305250000|2021-05-06 12:47:30|10958.2|10898.2|10958.2|10898.2|10958.2|10898.2|10958.2|10898.2|5
1620305260000|2021-05-06 12:47:40|10955.8|10895.8|10955.8|10895.8|10958.2|10898.2|10955.7|10895.7|0
1620305280000|2021-05-06 12:48:00|10955.9|10895.9|10955.9|10895.9|10955.9|10895.9|10955.9|10895.9|0
1620305300000|2021-05-06 12:48:20|10958.3|10898.3|10958.4|10898.4|10958.4|10898.4|10958.3|10898.3|0
1620305320000|2021-05-06 12:48:40|10960.9|10900.9|10956|10896|10961|10901|10956|10896|1
1620305330000|2021-05-06 12:48:50|10953.5|10893.5|10953.5|10893.5|10953.5|10893.5|10953.5|10893.5|0
1620305380000|2021-05-06 12:49:40|10955.8|10895.8|10956|10896|10956|10896|10955.8|10895.8|0
1620305510000|2021-05-06 12:51:50|10956.2|10896.2|10961|10901|10961|10901|10956.2|10896.2|1
1620305630000|2021-05-06 12:53:50|10968|10908|10971|10911|10971|10911|10968|10908|0
1620305670000|2021-05-06 12:54:30|10953.5|10913.5|10953.5|10913.5|10953.5|10913.5|10953.5|10913.5|0
1620305800000|2021-05-06 12:56:40|10971|10911|10971|10911|10971|10911|10971|10911|3
1620305950000|2021-05-06 12:59:10|10971.1|10911.1|10981|10921|10981|10921|10971.1|10911.1|1
1620305960000|2021-05-06 12:59:20|10976|10916|10973.5|10913.5|10981.3|10921.3|10971|10911|0
1620305970000|2021-05-06 12:59:30|10971.1|10911.1|10971|10911|10971.1|10911.1|10971|10911|0
1620306010000|2021-05-06 13:00:10|10968.5|10908.5|10968.5|10908.5|10968.5|10908.5|10968.5|10908.5|0
1620306050000|2021-05-06 13:00:50|10970.7|10910.7|10970.9|10910.9|10970.9|10910.9|10970.7|10910.7|0
1620306100000|2021-05-06 13:01:40|10975.6|10915.6|10973.4|10913.4|10975.9|10915.9|10973.4|10913.4|1
1620306110000|2021-05-06 13:01:50|10971|10911|10970.7|10910.7|10973.2|10913.2|10968.4|10908.4|5
1620306120000|2021-05-06 13:02:00|10970.6|10910.6|10965.6|10905.6|10970.6|10910.6|10965.6|10905.6|0
1620306180000|2021-05-06 13:03:00|10963.1|10903.1|10960.6|10900.6|10963.1|10903.1|10960.6|10900.6|3
1620306190000|2021-05-06 13:03:10|10935.1|10911.1|10943.2|10903.2|10960.6|10918.6|10930.8|10895.7|0
1620306210000|2021-05-06 13:03:30|10943.1|10903.1|10950.6|10890.6|10950.6|10903.1|10943.1|10890.6|0
1620306220000|2021-05-06 13:03:40|10943.1|10903.1|10943.1|10903.1|10943.1|10903.1|10943.1|10903.1|0
1620306240000|2021-05-06 13:04:00|10927.6|10903.6|10932.6|10908.6|10970.6|10930.6|10925.1|10901.1|5
1620306250000|2021-05-06 13:04:10|10930.1|10906.1|10970.6|10910.6|10973.1|10913.1|10930.1|10900.6|1
1620306260000|2021-05-06 13:04:20|10968.2|10908.2|10970.6|10910.6|10970.6|10910.6|10968.1|10908.1|0
1620306270000|2021-05-06 13:04:30|10962.9|10922.9|10970.6|10910.6|10970.7|10922.9|10962.9|10910.6|2
1620306500000|2021-05-06 13:08:20|||||||||5
1620306510000|2021-05-06 13:08:30|10970.5|10910.5|10963|10923|10970.5|10923|10962.8|10910.5|1
1620306520000|2021-05-06 13:08:40|10963.1|10923.1|10963.1|10923.1|10963.1|10923.1|10963.1|10923.1|0
1620306550000|2021-05-06 13:09:10|10965.5|10925.5|10960.1|10936.1|10965.6|10936.1|10960.1|10925.5|1
1620306590000|2021-05-06 13:09:50|10973.1|10933.1|10973.1|10933.1|10973.1|10933.1|10973.1|10933.1|1
1620306720000|2021-05-06 13:12:00|10970.6|10930.6|10970.6|10930.6|10970.6|10930.6|10970.6|10930.6|0
1620306730000|2021-05-06 13:12:10|10973.1|10913.1|10960.2|10936.2|10975.6|10936.2|10960.2|10913.1|0
1620306740000|2021-05-06 13:12:20|10970.6|10910.6|10960.1|10936.1|10970.6|10936.1|10960.1|10910.6|0
1620306760000|2021-05-06 13:12:40|10963.4|10923.4|10963.1|10923.1|10963.4|10923.4|10960.6|10920.6|0
1620306770000|2021-05-06 13:12:50|10960.8|10920.8|10960.8|10920.8|10963.1|10923.1|10960.6|10920.6|0
1620306780000|2021-05-06 13:13:00|10960.6|10920.6|10960.6|10920.6|10960.6|10920.6|10960.6|10920.6|0
1620306830000|2021-05-06 13:13:50|10950.1|10926.1|10950.1|10926.1|10950.1|10926.1|10950.1|10926.1|0
1620307260000|2021-05-06 13:21:00|10954.9|10930.9|10960.1|10936.1|10960.1|10936.1|10954.9|10930.9|2
1620307270000|2021-05-06 13:21:10|10962.5|10938.5|10967.6|10943.6|10967.6|10943.6|10962.5|10938.5|2
1620307280000|2021-05-06 13:21:20|||||||||2
1620307290000|2021-05-06 13:21:30|10970.1|10946.1|10972.6|10948.6|10972.6|10948.6|10970.1|10946.1|2
1620307300000|2021-05-06 13:21:40|10975.1|10951.1|10985.1|10961.1|10990.9|10961.1|10975.1|10930.6|4
1620307310000|2021-05-06 13:21:50|10987.5|10963.5|10985.8|10945.8|10988.1|10963.6|10985.8|10945.8|2
1620307320000|2021-05-06 13:22:00|10985.6|10945.6|10985.6|10945.6|10985.6|10945.6|10985.6|10945.6|0
1620307420000|2021-05-06 13:23:40|10975.3|10951.3|10975.1|10951.1|10975.3|10951.3|10975.1|10951.1|0
1620307430000|2021-05-06 13:23:50|10978.1|10938.1|10978.1|10938.1|10978.1|10938.1|10978.1|10938.1|0
1620307440000|2021-05-06 13:24:00|10975.8|10935.8|10975.6|10935.6|10975.8|10935.8|10975.6|10935.6|0
1620307450000|2021-05-06 13:24:10|10978.1|10938.1|10978.1|10938.1|10978.1|10938.1|10978.1|10938.1|0
1620307460000|2021-05-06 13:24:20|10990.5|10930.5|10990.5|10930.5|10990.5|10930.5|10990.5|10930.5|1
1620307470000|2021-05-06 13:24:30|10990.6|10930.6|10990.6|10930.6|10990.6|10930.6|10990.6|10930.6|0
1620307480000|2021-05-06 13:24:40|10990.7|10930.7|10990.7|10930.7|10990.7|10930.7|10990.7|10930.7|0
1620307510000|2021-05-06 13:25:10|10990.8|10930.8|10990.8|10930.8|10990.8|10930.8|10990.8|10930.8|0
1620307530000|2021-05-06 13:25:30|10991.1|10931.1|10991.1|10931.1|10991.1|10931.1|10991.1|10931.1|0
1620307590000|2021-05-06 13:26:30|10990.7|10930.7|10990.7|10930.7|10990.7|10930.7|10990.7|10930.7|0
1620307710000|2021-05-06 13:28:30|||||||||1
1620307810000|2021-05-06 13:30:10|10993.2|10933.2|10993.2|10933.2|10993.2|10933.2|10993.2|10933.2|1
1620307960000|2021-05-06 13:32:40|||||||||1
1620307970000|2021-05-06 13:32:50|10990.7|10930.7|10990.7|10930.7|10990.7|10930.7|10990.7|10930.7|0
1620308210000|2021-05-06 13:36:50|||||||||2
1620308230000|2021-05-06 13:37:10|||||||||1
1620308270000|2021-05-06 13:37:50|10985.7|10945.7|10980.1|10956.1|10985.7|10956.1|10980.1|10945.7|0
1620308280000|2021-05-06 13:38:00|10980.2|10956.2|10985.2|10961.2|10985.2|10961.2|10980.2|10956.2|1
1620308290000|2021-05-06 13:38:10|10987.7|10963.7|11060.6|11000.6|11060.6|11000.6|10987.7|10963.7|18
1620308300000|2021-05-06 13:38:20|||||||||1
1620308330000|2021-05-06 13:38:50|11028.1|10968.1|11038.1|10978.1|11038.1|10978.1|11018.2|10958.2|11
1620308340000|2021-05-06 13:39:00|11040.4|10980.4|11040.6|10980.6|11040.6|10980.6|11040.4|10980.4|0
1620308350000|2021-05-06 13:39:10|11042.9|10982.9|11043.1|10983.1|11043.1|10983.1|11042.9|10982.9|0
1620308380000|2021-05-06 13:39:40|11026|10986|11026|10986|11026|10986|11026|10986|0
1620308390000|2021-05-06 13:39:50|11020.8|10980.8|11020.6|10980.6|11020.8|10980.8|11020.6|10980.6|2
1620308530000|2021-05-06 13:42:10|||||||||1
1620308570000|2021-05-06 13:42:50|11007.9|10983.9|10993.1|10933.1|11007.9|10983.9|10993.1|10933.1|2
1620308580000|2021-05-06 13:43:00|10990.7|10930.7|10984.4|10960.4|10990.7|10960.4|10984.4|10930.6|0
1620308590000|2021-05-06 13:43:10|10985.1|10961.1|11010.6|10950.6|11010.6|10966.1|10985.1|10950.6|12
1620308600000|2021-05-06 13:43:20|11002.9|10962.9|11005.9|10945.9|11010.6|10963.1|11002.9|10945.9|0
1620308610000|2021-05-06 13:43:30|11005.6|10945.6|11005.6|10945.6|11005.6|10945.6|11005.6|10945.6|0
1620308740000|2021-05-06 13:45:40|10998.1|10938.1|10998.1|10938.1|10998.1|10938.1|10998.1|10938.1|1
1620308760000|2021-05-06 13:46:00|10995.6|10935.6|10995.6|10935.6|10995.6|10935.6|10995.6|10935.6|0
1620308770000|2021-05-06 13:46:10|10993.2|10933.2|10993.2|10933.2|10993.2|10933.2|10993.2|10933.2|0
1620308780000|2021-05-06 13:46:20|10990.6|10930.6|10990.6|10930.6|10990.6|10930.6|10990.6|10930.6|0
1620308790000|2021-05-06 13:46:30|10991.2|10931.2|10991.2|10931.2|10991.2|10931.2|10991.2|10931.2|0
1620308820000|2021-05-06 13:47:00|10980.2|10956.2|10980.2|10956.2|10980.2|10956.2|10980.2|10956.2|0
1620308830000|2021-05-06 13:47:10|10980.7|10956.7|10980.7|10956.7|10980.7|10956.7|10980.7|10956.7|0
1620308870000|2021-05-06 13:47:50|10987.7|10963.7|10980.7|10956.7|10987.7|10963.7|10980.7|10956.7|1
1620308900000|2021-05-06 13:48:20|10979.2|10955.2|10979.2|10955.2|10979.2|10955.2|10979.2|10955.2|0
1620308910000|2021-05-06 13:48:30|10973.1|10933.1|10973.1|10933.1|10973.1|10933.1|10973.1|10933.1|1
1620308920000|2021-05-06 13:48:40|10975.6|10935.6|10975.6|10935.6|10975.6|10935.6|10975.6|10935.6|0
1620309150000|2021-05-06 13:52:30|10973.2|10933.2|10973.2|10933.2|10973.2|10933.2|10973.2|10933.2|0
1620309160000|2021-05-06 13:52:40|10973.1|10933.1|10973.1|10933.1|10973.1|10933.1|10973.1|10933.1|0
1620309320000|2021-05-06 13:55:20|10975.5|10935.5|10975.6|10935.6|10975.6|10935.6|10975.5|10935.5|1
1620309550000|2021-05-06 13:59:10|||||||||1
1620309600000|2021-05-06 14:00:00|10973.1|10933.1|10973.1|10933.1|10973.1|10933.1|10973.1|10933.1|0
1620309730000|2021-05-06 14:02:10|10978.1|10938.1|10975.8|10935.8|11002.3|10952.3|10975.8|10935.8|5
1620309750000|2021-05-06 14:02:30|10975.6|10935.6|10975.6|10935.6|10975.6|10935.6|10975.6|10935.6|0
1620309810000|2021-05-06 14:03:30|10976.6|10936.6|10999.9|10959.9|11003.1|10959.9|10976.6|10936.6|4
1620309820000|2021-05-06 14:03:40|11000.6|10960.6|11000.6|10960.6|11000.6|10960.6|11000.6|10960.6|0
1620309850000|2021-05-06 14:04:10|10995.1|10971.1|11018.3|10978.3|11030.6|10978.3|10995.1|10963.1|10
1620309860000|2021-05-06 14:04:20|11018.1|10978.1|11028.1|10988.1|11030.6|10988.1|11018.1|10970.5|6
1620309880000|2021-05-06 14:04:40|11051.7|11011.7|11050.6|11010.6|11051.7|11011.7|11050.6|11010.6|3
1620309900000|2021-05-06 14:05:00|11040.1|11016.1|11033.1|10973.1|11040.1|11016.1|11030.6|10970.6|3
1620309910000|2021-05-06 14:05:10|11042.6|10982.6|11037.1|10977.1|11045.5|11018.6|11033.1|10977.1|7
1620309920000|2021-05-06 14:05:20|11033.1|10973.1|11055|11031|11055|11031|11033.1|10973.1|5
1620309930000|2021-05-06 14:05:30|11057.4|11033.4|11064.6|11040.6|11064.6|11040.6|11057.4|11033.4|4
1620309950000|2021-05-06 14:05:50|11063.3|11039.3|11058|10998|11063.3|11039.3|11045.5|10985.5|2
1620309990000|2021-05-06 14:06:30|11055.7|10995.7|11053|10993|11055.7|10995.7|11045.5|10985.5|0
1620310000000|2021-05-06 14:06:40|11050.7|10990.7|11045.5|10985.5|11055.4|10995.4|11045.5|10985.5|0
1620310010000|2021-05-06 14:06:50|11043.2|10983.2|11043.2|10983.2|11043.2|10983.2|11043.2|10983.2|0
1620310040000|2021-05-06 14:07:20|11040.7|10980.7|11040.7|10980.7|11040.7|10980.7|11038.3|10978.3|0
1620310050000|2021-05-06 14:07:30|11038.3|10978.3|11038.2|10978.2|11040.7|10980.7|11035.7|10975.7|0
1620310070000|2021-05-06 14:07:50|11030.7|10970.7|11030.7|10970.7|11030.7|10970.7|11030.7|10970.7|0
1620310110000|2021-05-06 14:08:30|11025.4|10985.4|11025.4|10985.4|11025.4|10985.4|11025.4|10985.4|1
1620310120000|2021-05-06 14:08:40|11025.7|10985.7|11030.7|10970.7|11030.9|10985.7|11025.7|10970.7|0
1620310150000|2021-05-06 14:09:10|11028.3|10968.3|11030.7|10970.7|11030.7|10970.7|11028.2|10968.2|0
1620310210000|2021-05-06 14:10:10|11028.3|10968.3|11028.2|10968.2|11028.3|10968.3|11028.2|10968.2|0
1620310370000|2021-05-06 14:12:50|11025.7|10985.7|11025.7|10985.7|11025.7|10985.7|11025.7|10985.7|0
1620310390000|2021-05-06 14:13:10|11020.2|10996.2|11020.2|10996.2|11020.2|10996.2|11020.2|10996.2|0
1620310400000|2021-05-06 14:13:20|11022.5|10998.5|11022.7|10998.7|11022.7|10998.7|11022.5|10998.5|1
1620310410000|2021-05-06 14:13:30|11057.9|10997.9|11060.4|11000.4|11060.4|11000.4|11057.9|10997.9|2
1620310440000|2021-05-06 14:14:00|11058|10998|11053|11013|11058|11013|11053|10998|0
1620310450000|2021-05-06 14:14:10|11045.5|10985.5|11045.5|10985.5|11045.5|10985.5|11045.5|10985.5|0
1620310460000|2021-05-06 14:14:20|11043.2|10983.2|11048.2|10988.2|11048.2|10988.2|11043.2|10983.2|0
1620310490000|2021-05-06 14:14:50|11045.8|10985.8|11045.7|10985.7|11045.8|10985.8|11045.7|10985.7|0
1620310510000|2021-05-06 14:15:10|11043.2|10983.2|11043.2|10983.2|11043.2|10983.2|11035.7|10975.7|0
1620310600000|2021-05-06 14:16:40|11040.8|10980.8|11040.7|10980.7|11040.8|10980.8|11038.2|10978.2|0
1620310800000|2021-05-06 14:20:00|11038.2|10978.2|11035.8|10975.8|11038.2|10978.2|11035.8|10975.8|0
1620310810000|2021-05-06 14:20:10|11038.2|10978.2|11038.2|10978.2|11040.7|10980.7|11033.2|10973.2|0
1620310860000|2021-05-06 14:21:00|11033.5|10973.5|11033.5|10973.5|11033.5|10973.5|11033.5|10973.5|0
1620310870000|2021-05-06 14:21:10|11033.2|10973.2|11033.2|10973.2|11033.2|10973.2|11033.2|10973.2|0
1620310920000|2021-05-06 14:22:00|11025.7|10965.7|11025.7|10965.7|11025.7|10965.7|11025.7|10965.7|0
1620311140000|2021-05-06 14:25:40|||||||||1
1620311170000|2021-05-06 14:26:10|11023.2|10963.2|11023.2|10963.2|11023.2|10963.2|11023.2|10963.2|0
1620311180000|2021-05-06 14:26:20|11025.6|10965.6|11023.2|10963.2|11025.7|10965.7|11023.2|10963.2|0
1620311190000|2021-05-06 14:26:30|11025.7|10965.7|11025.7|10965.7|11025.7|10965.7|11025.7|10965.7|1
1620311260000|2021-05-06 14:27:40|11018.1|10978.1|11020.7|10980.7|11020.7|10980.7|11018.1|10978.1|0
1620311270000|2021-05-06 14:27:50|||||||||1
1620311440000|2021-05-06 14:30:40|11017.7|10993.7|11038.2|10998.2|11038.2|10998.7|11017.7|10993.7|5
1620311460000|2021-05-06 14:31:00|11037.3|11013.3|11055.4|11015.4|11072.7|11015.4|11037.3|11010|2
1620311470000|2021-05-06 14:31:10|11055.6|11015.6|11055.6|11015.6|11055.6|11015.6|11055.6|11015.6|0
1620311500000|2021-05-06 14:31:40|||||||||1
1620311510000|2021-05-06 14:31:50|11045.2|11021.2|11055.1|11031.1|11055.6|11031.1|11045.2|11015.6|0
1620311520000|2021-05-06 14:32:00|11070.2|11030.2|11070.2|11030.2|11070.2|11030.2|11070.2|11030.2|2
1620311530000|2021-05-06 14:32:10|||||||||2
1620311540000|2021-05-06 14:32:20|11064.7|11040.7|11064.7|11040.7|11064.7|11040.7|11064.7|11040.7|0
1620311550000|2021-05-06 14:32:30|11071.7|11047.7|11075.2|11051.2|11075.2|11051.2|11071.7|11047.7|3
1620311560000|2021-05-06 14:32:40|||||||||2
1620311570000|2021-05-06 14:32:50|||||||||2
1620311580000|2021-05-06 14:33:00|||||||||4
1620311590000|2021-05-06 14:33:10|||||||||3
1620311600000|2021-05-06 14:33:20|11077.7|11053.7|11077.7|11053.7|11077.7|11053.7|11077.7|11053.7|3
1620311610000|2021-05-06 14:33:30|||||||||2
1620311620000|2021-05-06 14:33:40|11075.4|11051.4|11077.7|11053.7|11077.7|11053.7|11075.2|11051.2|2
1620311630000|2021-05-06 14:33:50|11087.5|11063.5|11107.3|11083.3|11109.7|11085.7|11087.5|11063.5|19
1620311690000|2021-05-06 14:34:50|||||||||6
1620311700000|2021-05-06 14:35:00|11109.7|11085.7|11109.7|11085.7|11109.7|11085.7|11109.7|11085.7|2
1620311710000|2021-05-06 14:35:10|11107.3|11083.3|11117.2|11093.2|11120.3|11093.2|11092.8|11060.3|6
1620311720000|2021-05-06 14:35:20|11119.7|11095.7|11107.6|11083.6|11119.7|11095.7|11107.6|11083.6|5
1620311730000|2021-05-06 14:35:30|11106.2|11066.2|11120.9|11060.9|11123.3|11066.2|11106.2|11060.9|5
1620311740000|2021-05-06 14:35:40|11110|11086|11110|11086|11120.3|11086|11110|11080.3|0
1620311750000|2021-05-06 14:35:50|11112.3|11088.3|11114.7|11090.7|11114.7|11090.7|11112.3|11088.3|1
1620311770000|2021-05-06 14:36:10|11107.6|11083.6|11107.6|11083.6|11107.6|11083.6|11107.6|11083.6|1
1620311780000|2021-05-06 14:36:20|11114.7|11090.7|11114.7|11090.7|11117.2|11093.2|11114.7|11090.7|3
1620311790000|2021-05-06 14:36:30|11112.3|11088.3|11107.6|11083.6|11112.3|11088.3|11107.6|11083.6|0
1620311800000|2021-05-06 14:36:40|11114.7|11090.7|11117.2|11093.2|11117.2|11093.2|11114.7|11090.7|3
1620311810000|2021-05-06 14:36:50|11119.5|11095.5|11114.8|11090.8|11119.7|11095.7|11114.8|11090.8|2
1620311820000|2021-05-06 14:37:00|11112.5|11088.5|11198|11158|11205.6|11158.1|11112.5|11088.5|21
1620311830000|2021-05-06 14:37:10|11203.4|11143.4|11245.3|11185.3|11247.7|11216|11198.1|11140.6|26
1620311840000|2021-05-06 14:37:20|11254.7|11194.7|11210.7|11186.7|11255.3|11195.3|11210.7|11176.3|4
1620311850000|2021-05-06 14:37:30|11216.3|11176.3|11216.3|11176.3|11216.3|11176.3|11216.3|11176.3|2
1620311860000|2021-05-06 14:37:40|11221.6|11161.6|11209|11169|11221.6|11169|11209|11161.6|1
1620311880000|2021-05-06 14:38:00|11208.8|11168.8|11195.3|11135.3|11221.3|11168.8|11180.6|11135.3|2
1620311890000|2021-05-06 14:38:10|11200|11140|11197.4|11157.4|11204.7|11157.4|11197.4|11137.7|1
1620311900000|2021-05-06 14:38:20|11200|11160|11167.6|11143.6|11209.9|11162.4|11165|11128|4
1620311910000|2021-05-06 14:38:30|11180.3|11140.3|11189.4|11165.4|11189.4|11165.4|11177|11140.3|3
1620311920000|2021-05-06 14:38:40|||||||||2
1620311930000|2021-05-06 14:38:50|11172.5|11148.5|11191.9|11167.9|11192.4|11167.9|11172.5|11145.3|3
1620311940000|2021-05-06 14:39:00|11194.4|11170.4|11194.4|11170.4|11194.4|11170.4|11194.4|11170.4|1
1620311950000|2021-05-06 14:39:10|11194|11170|11199.6|11159.6|11205.2|11170|11194|11144.9|2
1620311960000|2021-05-06 14:39:20|11199.9|11159.9|11184.7|11160.7|11199.9|11170.4|11184.7|11148.3|5
1620311970000|2021-05-06 14:39:30|11182.3|11158.3|11184.7|11160.7|11197.4|11160.7|11177.6|11153.6|1
1620311990000|2021-05-06 14:39:50|11195|11155|11195|11155|11195|11155|11195|11155|0
1620312000000|2021-05-06 14:40:00|11197.4|11157.4|11194.3|11170.3|11199.8|11170.3|11194.3|11157.4|0
1620312010000|2021-05-06 14:40:10|11194.4|11170.4|11187.2|11163.2|11194.9|11170.4|11187.2|11152.5|5
1620312020000|2021-05-06 14:40:20|11184.8|11160.8|11175.1|11151.1|11184.8|11160.8|11175.1|11151.1|7
1620312030000|2021-05-06 14:40:30|11179.8|11155.8|11195|11155|11195|11155.8|11179.8|11152.5|3
1620312050000|2021-05-06 14:40:50|11177.6|11153.6|11177.6|11153.6|11177.6|11153.6|11175.1|11151.1|3
1620312060000|2021-05-06 14:41:00|11184.7|11160.7|11195|11155|11195|11160.7|11184.7|11155|2
1620312070000|2021-05-06 14:41:10|11189.4|11165.4|11175|11151|11189.5|11165.5|11172.6|11148.6|4
1620312080000|2021-05-06 14:41:20|11175.5|11135.5|11170|11146|11175.5|11146|11170|11135.5|3
1620312100000|2021-05-06 14:41:40|11173.1|11133.1|11169.8|11145.8|11175.6|11146|11169.8|11133.1|3
1620312120000|2021-05-06 14:42:00|11170.1|11146.1|11170.1|11146.1|11170.1|11146.1|11170.1|11146.1|0
1620312130000|2021-05-06 14:42:10|11167.8|11143.8|11170.1|11146.1|11170.1|11146.1|11167.8|11143.8|1
1620312240000|2021-05-06 14:44:00|11172.5|11148.5|11172.6|11148.6|11172.6|11148.6|11172.5|11148.5|0
1620312250000|2021-05-06 14:44:10|11219.8|11159.8|11237.3|11197.3|11237.3|11197.9|11219.8|11159.8|21
1620312260000|2021-05-06 14:44:20|||||||||1
1620312270000|2021-05-06 14:44:30|11237.8|11197.8|11237.8|11197.8|11237.8|11197.8|11237.8|11197.8|1
1620312280000|2021-05-06 14:44:40|11237.9|11197.9|11237.9|11197.9|11237.9|11197.9|11237.9|11197.9|0
1620312290000|2021-05-06 14:44:50|11237.3|11197.3|11230.2|11170.2|11240.2|11197.3|11227.9|11167.9|4
1620312300000|2021-05-06 14:45:00|11230.4|11170.4|11235.4|11175.4|11237.7|11177.7|11230.4|11170.4|3
1620312310000|2021-05-06 14:45:10|11225.4|11165.4|11215.6|11175.6|11230.4|11175.6|11215.6|11160.9|4
1620312320000|2021-05-06 14:45:20|11215.9|11155.9|11215.2|11155.2|11217.7|11180.9|11204.9|11152.9|4
1620312330000|2021-05-06 14:45:30|11215.4|11155.4|11202.9|11162.9|11215.4|11162.9|11202.6|11147.9|3
1620312340000|2021-05-06 14:45:40|11207.9|11147.9|11200.4|11140.4|11207.9|11147.9|11200.4|11140.4|2
1620312370000|2021-05-06 14:46:10|11175.4|11135.4|11180.4|11120.4|11180.4|11135.4|11172.9|11117.9|0
1620312380000|2021-05-06 14:46:20|11168|11128|11168|11128|11168|11128|11168|11128|0
1620312390000|2021-05-06 14:46:30|11167.9|11127.9|11167.9|11127.9|11167.9|11127.9|11167.9|11127.9|0
1620312400000|2021-05-06 14:46:40|11164.9|11140.9|11164.9|11140.9|11164.9|11140.9|11164.9|11140.9|0
1620312540000|2021-05-06 14:49:00|11150.7|11126.7|11150.7|11126.7|11150.7|11126.7|11150.7|11126.7|1
1620312550000|2021-05-06 14:49:10|11149.9|11125.9|11149.9|11125.9|11149.9|11125.9|11149.9|11125.9|0
1620312560000|2021-05-06 14:49:20|11147.4|11123.4|11147.4|11123.4|11147.4|11123.4|11147.4|11123.4|0
1620312570000|2021-05-06 14:49:30|11177.9|11117.9|11180.1|11140.1|11180.2|11140.1|11177.6|11117.9|5
1620312580000|2021-05-06 14:49:40|11202.6|11142.6|11202.6|11142.6|11202.6|11142.6|11202.6|11142.6|1
1620312610000|2021-05-06 14:50:10|11197.6|11137.6|11199.9|11139.9|11200.1|11140.1|11195.2|11135.2|1
1620312620000|2021-05-06 14:50:20|11197.6|11137.6|11195.4|11135.4|11200.1|11140.1|11195.4|11135.4|0
1620312630000|2021-05-06 14:50:30|11195.1|11135.1|11194.9|11154.9|11195.1|11154.9|11182.7|11134.9|2
1620312640000|2021-05-06 14:50:40|11195.1|11155.1|11195.1|11155.1|11195.1|11155.1|11195.1|11155.1|0
1620312730000|2021-05-06 14:52:10|11189.6|11165.6|11214.6|11154.6|11214.6|11165.6|11189.6|11154.6|8
1620312750000|2021-05-06 14:52:30|11215.1|11155.1|11215.1|11155.1|11215.1|11155.1|11215.1|11155.1|0
1620312760000|2021-05-06 14:52:40|11202.6|11162.6|11202.6|11162.6|11202.6|11162.6|11202.6|11162.6|0
1620312770000|2021-05-06 14:52:50|11202|11162|11202|11162|11202.6|11162.6|11202|11162|5
1620312780000|2021-05-06 14:53:00|11202.6|11162.6|11202.6|11162.6|11202.6|11162.6|11171|11147|4
1620312790000|2021-05-06 14:53:10|11210.2|11150.2|11202.6|11162.6|11210.2|11162.6|11202.4|11150.2|6
1620312800000|2021-05-06 14:53:20|11203.2|11143.2|11202.6|11142.6|11203.2|11162.6|11193.2|11142.6|3
1620312810000|2021-05-06 14:53:30|11209.7|11149.7|11210.1|11150.1|11210.1|11150.1|11209.7|11149.7|0
1620312930000|2021-05-06 14:55:30|11195.4|11155.4|11195.1|11155.1|11195.4|11155.4|11195.1|11155.1|1
1620312940000|2021-05-06 14:55:40|11184.7|11160.7|11184.6|11160.6|11184.7|11160.7|11184.6|11160.6|0
1620312950000|2021-05-06 14:55:50|11182.1|11158.1|11184.6|11160.6|11184.6|11160.6|11182.1|11158.1|1
1620312960000|2021-05-06 14:56:00|11182.2|11158.2|11179.6|11155.6|11182.2|11158.2|11179.6|11155.6|1
1620313200000|2021-05-06 15:00:00|11177.3|11153.3|11194.7|11154.7|11205.1|11160.5|11177.3|11145.1|8
1620313210000|2021-05-06 15:00:10|11195.1|11155.1|11195.1|11155.1|11195.1|11155.1|11195.1|11155.1|0
1620313230000|2021-05-06 15:00:30|11192.8|11152.8|11195.1|11155.1|11200|11160|11192.6|11152.6|1
1620313270000|2021-05-06 15:01:10|11197.6|11157.6|11195.1|11155.1|11197.6|11157.6|11195.1|11155.1|1
1620313390000|2021-05-06 15:03:10|11184.8|11160.8|11197.1|11173.1|11197.1|11173.1|11184.8|11155|2
1620313400000|2021-05-06 15:03:20|11199.6|11175.6|11202.3|11162.3|11210.1|11175.6|11199.6|11147.6|8
1620313410000|2021-05-06 15:03:30|11202.6|11162.6|11207.6|11147.6|11207.6|11162.6|11202.6|11147.6|1
1620313610000|2021-05-06 15:06:50|11192.6|11152.6|11192.6|11152.6|11192.6|11152.6|11190.1|11150.1|1
1620313620000|2021-05-06 15:07:00|11205.1|11145.1|11202.6|11162.6|11205.1|11162.6|11197.6|11145.1|2
1620313680000|2021-05-06 15:08:00|11215|11155|11207.6|11167.6|11215|11167.6|11207.6|11155|1
1620313700000|2021-05-06 15:08:20|11210.6|11150.6|11210.1|11150.1|11210.6|11150.6|11210.1|11150.1|2
1620313720000|2021-05-06 15:08:40|11202.6|11162.6|11202.6|11162.6|11202.6|11162.6|11202.6|11162.6|0
1620313730000|2021-05-06 15:08:50|11210.1|11150.1|11210.1|11150.1|11210.1|11150.1|11210.1|11150.1|1
1620313740000|2021-05-06 15:09:00|11184.6|11160.6|11184.6|11160.6|11184.6|11160.6|11184.6|11160.6|0
1620313750000|2021-05-06 15:09:10|11182.3|11158.3|11184.5|11160.5|11184.5|11160.5|11182.3|11158.3|0
1620313770000|2021-05-06 15:09:30|11184.6|11160.6|11184.6|11160.6|11184.6|11160.6|11184.6|11160.6|0
1620313810000|2021-05-06 15:10:10|11182.3|11158.3|11179.6|11155.6|11182.3|11158.3|11179.6|11155.6|1
1620313850000|2021-05-06 15:10:50|11172.6|11148.6|11179.6|11155.6|11179.6|11155.6|11172.1|11148.1|2
1620313920000|2021-05-06 15:12:00|11179.7|11155.7|11179.7|11155.7|11179.7|11155.7|11179.7|11155.7|0
1620313940000|2021-05-06 15:12:20|11174.9|11150.9|11179.4|11155.4|11179.4|11155.4|11174.7|11150.7|1
1620313950000|2021-05-06 15:12:30|11179.7|11155.7|11179.7|11155.7|11179.7|11155.7|11179.7|11155.7|0
1620313970000|2021-05-06 15:12:50|11184.4|11160.4|11184.7|11160.7|11184.7|11160.7|11184.4|11160.4|1
1620313980000|2021-05-06 15:13:00|11199.7|11159.7|11200.2|11160.2|11200.2|11160.2|11199.7|11159.7|1
1620314110000|2021-05-06 15:15:10|11189.4|11165.4|11189.7|11149.7|11200.2|11165.5|11187.2|11149.7|7
1620314140000|2021-05-06 15:15:40|11177|11153|11184.1|11160.1|11184.1|11160.1|11177|11153|1
1620314160000|2021-05-06 15:16:00|11184.2|11160.2|11184.7|11160.7|11189.7|11160.7|11184.2|11149.7|0
1620314170000|2021-05-06 15:16:10|11195.2|11155.2|11192.8|11152.8|11197.5|11157.5|11192.8|11152.8|2
1620314190000|2021-05-06 15:16:30|11192.7|11152.7|11192.7|11152.7|11192.7|11152.7|11192.7|11152.7|0
1620314260000|2021-05-06 15:17:40|11190.2|11150.2|11190.2|11150.2|11190.2|11150.2|11190.2|11150.2|0
1620314290000|2021-05-06 15:18:10|11190.5|11150.5|11195.2|11155.2|11195.2|11155.2|11190.5|11150.5|1
1620314430000|2021-05-06 15:20:30|11180.1|11156.1|11184.8|11160.8|11195.2|11160.8|11180.1|11155.2|1
1620314440000|2021-05-06 15:20:40|11182.2|11158.2|11194.9|11154.9|11194.9|11158.2|11182.2|11154.9|2
1620314450000|2021-05-06 15:20:50|11189.7|11165.7|11194.7|11170.7|11195.2|11170.7|11189.7|11155.2|1
1620314460000|2021-05-06 15:21:00|11195.6|11155.6|11197.5|11157.5|11197.5|11157.5|11195.6|11155.6|2
1620314470000|2021-05-06 15:21:10|11197.7|11157.7|11197.7|11157.7|11197.7|11157.7|11197.7|11157.7|0
1620314480000|2021-05-06 15:21:20|11195.2|11155.2|11184.7|11160.7|11197.5|11160.8|11184.7|11155.2|1
1620314500000|2021-05-06 15:21:40|11197.7|11157.7|11200|11160|11200|11160|11197.7|11157.7|1
1620314520000|2021-05-06 15:22:00|11200.2|11160.2|11200.2|11160.2|11200.2|11160.2|11200.2|11160.2|0
1620314540000|2021-05-06 15:22:20|11196.9|11172.9|11199.7|11175.7|11199.7|11175.7|11196.9|11172.9|1
1620314550000|2021-05-06 15:22:30|11202|11178|11202.2|11178.2|11202.2|11178.2|11202|11178|0
1620314560000|2021-05-06 15:22:40|11206.9|11182.9|11230.2|11190.2|11232|11192|11206.9|11182.9|15
1620314570000|2021-05-06 15:22:50|11224.7|11200.7|11230.3|11190.3|11232.7|11200.7|11224.1|11172.7|5
1620314580000|2021-05-06 15:23:00|11230.2|11190.2|11225.2|11185.2|11235.2|11190.7|11212.7|11172.7|3
1620314590000|2021-05-06 15:23:10|11230.5|11170.5|11227.8|11167.8|11230.5|11170.5|11227.8|11167.8|4
1620314600000|2021-05-06 15:23:20|11212.7|11152.7|11212.7|11152.7|11212.7|11152.7|11212.7|11152.7|3
1620314610000|2021-05-06 15:23:30|11207.7|11147.7|11220.2|11160.2|11220.2|11160.2|11207.7|11147.7|0
1620314620000|2021-05-06 15:23:40|11217.7|11157.7|11212.7|11172.7|11217.7|11172.7|11212.4|11157.7|2
1620314630000|2021-05-06 15:23:50|11208.6|11148.6|11208.6|11148.6|11208.6|11148.6|11208.6|11148.6|1
1620314640000|2021-05-06 15:24:00|11207.7|11147.7|11202.7|11142.7|11207.7|11147.7|11202.7|11142.7|0
1620314690000|2021-05-06 15:24:50|||||||||1
1620314820000|2021-05-06 15:27:00|11164.7|11140.7|11202.7|11142.7|11202.7|11142.7|11164.7|11140.7|1
1620314860000|2021-05-06 15:27:40|11204.5|11164.5|11202.7|11142.7|11205.2|11165.2|11202.7|11142.7|1
1620314890000|2021-05-06 15:28:10|||||||||1
1620314930000|2021-05-06 15:28:50|11198|11138|11197.7|11137.7|11200.1|11140.1|11197.7|11137.7|0
1620314940000|2021-05-06 15:29:00|11195.4|11135.4|11195.4|11135.4|11197.7|11137.7|11195.2|11135.2|0
1620314950000|2021-05-06 15:29:10|11197.7|11137.7|11197.7|11137.7|11197.7|11137.7|11195.2|11135.2|0
1620314960000|2021-05-06 15:29:20|11195.2|11135.2|11195.2|11135.2|11197.7|11137.7|11195.2|11135.2|0
1620314970000|2021-05-06 15:29:30|11182.9|11142.9|11182.7|11142.7|11195.2|11142.9|11182.7|11135.1|0
1620314980000|2021-05-06 15:29:40|11195.2|11135.2|11182.7|11142.7|11195.2|11142.9|11182.7|11132.7|0
1620314990000|2021-05-06 15:29:50|11195.2|11135.2|11182.9|11142.9|11195.2|11145.2|11182.7|11132.7|0
1620315000000|2021-05-06 15:30:00|11182.7|11142.7|11182.7|11142.7|11182.7|11142.7|11182.7|11142.7|0
1620315170000|2021-05-06 15:32:50|||||||||1
1620315400000|2021-05-06 15:36:40|11179.7|11155.7|11179.7|11155.7|11179.7|11155.7|11179.7|11155.7|0
1620315480000|2021-05-06 15:38:00|11177.4|11153.4|11167.2|11143.2|11177.4|11153.4|11167.2|11143.2|3
1620315490000|2021-05-06 15:38:10|11167.5|11143.5|11158.5|11098.5|11180.2|11145.9|11158.5|11098.5|8
1620315500000|2021-05-06 15:38:20|11160.2|11100.2|11137.7|11097.7|11160.2|11100.2|11135.2|11090.2|0
1620315510000|2021-05-06 15:38:30|11135.2|11095.2|11137.6|11097.6|11149.9|11097.7|11135.2|11089.9|3
1620315550000|2021-05-06 15:39:10|11149.9|11089.9|11149.9|11089.9|11149.9|11089.9|11149.9|11089.9|3
1620315580000|2021-05-06 15:39:40|11150|11090|11150|11090|11150|11090|11150|11090|0
1620315610000|2021-05-06 15:40:10|11137.6|11097.6|11137.6|11097.6|11137.6|11097.6|11135.2|11095.2|0
1620315620000|2021-05-06 15:40:20|11135.2|11095.2|11137.6|11097.6|11137.6|11097.6|11135.2|11095.2|0
1620315630000|2021-05-06 15:40:30|11135.2|11095.2|11135.2|11095.2|11135.2|11095.2|11135.2|11095.2|0
1620315640000|2021-05-06 15:40:40|||||||||1
1620315680000|2021-05-06 15:41:20|11124.7|11100.7|11124.7|11100.7|11124.7|11100.7|11124.7|11100.7|0
1620315710000|2021-05-06 15:41:50|11122.4|11098.4|11124.6|11100.6|11124.6|11100.6|11122.3|11098.3|2
1620315720000|2021-05-06 15:42:00|11135|11095|11135|11095|11135|11095|11135|11095|1
1620315760000|2021-05-06 15:42:40|||||||||3
1620315770000|2021-05-06 15:42:50|11124.6|11100.6|11124.6|11100.6|11124.6|11100.6|11124.6|11100.6|1
1620315780000|2021-05-06 15:43:00|11135|11095|11137.3|11097.3|11137.3|11100.6|11124.6|11092.6|4
1620315790000|2021-05-06 15:43:10|11138.7|11114.7|11138.7|11114.7|11138.7|11114.7|11138.7|11114.7|0
1620315800000|2021-05-06 15:43:20|11137|11113|11170.1|11110.1|11170.1|11122.6|11137|11110.1|4
1620315810000|2021-05-06 15:43:30|11162.5|11122.5|11162.5|11122.5|11162.5|11122.5|11162.5|11122.5|0
1620315820000|2021-05-06 15:43:40|11162.6|11122.6|11162.6|11122.6|11162.6|11122.6|11162.6|11122.6|0
1620315840000|2021-05-06 15:44:00|11175|11115|11175|11115|11175|11115|11175|11115|0
1620315850000|2021-05-06 15:44:10|11175.6|11115.6|11182.6|11122.6|11182.6|11122.6|11175.6|11115.6|4
1620315880000|2021-05-06 15:44:40|11180.1|11120.1|11180.6|11120.6|11180.6|11120.6|11180.1|11120.1|0
1620316000000|2021-05-06 15:46:40|11180.1|11140.1|11182.6|11142.6|11182.6|11142.6|11180.1|11140.1|1
1620316070000|2021-05-06 15:47:50|||||||||1
1620316120000|2021-05-06 15:48:40|11185.1|11145.1|11185.1|11145.1|11185.1|11145.1|11185.1|11145.1|0
1620316350000|2021-05-06 15:52:30|11179.6|11155.6|11179.5|11155.5|11185.3|11155.6|11179.5|11145.3|0
1620316360000|2021-05-06 15:52:40|11179.6|11155.6|11179.6|11155.6|11179.6|11155.6|11179.6|11155.6|0
1620316440000|2021-05-06 15:54:00|11177.1|11153.1|11185.1|11145.1|11185.1|11155.6|11177.1|11145.1|3
1620316510000|2021-05-06 15:55:10|11169.6|11145.6|11179.6|11155.6|11179.6|11155.6|11169.6|11145.6|1
1620316520000|2021-05-06 15:55:20|11185.3|11145.3|11185.3|11145.3|11185.3|11145.3|11185.3|11145.3|0
1620316530000|2021-05-06 15:55:30|11185.1|11145.1|11185.1|11145.1|11185.1|11145.1|11185.1|11145.1|0
1620316560000|2021-05-06 15:56:00|11185.2|11145.2|11180.2|11156.2|11185.2|11156.2|11180.2|11145.2|0
1620316580000|2021-05-06 15:56:20|11184.9|11160.9|11185.2|11161.2|11185.2|11161.2|11184.9|11160.9|0
1620316590000|2021-05-06 15:56:30|11175.8|11151.8|11174.7|11150.7|11175.8|11151.8|11174.7|11150.7|2
1620316630000|2021-05-06 15:57:10|||||||||1
1620316650000|2021-05-06 15:57:30|11175.4|11151.4|11185.2|11145.2|11185.2|11151.4|11175.4|11145.2|1
1620316670000|2021-05-06 15:57:50|11184.7|11160.7|11187.2|11163.2|11187.2|11163.2|11184.7|11160.7|0
1620316680000|2021-05-06 15:58:00|11184.8|11160.8|11184.8|11160.8|11184.8|11160.8|11184.8|11160.8|2
1620316690000|2021-05-06 15:58:10|11184.7|11160.7|11185.2|11145.2|11185.2|11160.7|11184.7|11145.2|3
1620316760000|2021-05-06 15:59:20|||||||||1
1620316780000|2021-05-06 15:59:40|11155.8|11115.8|11182.2|11122.2|11182.2|11122.2|11155.8|11115.8|6
1620316800000|2021-05-06 16:00:00|11183.1|11123.1|11182.7|11142.7|11183.1|11142.7|11182.7|11123.1|2
1620316820000|2021-05-06 16:00:20|11182.2|11158.2|11182.2|11158.2|11182.2|11158.2|11182.2|11158.2|1
1620317320000|2021-05-06 16:08:40|11184.5|11160.5|11184.7|11160.7|11184.7|11160.7|11184.5|11160.5|0
1620317370000|2021-05-06 16:09:30|11182.2|11158.2|11182.2|11158.2|11182.2|11158.2|11182.2|11158.2|1
1620317550000|2021-05-06 16:12:30|11183.7|11123.7|11183.7|11123.7|11183.7|11123.7|11183.7|11123.7|1
1620317560000|2021-05-06 16:12:40|11183.1|11123.1|11183.1|11123.1|11183.1|11123.1|11183.1|11123.1|0
1620317570000|2021-05-06 16:12:50|||||||||1
1620317590000|2021-05-06 16:13:10|11183.2|11123.2|11183.2|11123.2|11183.2|11123.2|11183.2|11123.2|0
1620317620000|2021-05-06 16:13:40|11183.4|11123.4|11184.9|11144.9|11185.2|11145.2|11183.4|11123.4|1
1620317640000|2021-05-06 16:14:00|11185.2|11145.2|11185.2|11145.2|11185.2|11145.2|11185.2|11145.2|0
1620317830000|2021-05-06 16:17:10|11174.7|11150.7|11184.7|11160.7|11184.7|11160.7|11174.7|11150.7|1
1620317840000|2021-05-06 16:17:20|11184.3|11160.3|11184.3|11160.3|11184.3|11160.3|11184.3|11160.3|1
1620317850000|2021-05-06 16:17:30|11185.2|11145.2|11185.2|11145.2|11185.2|11145.2|11185.2|11145.2|0
1620317980000|2021-05-06 16:19:40|11172.5|11148.5|11172.5|11148.5|11172.5|11148.5|11172.5|11148.5|0
1620317990000|2021-05-06 16:19:50|11172.2|11148.2|11172.2|11148.2|11172.2|11148.2|11172.2|11148.2|1
1620318000000|2021-05-06 16:20:00|11169.9|11145.9|11169.4|11145.4|11169.9|11145.9|11169.4|11145.4|1
1620318010000|2021-05-06 16:20:10|11169.7|11145.7|11169.7|11145.7|11169.7|11145.7|11169.7|11145.7|0
1620318040000|2021-05-06 16:20:40|11190.2|11150.2|11179.7|11155.7|11190.2|11155.9|11179.7|11150.2|1
1620318180000|2021-05-06 16:23:00|11190.1|11150.1|11189.7|11165.7|11190.4|11165.7|11184.7|11150.1|0
1620318200000|2021-05-06 16:23:20|11182.7|11142.7|11195.2|11135.2|11195.2|11142.7|11182.7|11135.2|6
1620318230000|2021-05-06 16:23:50|11184.7|11160.7|11184.7|11160.7|11184.7|11160.7|11184.7|11160.7|0
1620318280000|2021-05-06 16:24:40|11189.6|11165.6|11189.7|11165.7|11189.7|11165.7|11189.6|11165.6|2
1620318290000|2021-05-06 16:24:50|11189.5|11165.5|11192.2|11168.2|11195.2|11168.2|11184.7|11155.2|3
1620318300000|2021-05-06 16:25:00|11185.2|11161.2|11184.7|11160.7|11185.2|11161.2|11184.7|11160.7|7
1620318310000|2021-05-06 16:25:10|||||||||1
1620318340000|2021-05-06 16:25:40|11191.8|11167.8|11192.2|11168.2|11192.2|11168.2|11191.8|11167.8|0
1620318350000|2021-05-06 16:25:50|11184.7|11160.7|11184.7|11160.7|11184.7|11160.7|11184.7|11160.7|9
1620318370000|2021-05-06 16:26:10|11184.8|11160.8|11184.8|11160.8|11184.8|11160.8|11184.8|11160.8|0
1620318390000|2021-05-06 16:26:30|11182.4|11158.4|11184.8|11160.8|11184.8|11160.8|11182.3|11158.3|1
1620318400000|2021-05-06 16:26:40|11195.3|11155.3|11195.3|11155.3|11195.3|11155.3|11195.3|11155.3|1
1620318430000|2021-05-06 16:27:10|11184.8|11160.8|11184.8|11160.8|11184.8|11160.8|11184.8|11160.8|0
1620318470000|2021-05-06 16:27:50|11195.3|11155.3|11184.8|11160.8|11195.3|11160.9|11184.8|11155.3|3
1620318520000|2021-05-06 16:28:40|11195.3|11155.3|11195.3|11155.3|11195.3|11155.3|11195.3|11155.3|0
1620318560000|2021-05-06 16:29:20|11184.9|11160.9|11215.3|11155.3|11215.3|11180.8|11184.9|11155.1|5
1620318570000|2021-05-06 16:29:30|11207.8|11167.8|11210.3|11170.3|11210.3|11173.6|11192.3|11167.8|4
1620318580000|2021-05-06 16:29:40|11212.8|11152.8|11215.3|11155.3|11215.3|11155.3|11212.8|11152.8|1
1620318590000|2021-05-06 16:29:50|11212.9|11152.9|11197.8|11157.8|11212.9|11157.8|11197.8|11152.8|3
1620318600000|2021-05-06 16:30:00|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|11212.5|11152.5|1
1620318610000|2021-05-06 16:30:10|11212.8|11152.8|11212.8|11152.8|11212.8|11152.8|11212.8|11152.8|0
1620318620000|2021-05-06 16:30:20|11215.1|11155.1|11215.4|11155.4|11220.3|11167.8|11207.8|11155.1|5
1620318630000|2021-05-06 16:30:30|11215.3|11155.3|11212.5|11152.5|11215.3|11155.3|11212.5|11152.5|5
1620318640000|2021-05-06 16:30:40|11210.1|11150.1|11209.8|11149.8|11210.1|11150.1|11209.8|11149.8|0
1620318720000|2021-05-06 16:32:00|||||||||1
1620318760000|2021-05-06 16:32:40|11205.9|11181.9|11209.8|11149.8|11209.8|11181.9|11205.9|11149.8|1
1620318770000|2021-05-06 16:32:50|||||||||1
1620318790000|2021-05-06 16:33:10|11197.5|11157.5|11197.2|11157.2|11197.5|11157.5|11197.2|11157.2|0
1620318810000|2021-05-06 16:33:30|11215.3|11155.3|11212.8|11152.8|11217.6|11175.3|11212.8|11152.8|8
1620318830000|2021-05-06 16:33:50|11210.4|11150.4|11210.3|11150.3|11210.4|11150.4|11210.3|11150.3|0
1620318880000|2021-05-06 16:34:40|11195.3|11155.3|11210.3|11150.3|11210.3|11155.3|11195.3|11150.3|2
1620318950000|2021-05-06 16:35:50|11212.6|11152.6|11212.6|11152.6|11212.6|11152.6|11212.6|11152.6|2
1620318960000|2021-05-06 16:36:00|11212.8|11152.8|11212.8|11152.8|11212.8|11152.8|11212.8|11152.8|0
1620319020000|2021-05-06 16:37:00|11210.4|11150.4|11215.3|11155.3|11215.3|11162.9|11202.9|11150.3|0
1620319030000|2021-05-06 16:37:10|11210.3|11150.3|11210.3|11150.3|11210.3|11150.3|11210.3|11150.3|6
1620319080000|2021-05-06 16:38:00|11210.4|11150.4|11210.3|11150.3|11212.8|11152.8|11210.3|11150.3|1
1620319120000|2021-05-06 16:38:40|11212.8|11152.8|11212.8|11152.8|11212.8|11152.8|11212.8|11152.8|2
1620319130000|2021-05-06 16:38:50|11215.3|11155.3|11215.3|11155.3|11215.3|11162.6|11202.6|11152.8|8
1620319140000|2021-05-06 16:39:00|11202.9|11162.9|11210.3|11150.3|11210.3|11162.9|11202.8|11150.3|2
1620319170000|2021-05-06 16:39:30|11197.8|11157.8|11197.8|11157.8|11197.8|11157.8|11197.8|11157.8|1
1620319240000|2021-05-06 16:40:40|11198.2|11158.2|11198.2|11158.2|11198.2|11158.2|11195.7|11155.7|0
1620319260000|2021-05-06 16:41:00|11200.6|11160.6|11200.9|11160.9|11200.9|11160.9|11200.6|11160.6|0
1620319270000|2021-05-06 16:41:10|11195.9|11155.9|11185.4|11161.4|11198.2|11166.2|11185.4|11155.9|3
1620319290000|2021-05-06 16:41:30|11195.3|11135.3|11195.3|11135.3|11195.3|11135.3|11195.3|11135.3|4
1620319360000|2021-05-06 16:42:40|11167.9|11143.9|11182.4|11142.4|11194.7|11143.9|11167.9|11134.7|1
1620319430000|2021-05-06 16:43:50|11187.7|11127.7|11189.9|11129.9|11189.9|11129.9|11187.4|11127.4|3
1620319460000|2021-05-06 16:44:20|11194.6|11134.6|11194.7|11134.7|11194.7|11134.7|11194.6|11134.6|0
1620319620000|2021-05-06 16:47:00|11175.3|11135.3|11175.2|11135.2|11175.3|11135.3|11175.2|11135.2|1
1620319780000|2021-05-06 16:49:40|11170.3|11130.3|11170.3|11130.3|11172.7|11132.7|11170.3|11130.3|2
1620319790000|2021-05-06 16:49:50|11172.7|11132.7|11172.7|11132.7|11172.7|11136|11160|11130.3|0
1620319800000|2021-05-06 16:50:00|11170.3|11130.3|11172.7|11132.7|11172.7|11132.7|11170.3|11130.3|0
1620319810000|2021-05-06 16:50:10|11170.3|11130.3|11160|11136|11170.3|11143.3|11159.8|11130.2|0
1620319820000|2021-05-06 16:50:20|11170.3|11130.3|11170.3|11130.3|11170.3|11130.3|11170.3|11130.3|0
1620319840000|2021-05-06 16:50:40|11159.8|11135.8|11159.8|11135.8|11170.3|11136|11159.8|11130.2|2
1620319850000|2021-05-06 16:50:50|||||||||1
1620319860000|2021-05-06 16:51:00|11157.5|11133.5|11157.3|11133.3|11157.5|11133.5|11155|11131|0
1620319920000|2021-05-06 16:52:00|11152.3|11128.3|11139.8|11115.8|11152.3|11128.3|11139.8|11110.3|2
1620319930000|2021-05-06 16:52:10|11137.5|11113.5|11137.3|11113.3|11137.5|11113.5|11137.3|11113.3|0
1620319940000|2021-05-06 16:52:20|11139.7|11115.7|11139.8|11115.8|11139.8|11115.8|11139.7|11115.7|0
1620319950000|2021-05-06 16:52:30|11159.7|11119.7|11159.7|11119.7|11159.7|11119.7|11159.7|11119.7|2
1620319980000|2021-05-06 16:53:00|11155|11115|11155|11115|11155|11115|11155|11115|0
1620320050000|2021-05-06 16:54:10|11144.7|11120.7|11144.7|11120.7|11144.7|11120.7|11144.7|11120.7|0
1620320110000|2021-05-06 16:55:10|11142.3|11118.3|11142.3|11118.3|11142.3|11118.3|11142.3|11118.3|0
1620320120000|2021-05-06 16:55:20|11159.8|11119.8|11159.8|11119.8|11159.8|11119.8|11159.8|11119.8|1
1620320170000|2021-05-06 16:56:10|11154.1|11130.1|11154.1|11130.1|11154.1|11130.1|11154.1|11130.1|0
1620320180000|2021-05-06 16:56:20|11159.3|11135.3|11164.8|11124.8|11164.8|11135.3|11159.3|11124.8|1
1620320250000|2021-05-06 16:57:30|11161.8|11137.8|11166.6|11142.6|11166.6|11142.6|11161.8|11137.8|0
1620320260000|2021-05-06 16:57:40|11167.2|11143.2|11167.2|11143.2|11167.2|11143.2|11167.2|11143.2|0
1620320270000|2021-05-06 16:57:50|||||||||1
1620320280000|2021-05-06 16:58:00|11169.7|11145.7|11185.2|11145.2|11185.2|11145.7|11169.7|11142.7|10
1620320290000|2021-05-06 16:58:10|11182.2|11158.2|11195.2|11155.2|11197.4|11160.7|11182.2|11155.2|6
1620320330000|2021-05-06 16:58:50|11201.3|11177.3|11197.7|11157.7|11201.3|11177.3|11197.7|11157.7|1
1620320340000|2021-05-06 16:59:00|11197.2|11173.2|11197.2|11173.2|11197.2|11173.2|11197.2|11173.2|1
1620320350000|2021-05-06 16:59:10|11197.7|11157.7|11182.2|11158.2|11197.7|11158.2|11182.2|11157.7|2
1620320370000|2021-05-06 16:59:30|11184.6|11160.6|11187.2|11163.2|11187.2|11163.2|11182.4|11158.4|1
1620320380000|2021-05-06 16:59:40|11182.2|11158.2|11177.2|11153.2|11182.2|11158.2|11177.2|11153.2|0
1620320390000|2021-05-06 16:59:50|11184.7|11160.7|11184.7|11160.7|11184.7|11160.7|11184.7|11160.7|1
1620320460000|2021-05-06 17:01:00|11182.2|11158.2|11195.2|11135.2|11195.5|11165.7|11182.2|11135.1|1
1620320480000|2021-05-06 17:01:20|11182.7|11142.7|11182.7|11142.7|11182.7|11142.7|11182.7|11142.7|1
1620320490000|2021-05-06 17:01:30|11195.1|11135.1|11190.2|11150.2|11195.1|11150.2|11182.7|11135.1|1
1620320500000|2021-05-06 17:01:40|11183.2|11143.2|11182.7|11142.7|11183.2|11143.2|11182.7|11142.7|0
1620320510000|2021-05-06 17:01:50|11184.1|11160.1|11184.1|11160.1|11184.1|11160.1|11184.1|11160.1|0
1620320520000|2021-05-06 17:02:00|11184.7|11160.7|11184.7|11160.7|11184.7|11160.7|11184.7|11160.7|0
1620320590000|2021-05-06 17:03:10|11183.3|11143.3|11182.7|11142.7|11183.3|11143.3|11182.7|11142.7|5
1620320690000|2021-05-06 17:04:50|11164.7|11140.7|11160.2|11100.2|11176.7|11140.7|11150.2|11100.2|2
1620320700000|2021-05-06 17:05:00|11177.7|11117.7|11180.2|11120.2|11180.2|11120.2|11177.7|11117.7|0
1620320760000|2021-05-06 17:06:00|11177.7|11117.7|11175.2|11115.2|11177.7|11117.7|11175.2|11115.2|8
1620320770000|2021-05-06 17:06:10|11170.5|11110.5|11165.2|11105.2|11170.5|11110.5|11165.2|11105.2|0
1620320860000|2021-05-06 17:07:40|||||||||1
1620320870000|2021-05-06 17:07:50|11160.7|11100.7|11160.7|11100.7|11160.7|11100.7|11160.7|11100.7|0
1620320880000|2021-05-06 17:08:00|11158.2|11098.2|11158.2|11098.2|11158.2|11098.2|11158.2|11098.2|0
1620320890000|2021-05-06 17:08:10|11158|11098|11158|11098|11158|11098|11158|11098|0
1620320910000|2021-05-06 17:08:30|11153|11093|11148.2|11088.2|11153|11093|11148.2|11088.2|0
1620320920000|2021-05-06 17:08:40|11148|11088|11148|11088|11148|11088|11148|11088|0
1620321040000|2021-05-06 17:10:40|||||||||2
1620321060000|2021-05-06 17:11:00|11147.9|11087.9|11147.9|11087.9|11147.9|11087.9|11147.9|11087.9|0
1620321310000|2021-05-06 17:15:10|11141.7|11117.7|11148.5|11088.5|11148.5|11117.7|11141.7|11088.5|1
1620321330000|2021-05-06 17:15:30|11147.9|11087.9|11147.9|11087.9|11147.9|11087.9|11147.9|11087.9|0
1620321370000|2021-05-06 17:16:10|11139.3|11115.3|11150.3|11090.3|11165.3|11115.8|11139.3|11090.3|4
1620321380000|2021-05-06 17:16:20|11152.6|11092.6|11152.8|11092.8|11157.5|11097.5|11152.6|11092.6|0
1620321390000|2021-05-06 17:16:30|11154.5|11114.5|11157.6|11117.6|11157.6|11117.6|11154.5|11114.5|0
1620321400000|2021-05-06 17:16:40|11157.8|11117.8|11157.8|11117.8|11157.8|11117.8|11157.8|11117.8|0
1620321470000|2021-05-06 17:17:50|11155.3|11115.3|11146|11086|11157.8|11118.1|11139.8|11086|3
1620321480000|2021-05-06 17:18:00|11145.3|11085.3|11134.3|11110.3|11145.3|11110.3|11134.3|11085.3|0
1620321490000|2021-05-06 17:18:10|11134.8|11110.8|11130.3|11090.3|11134.8|11110.8|11129.8|11090.3|1
1620321500000|2021-05-06 17:18:20|11129.8|11105.8|11129.8|11105.8|11129.8|11105.8|11129.8|11105.8|0
1620321620000|2021-05-06 17:20:20|11130.4|11106.4|11147.8|11107.8|11147.8|11107.8|11130.4|11106.4|2
1620321630000|2021-05-06 17:20:30|11150.3|11110.3|11160.3|11100.3|11160.3|11110.3|11147.9|11100.3|1
1620321720000|2021-05-06 17:22:00|11145.6|11105.6|11145.6|11105.6|11145.6|11105.6|11145.6|11105.6|0
1620321730000|2021-05-06 17:22:10|11145.3|11105.3|11145.3|11105.3|11145.3|11105.3|11145.3|11105.3|1
1620321760000|2021-05-06 17:22:40|||||||||2
1620321850000|2021-05-06 17:24:10|11132.6|11108.6|11132.3|11108.3|11132.6|11108.6|11132.3|11108.3|0
1620321880000|2021-05-06 17:24:40|11147.8|11107.8|11147.8|11107.8|11147.8|11107.8|11147.8|11107.8|1
1620321890000|2021-05-06 17:24:50|11160.1|11100.1|11160.1|11100.1|11160.1|11100.1|11160.1|11100.1|0
1620321900000|2021-05-06 17:25:00|11160.3|11100.3|11160.3|11100.3|11160.3|11100.3|11160.3|11100.3|0
1620321940000|2021-05-06 17:25:40|11145.3|11105.3|11160.3|11100.3|11160.3|11108.3|11132.3|11100|1
1620322030000|2021-05-06 17:27:10|11162.8|11102.8|11132.8|11108.8|11162.8|11108.8|11132.8|11102.8|0
1620322040000|2021-05-06 17:27:20|11162.8|11102.8|11160.5|11100.5|11162.8|11102.8|11160.5|11100.5|1
1620322050000|2021-05-06 17:27:30|11160.3|11100.3|11160.3|11100.3|11160.3|11100.3|11160.3|11100.3|0
1620322120000|2021-05-06 17:28:40|11145.6|11105.6|11126.9|11102.9|11145.6|11108.6|11126.9|11102.9|2
1620322130000|2021-05-06 17:28:50|11127.3|11103.3|11105.3|11065.3|11127.3|11103.3|11105.3|11065.3|9
1620322140000|2021-05-06 17:29:00|11107.7|11067.7|11107.3|11083.3|11107.8|11083.3|11092.3|11065.5|5
1620322150000|2021-05-06 17:29:10|11102.6|11078.6|11137.7|11077.7|11137.8|11078.6|11102.3|11075.3|0
1620322160000|2021-05-06 17:29:20|11135.3|11075.3|11148.1|11088.1|11148.1|11088.1|11107.5|11075.3|4
1620322170000|2021-05-06 17:29:30|11148|11088|11152.1|11112.1|11152.1|11112.1|11132.7|11083|5
1620322180000|2021-05-06 17:29:40|11157.7|11097.7|11158.1|11098.1|11158.1|11128.3|11144.3|11095.3|3
1620322190000|2021-05-06 17:29:50|11157.8|11097.8|11155.5|11095.5|11157.8|11103.3|11143.1|11095.5|1
1620322200000|2021-05-06 17:30:00|11155.6|11095.6|11147.6|11123.6|11155.6|11123.6|11135.6|11075.6|7
1620322210000|2021-05-06 17:30:10|11150|11126|11137.6|11113.6|11150.1|11126.1|11137.6|11113.6|1
1620322220000|2021-05-06 17:30:20|11147|11123|11147.6|11123.6|11147.6|11123.6|11147|11123|0
1620322240000|2021-05-06 17:30:40|11137.6|11113.6|11137.6|11113.6|11137.6|11113.6|11137.6|11113.6|1
1620322280000|2021-05-06 17:31:20|||||||||1
1620322380000|2021-05-06 17:33:00|11150.3|11110.3|11150.3|11110.3|11150.3|11110.3|11150.3|11110.3|0
1620322390000|2021-05-06 17:33:10|11150.6|11110.6|11150.6|11110.6|11150.6|11110.6|11150.6|11110.6|0
1620322400000|2021-05-06 17:33:20|11145|11121|11145|11121|11145|11121|11145|11121|0
1620322410000|2021-05-06 17:33:30|11145.1|11121.1|11145.1|11121.1|11145.1|11121.1|11145.1|11121.1|0
1620322430000|2021-05-06 17:33:50|11142.8|11118.8|11142.6|11118.6|11145.1|11121.1|11142.6|11118.6|0
1620322680000|2021-05-06 17:38:00|11137.6|11113.6|11137.6|11113.6|11137.6|11113.6|11137.6|11113.6|4
1620322710000|2021-05-06 17:38:30|11142.3|11118.3|11142.3|11118.3|11142.3|11118.3|11142.3|11118.3|1
1620322720000|2021-05-06 17:38:40|11142.6|11118.6|11142.6|11118.6|11142.6|11118.6|11142.6|11118.6|0
1620322810000|2021-05-06 17:40:10|11142.8|11118.8|11145.1|11121.1|11145.1|11121.1|11142.8|11118.8|4
1620322830000|2021-05-06 17:40:30|11145.3|11121.3|11152.3|11128.3|11155.6|11128.3|11145.3|11115.6|1
1620322840000|2021-05-06 17:40:40|11152.6|11128.6|11152.6|11128.6|11152.6|11128.6|11152.6|11128.6|0
1620322900000|2021-05-06 17:41:40|11152.7|11128.7|11152.7|11128.7|11152.7|11128.7|11152.7|11128.7|0
1620323060000|2021-05-06 17:44:20|11155.2|11131.2|11155.2|11131.2|11155.2|11131.2|11155.2|11131.2|0
1620323230000|2021-05-06 17:47:10|11157.7|11133.7|11157.7|11133.7|11157.7|11133.7|11157.7|11133.7|1
1620323310000|2021-05-06 17:48:30|11155.2|11131.2|11157.7|11133.7|11157.7|11133.7|11155.2|11131.2|1
1620323400000|2021-05-06 17:50:00|11160|11136|11188.2|11128.2|11188.2|11136.2|11160|11128.2|3
1620323460000|2021-05-06 17:51:00|11190.7|11130.7|11183.2|11143.2|11190.7|11143.2|11183.2|11128.2|0
1620323650000|2021-05-06 17:54:10|11184.6|11160.6|11183.2|11143.2|11185.2|11161.2|11183.2|11143.2|5
1620323660000|2021-05-06 17:54:20|11183.3|11143.3|11185.7|11145.7|11185.7|11145.7|11183.3|11143.3|0
1620323670000|2021-05-06 17:54:30|11182.4|11158.4|11182.7|11158.7|11182.7|11158.7|11182.4|11158.4|0
1620323700000|2021-05-06 17:55:00|11185|11161|11185.2|11161.2|11185.2|11161.2|11185|11161|0
1620323710000|2021-05-06 17:55:10|11182.7|11158.7|11182.7|11158.7|11182.7|11158.7|11182.7|11158.7|3
1620323730000|2021-05-06 17:55:30|11180.2|11156.2|11185.2|11161.2|11185.2|11161.2|11177.8|11153.8|1
1620323740000|2021-05-06 17:55:40|11193.2|11133.2|11190.7|11130.7|11193.2|11133.2|11190.7|11130.7|4
1620323780000|2021-05-06 17:56:20|11165.2|11141.2|11165.2|11141.2|11165.2|11141.2|11165.2|11141.2|0
1620323860000|2021-05-06 17:57:40|11162.7|11138.7|11164.8|11140.8|11164.8|11140.8|11157.9|11133.9|1
1620323870000|2021-05-06 17:57:50|11165.2|11141.2|11175.6|11135.6|11175.6|11141.2|11165.2|11135.6|1
1620323880000|2021-05-06 17:58:00|11175.7|11135.7|11175.7|11135.7|11175.7|11135.7|11175.7|11135.7|1
1620323890000|2021-05-06 17:58:10|||||||||2
1620323900000|2021-05-06 17:58:20|||||||||1
1620323910000|2021-05-06 17:58:30|||||||||2
1620323930000|2021-05-06 17:58:50|||||||||2
1620323940000|2021-05-06 17:59:00|11197.5|11137.5|11197.5|11137.5|11197.5|11137.5|11197.5|11137.5|1
1620323950000|2021-05-06 17:59:10|11200.6|11140.6|11200.7|11140.7|11200.7|11140.7|11200.6|11140.6|2
1620323960000|2021-05-06 17:59:20|11193.2|11133.2|11193.2|11133.2|11193.2|11133.2|11193.2|11133.2|0
1620323970000|2021-05-06 17:59:30|11200.3|11140.3|11200.3|11140.3|11200.3|11140.3|11200.3|11140.3|2
1620323980000|2021-05-06 17:59:40|11200.7|11140.7|11200.7|11140.7|11200.7|11140.7|11200.7|11140.7|1
1620323990000|2021-05-06 17:59:50|11198.4|11138.4|11200.7|11140.7|11200.7|11140.7|11198.4|11138.4|5
1620388800000|2021-05-07 12:00:00|11204|11144|11239|11179|11239|11179|11204|11144|10
1620388810000|2021-05-07 12:00:10|11241.5|11181.5|11244|11184|11244|11184|11241.5|11181.5|1
1620388840000|2021-05-07 12:00:40|11211.5|11151.5|11219|11159|11221.3|11161.3|11211.5|11151.5|10
1620388850000|2021-05-07 12:00:50|11216.5|11156.5|11211.5|11151.5|11216.5|11156.5|11211.5|11151.5|0
1620388860000|2021-05-07 12:01:00|11209.1|11149.1|11183.6|11159.6|11209.1|11159.6|11183.6|11149|0
1620388870000|2021-05-07 12:01:10|11181|11157|11183.5|11159.5|11183.5|11159.5|11181|11157|0
1620388900000|2021-05-07 12:01:40|11182|11158|11179|11119|11182|11158|11179|11119|1
1620388910000|2021-05-07 12:01:50|11166.5|11126.5|11164|11124|11166.5|11126.5|11164|11124|0
1620388920000|2021-05-07 12:02:00|11153.6|11129.6|11201.1|11141.1|11201.1|11141.1|11151|11127|10
1620388930000|2021-05-07 12:02:10|11203.6|11143.6|11210.6|11150.6|11210.6|11150.6|11201.3|11141.3|0
1620388950000|2021-05-07 12:02:30|11211.3|11151.3|11208.8|11148.8|11211.3|11151.3|11208.8|11148.8|0
1620389000000|2021-05-07 12:03:20|11196.3|11156.3|11200.4|11160.4|11208.6|11160.4|11196.3|11139.5|0
1620389010000|2021-05-07 12:03:30|11201.3|11161.3|11223.1|11163.1|11223.1|11163.8|11201.3|11161.3|2
1620389020000|2021-05-07 12:03:40|11221.5|11161.5|11198.3|11174.3|11221.5|11174.3|11198.3|11158.8|0
1620389030000|2021-05-07 12:03:50|11200.6|11176.6|11198.3|11174.3|11200.8|11176.8|11198.3|11174.3|0
1620389050000|2021-05-07 12:04:10|11197.7|11173.7|11198.8|11158.8|11198.8|11173.7|11197.7|11158.8|1
1620389060000|2021-05-07 12:04:20|11183.3|11159.3|11179.3|11119.3|11198.8|11159.3|11168.3|11119.3|0
1620389070000|2021-05-07 12:04:30|11178.8|11118.8|11178.8|11118.8|11178.8|11118.8|11178.8|11118.8|0
1620389130000|2021-05-07 12:05:30|11174.2|11114.2|11178.8|11118.8|11178.8|11118.8|11174.2|11114.2|0
1620389160000|2021-05-07 12:06:00|11170.8|11146.8|11170.8|11146.8|11170.8|11146.8|11170.8|11146.8|0
1620389170000|2021-05-07 12:06:10|11171.9|11147.9|11185.8|11161.8|11185.8|11161.8|11171.9|11147.9|1
1620389210000|2021-05-07 12:06:50|11188.1|11164.1|11213.8|11153.8|11213.8|11164.3|11188.1|11153.8|0
1620389220000|2021-05-07 12:07:00|11203.3|11179.3|11198.8|11158.8|11203.3|11179.3|11198.8|11158.8|1
1620389250000|2021-05-07 12:07:30|11188.3|11164.3|11188.3|11164.3|11188.3|11164.3|11188.3|11164.3|0
1620389270000|2021-05-07 12:07:50|11186|11162|11185.8|11161.8|11186|11162|11185.8|11161.8|0
1620389370000|2021-05-07 12:09:30|||||||||1
1620389590000|2021-05-07 12:13:10|||||||||1
1620389600000|2021-05-07 12:13:20|11183.3|11159.3|11183.3|11159.3|11183.3|11159.3|11183.3|11159.3|0
1620389610000|2021-05-07 12:13:30|11178.7|11154.7|11178.7|11154.7|11178.7|11154.7|11178.7|11154.7|1
1620389620000|2021-05-07 12:13:40|11176.4|11152.4|11176.2|11152.2|11176.4|11152.4|11176.2|11152.2|0
1620389630000|2021-05-07 12:13:50|11173.7|11149.7|11178.8|11118.8|11178.8|11149.7|11173.7|11118.8|0
1620389880000|2021-05-07 12:18:00|11174.2|11114.2|11179|11119|11181|11121|11174.2|11114.2|0
1620389890000|2021-05-07 12:18:10|11178.8|11118.8|11181.3|11121.3|11181.3|11121.3|11178.8|11118.8|3
1620390120000|2021-05-07 12:22:00|11175.8|11151.8|11175.8|11151.8|11175.8|11151.8|11175.8|11151.8|0
1620390210000|2021-05-07 12:23:30|11181.3|11121.3|11181.3|11121.3|11181.3|11121.3|11181.3|11121.3|0
1620390250000|2021-05-07 12:24:10|11181.4|11121.4|11181.4|11121.4|11181.4|11121.4|11181.4|11121.4|0
1620390460000|2021-05-07 12:27:40|11178.9|11118.9|11178.9|11118.9|11181.2|11121.2|11178.9|11118.9|0
1620390500000|2021-05-07 12:28:20|11176.5|11116.5|11176.5|11116.5|11176.5|11116.5|11176.5|11116.5|0
1620390530000|2021-05-07 12:28:50|11174|11114|11165.3|11141.3|11174|11141.3|11165.3|11111.7|0
1620390540000|2021-05-07 12:29:00|11165.7|11141.7|11186.4|11126.4|11186.4|11156.1|11165.7|11123.3|3
1620390550000|2021-05-07 12:29:10|11184|11124|11183.9|11123.9|11184|11124|11183.9|11123.9|0
1620390570000|2021-05-07 12:29:30|11180.8|11140.8|11180.8|11140.8|11180.8|11140.8|11180.8|11140.8|0
1620390580000|2021-05-07 12:29:40|11181.2|11141.2|11181.2|11141.2|11181.2|11141.2|11181.2|11141.2|0
1620390690000|2021-05-07 12:31:30|11183.7|11143.7|11183.7|11143.7|11183.7|11143.7|11183.7|11143.7|0
1620390700000|2021-05-07 12:31:40|11190.7|11166.7|11190.7|11166.7|11190.7|11166.7|11190.7|11166.7|7
1620390710000|2021-05-07 12:31:50|11211.2|11171.2|11211.2|11171.2|11211.2|11171.2|11211.2|11171.2|4
1620390720000|2021-05-07 12:32:00|11208.7|11168.7|11208.7|11168.7|11208.7|11168.7|11208.7|11168.7|1
1620390760000|2021-05-07 12:32:40|||||||||1
1620390820000|2021-05-07 12:33:40|11207.1|11147.1|11206.2|11146.2|11207.1|11147.1|11206.2|11146.2|2
1620390850000|2021-05-07 12:34:10|11210.8|11150.8|11211.2|11151.2|11211.2|11151.2|11210.8|11150.8|0
1620390880000|2021-05-07 12:34:40|11208.9|11148.9|11196.2|11156.2|11208.9|11156.2|11196.2|11148.9|0
1620390890000|2021-05-07 12:34:50|11193.7|11153.7|11193.7|11153.7|11193.7|11153.7|11193.7|11153.7|0
1620390900000|2021-05-07 12:35:00|11196.2|11156.2|11196.2|11156.2|11196.2|11156.2|11196.2|11156.2|0
1620390910000|2021-05-07 12:35:10|11193.9|11153.9|11183.2|11159.2|11193.9|11159.2|11183.2|11153.7|0
1620390940000|2021-05-07 12:35:40|11180.7|11156.7|11180.7|11156.7|11180.7|11156.7|11180.7|11156.7|0
1620391000000|2021-05-07 12:36:40|11180.9|11156.9|11183.2|11159.2|11183.2|11159.2|11180.9|11156.9|3
1620391050000|2021-05-07 12:37:30|11187.9|11163.9|11187.9|11163.9|11187.9|11163.9|11187.9|11163.9|1
1620391060000|2021-05-07 12:37:40|11188.2|11164.2|11188.2|11164.2|11188.2|11164.2|11188.2|11164.2|4
1620391070000|2021-05-07 12:37:50|11185.7|11161.7|11213.9|11173.9|11213.9|11173.9|11185.7|11161.7|5
1620391080000|2021-05-07 12:38:00|11213.7|11173.7|11218.5|11178.5|11218.7|11178.7|11213.7|11173.7|0
1620391090000|2021-05-07 12:38:10|11218.7|11178.7|11218.7|11178.7|11218.7|11178.7|11218.7|11178.7|0
1620391120000|2021-05-07 12:38:40|11206.2|11166.2|11206.2|11166.2|11206.2|11166.2|11206.2|11166.2|6
1620391130000|2021-05-07 12:38:50|||||||||6
1620391140000|2021-05-07 12:39:00|||||||||2
1620391150000|2021-05-07 12:39:10|11203.7|11143.7|11203.7|11143.7|11203.7|11143.7|11203.7|11143.7|1
1620391220000|2021-05-07 12:40:20|11208.7|11148.7|11206.2|11166.2|11208.7|11166.2|11206.2|11148.7|0
1620391360000|2021-05-07 12:42:40|11209.3|11149.3|11209.3|11149.3|11209.3|11149.3|11209.3|11149.3|0
1620391370000|2021-05-07 12:42:50|11208.7|11148.7|11208.7|11148.7|11208.7|11148.7|11208.7|11148.7|0
1620391390000|2021-05-07 12:43:10|11205.7|11165.7|11205.7|11165.7|11205.7|11165.7|11205.7|11165.7|0
1620391410000|2021-05-07 12:43:30|11206.2|11166.2|11206.2|11166.2|11206.2|11166.2|11206.2|11166.2|0
1620391470000|2021-05-07 12:44:30|11209.3|11149.3|11209.3|11149.3|11209.3|11149.3|11209.3|11149.3|0
1620391480000|2021-05-07 12:44:40|11208.7|11148.7|11208.7|11148.7|11208.7|11148.7|11208.7|11148.7|0
1620391680000|2021-05-07 12:48:00|11211.1|11151.1|11211.2|11151.2|11211.2|11151.2|11211.1|11151.1|0
1620391700000|2021-05-07 12:48:20|11208.9|11148.9|11208.7|11148.7|11208.9|11148.9|11208.7|11148.7|0
1620391750000|2021-05-07 12:49:10|11208.8|11148.8|11208.8|11148.8|11208.8|11148.8|11208.8|11148.8|0
1620391850000|2021-05-07 12:50:50|||||||||4
1620391870000|2021-05-07 12:51:10|11203.8|11143.8|11191.1|11151.1|11203.8|11151.3|11188.8|11143.8|0
1620391880000|2021-05-07 12:51:20|11181.8|11121.8|11181.8|11121.8|11181.8|11121.8|11181.8|11121.8|1
1620391890000|2021-05-07 12:51:30|11184.1|11124.1|11176.8|11116.8|11186.4|11126.4|11176.8|11116.8|0
1620391900000|2021-05-07 12:51:40|11178.9|11118.9|11166.4|11126.4|11178.9|11126.6|11166.4|11116.6|0
1620391910000|2021-05-07 12:51:50|11171.8|11111.8|11171.8|11111.8|11171.8|11111.8|11171.8|11111.8|2
1620391920000|2021-05-07 12:52:00|11174.1|11114.1|11171.8|11111.8|11174.1|11114.1|11171.8|11111.8|0
1620392010000|2021-05-07 12:53:30|||||||||1
1620392050000|2021-05-07 12:54:10|11174.1|11114.1|11174.1|11114.1|11174.1|11114.1|11174.1|11114.1|0
1620392260000|2021-05-07 12:57:40|11185.7|11125.7|11186.5|11126.5|11186.5|11126.5|11185.7|11125.7|3
1620392500000|2021-05-07 13:01:40|11191.3|11131.3|11191.3|11131.3|11191.3|11131.3|11191.3|11131.3|0
1620392510000|2021-05-07 13:01:50|11193.6|11133.6|11191.5|11131.5|11193.6|11133.6|11191.5|11131.5|1
1620392520000|2021-05-07 13:02:00|11191.3|11131.3|11191.3|11131.3|11191.3|11131.3|11191.3|11131.3|0
1620392540000|2021-05-07 13:02:20|11176.3|11136.3|11173.8|11133.8|11188.6|11136.3|11173.8|11128.6|0
1620392690000|2021-05-07 13:04:50|11168.3|11144.3|11168.3|11144.3|11168.3|11144.3|11168.3|11144.3|0
1620392710000|2021-05-07 13:05:10|11185.4|11161.4|11205|11165|11205|11165|11185.4|11161.4|4
1620392730000|2021-05-07 13:05:30|11206.3|11166.3|11206.3|11166.3|11206.3|11166.3|11206.3|11166.3|0
1620392770000|2021-05-07 13:06:10|||||||||1
1620393090000|2021-05-07 13:11:30|11208.6|11168.6|11208.8|11168.8|11208.8|11168.8|11208.6|11168.6|0
1620393160000|2021-05-07 13:12:40|11203.3|11179.3|11203.3|11179.3|11203.3|11179.3|11203.3|11179.3|0
1620393240000|2021-05-07 13:14:00|11205.6|11181.6|11205.8|11181.8|11205.8|11181.8|11205.6|11181.6|0
1620393320000|2021-05-07 13:15:20|11208.2|11184.2|11208.3|11184.3|11208.3|11184.3|11208.2|11184.2|0
1620393360000|2021-05-07 13:16:00|11210.8|11186.8|11210.8|11186.8|11210.8|11186.8|11210.8|11186.8|0
1620393460000|2021-05-07 13:17:40|11215.8|11191.8|11215.8|11191.8|11215.8|11191.8|11215.8|11191.8|2
1620393480000|2021-05-07 13:18:00|11218.3|11194.3|11218.3|11194.3|11218.3|11194.3|11218.3|11194.3|0
1620393510000|2021-05-07 13:18:30|||||||||4
1620393520000|2021-05-07 13:18:40|11230.8|11206.8|11223.3|11199.3|11230.8|11206.8|11223.3|11199.3|2
1620393570000|2021-05-07 13:19:30|11225.7|11201.7|11225.8|11201.8|11225.8|11201.8|11225.7|11201.7|0
1620393620000|2021-05-07 13:20:20|11223.4|11199.4|11223.4|11199.4|11223.4|11199.4|11223.4|11199.4|1
1620393630000|2021-05-07 13:20:30|||||||||7
1620393640000|2021-05-07 13:20:40|11225.7|11201.7|11238.9|11198.9|11238.9|11201.9|11225.7|11198.9|2
1620393650000|2021-05-07 13:20:50|11228.5|11204.5|11238.7|11198.7|11238.7|11204.5|11228.5|11198.7|1
1620393720000|2021-05-07 13:22:00|11233.2|11209.2|11233.2|11209.2|11233.2|11209.2|11233.2|11209.2|0
1620393730000|2021-05-07 13:22:10|||||||||1
1620393810000|2021-05-07 13:23:30|11237.8|11213.8|11237.8|11213.8|11237.8|11213.8|11237.8|11213.8|1
1620393820000|2021-05-07 13:23:40|11238|11214|11238|11214|11238|11214|11238|11214|0
1620393840000|2021-05-07 13:24:00|11240.5|11216.5|11240.3|11216.3|11240.5|11216.5|11238.2|11214.2|0
1620393850000|2021-05-07 13:24:10|11240.5|11216.5|11240.5|11216.5|11240.5|11216.5|11240.5|11216.5|0
1620393910000|2021-05-07 13:25:10|11242.8|11218.8|11243|11219|11243|11219|11242.8|11218.8|0
1620393930000|2021-05-07 13:25:30|11241|11201|11241|11201|11241|11201|11241|11201|4
1620393990000|2021-05-07 13:26:30|11238.7|11198.7|11238.7|11198.7|11238.7|11198.7|11238.7|11198.7|0
1620394060000|2021-05-07 13:27:40|11228.4|11204.4|11228.4|11204.4|11228.4|11204.4|11228.4|11204.4|1
1620394110000|2021-05-07 13:28:30|11230.9|11206.9|11233.4|11209.4|11233.4|11209.4|11230.9|11206.9|1
1620394120000|2021-05-07 13:28:40|11233|11209|11228.4|11204.4|11233|11209|11228.4|11204.4|1
1620394200000|2021-05-07 13:30:00|11230.7|11206.7|11230.7|11206.7|11230.7|11206.7|11230.7|11206.7|0
1620394210000|2021-05-07 13:30:10|11230.9|11206.9|11230.9|11206.9|11230.9|11206.9|11230.9|11206.9|0
1620394350000|2021-05-07 13:32:30|||||||||2
1620394380000|2021-05-07 13:33:00|11243.5|11203.5|11243.5|11203.5|11243.5|11203.5|11243.5|11203.5|3
1620394430000|2021-05-07 13:33:50|11240.5|11216.5|11240.5|11216.5|11240.5|11216.5|11240.5|11216.5|0
1620394440000|2021-05-07 13:34:00|11240.3|11216.3|11238|11214|11240.3|11216.3|11238|11214|1
1620394520000|2021-05-07 13:35:20|||||||||1
1620394550000|2021-05-07 13:35:50|11243.9|11203.9|11243.9|11203.9|11243.9|11203.9|11243.9|11203.9|1
1620394580000|2021-05-07 13:36:20|11238.4|11214.4|11238.4|11214.4|11238.4|11214.4|11238.4|11214.4|0
1620394680000|2021-05-07 13:38:00|11241.8|11201.8|11243.9|11203.9|11243.9|11203.9|11241.8|11201.8|13
1620394930000|2021-05-07 13:42:10|11253.7|11193.7|11246.2|11206.2|11253.7|11206.2|11246.2|11193.7|5
1620394940000|2021-05-07 13:42:20|11253.9|11193.9|11246.2|11206.2|11253.9|11206.2|11246.2|11193.7|1
1620394950000|2021-05-07 13:42:30|11245.7|11221.7|11248.2|11224.2|11248.2|11224.2|11245.7|11221.7|0
1620395060000|2021-05-07 13:44:20|||||||||5
1620395090000|2021-05-07 13:44:50|11245.9|11221.9|11241.4|11201.4|11245.9|11221.9|11241.4|11201.4|1
1620395100000|2021-05-07 13:45:00|11243.7|11203.7|11232.7|11208.7|11243.7|11209.4|11232.7|11203.7|1
1620395110000|2021-05-07 13:45:10|||||||||1
1620395140000|2021-05-07 13:45:40|11240.5|11200.5|11243|11203|11243|11203|11240.5|11200.5|4
1620395210000|2021-05-07 13:46:50|11240|11216|11242.5|11218.5|11242.5|11218.5|11240|11216|0
1620395260000|2021-05-07 13:47:40|11245.2|11221.2|11245.2|11221.2|11245.2|11221.2|11245.2|11221.2|0
1620395340000|2021-05-07 13:49:00|11242.9|11218.9|11250.7|11190.7|11253.2|11218.9|11242.9|11190.7|3
1620395370000|2021-05-07 13:49:30|11245.7|11185.7|11245.7|11185.7|11245.7|11185.7|11245.7|11185.7|0
1620395410000|2021-05-07 13:50:10|11238.8|11178.8|11238.2|11178.2|11238.8|11178.8|11238.2|11178.2|0
1620395420000|2021-05-07 13:50:20|11233.2|11173.2|11230.7|11170.7|11233.2|11173.2|11230.7|11170.7|0
1620395480000|2021-05-07 13:51:20|11233.2|11173.2|11233.2|11173.2|11233.2|11173.2|11230.7|11170.7|0
1620395500000|2021-05-07 13:51:40|11225.5|11185.5|11233|11173|11233.2|11185.7|11225.5|11170.7|0
1620395520000|2021-05-07 13:52:00|11233.2|11173.2|11223.2|11163.2|11233.2|11173.2|11223.2|11163.2|3
1620395540000|2021-05-07 13:52:20|11225.7|11165.7|11225.7|11165.7|11225.7|11165.7|11225.7|11165.7|0
1620395590000|2021-05-07 13:53:10|11218.8|11158.8|11215.7|11155.7|11218.8|11158.8|11215.7|11155.7|0
1620395670000|2021-05-07 13:54:30|11218.2|11158.2|11218.2|11158.2|11218.2|11158.2|11218.2|11158.2|1
1620395690000|2021-05-07 13:54:50|11215.9|11155.9|11215.7|11155.7|11215.9|11155.9|11215.7|11155.7|0
1620395720000|2021-05-07 13:55:20|11218.2|11158.2|11218.2|11158.2|11218.2|11158.2|11218.2|11158.2|0
1620395880000|2021-05-07 13:58:00|11210.7|11170.7|11218.2|11158.2|11218.4|11170.7|11210.7|11158.2|0
1620395920000|2021-05-07 13:58:40|11210.7|11170.7|11210.7|11170.7|11210.7|11170.7|11210.7|11170.7|0
1620395950000|2021-05-07 13:59:10|11211.3|11171.3|11211.3|11171.3|11211.3|11171.3|11211.3|11171.3|8
1620396060000|2021-05-07 14:01:00|11213.8|11173.8|11213.8|11173.8|11213.8|11173.8|11213.8|11173.8|0
1620396190000|2021-05-07 14:03:10|11208.3|11184.3|11208.3|11184.3|11208.3|11184.3|11208.3|11184.3|0
1620396330000|2021-05-07 14:05:30|11210.8|11186.8|11210.8|11186.8|11210.8|11186.8|11210.8|11186.8|0
1620396340000|2021-05-07 14:05:40|11222.6|11198.6|11224.7|11200.7|11230.6|11200.7|11222.6|11183.6|2
1620396350000|2021-05-07 14:05:50|11225.3|11201.3|11225.3|11201.3|11225.3|11201.3|11225.3|11201.3|2
1620396510000|2021-05-07 14:08:30|11220.6|11196.6|11220.6|11196.6|11220.6|11196.6|11220.6|11196.6|2
1620396530000|2021-05-07 14:08:50|11213.1|11189.1|11210.8|11186.8|11213.1|11189.1|11210.8|11186.8|3
1620396720000|2021-05-07 14:12:00|||||||||1
1620396900000|2021-05-07 14:15:00|11208.2|11184.2|11210.7|11186.7|11210.7|11186.7|11208.2|11184.2|2
1620396910000|2021-05-07 14:15:10|||||||||1
1620397380000|2021-05-07 14:23:00|||||||||1
1620397410000|2021-05-07 14:23:30|11210.3|11186.3|11213.7|11173.7|11213.7|11186.3|11210.3|11173.7|1
1620397440000|2021-05-07 14:24:00|11211.2|11171.2|11208.5|11168.5|11218.7|11179.2|11203.2|11158.5|0
1620397470000|2021-05-07 14:24:30|||||||||1
1620397480000|2021-05-07 14:24:40|11198.2|11174.2|11198.2|11174.2|11198.2|11174.2|11198.2|11174.2|0
1620397490000|2021-05-07 14:24:50|11201.2|11161.2|11201.2|11161.2|11201.2|11161.2|11201.2|11161.2|1
1620397560000|2021-05-07 14:26:00|11198.3|11158.3|11195.8|11155.8|11198.3|11158.3|11195.8|11155.8|0
1620397700000|2021-05-07 14:28:20|11193.5|11153.5|11198.3|11158.3|11198.3|11158.3|11193.5|11153.5|0
1620397840000|2021-05-07 14:30:40|||||||||1
1620397860000|2021-05-07 14:31:00|||||||||1
1620397870000|2021-05-07 14:31:10|11192.8|11168.8|11195.3|11171.3|11195.3|11171.3|11192.8|11168.8|1
1620397900000|2021-05-07 14:31:40|||||||||1
1620398030000|2021-05-07 14:33:50|11197.8|11173.8|11195.3|11171.3|11197.8|11173.8|11195.3|11171.3|1
1620398050000|2021-05-07 14:34:10|11195.4|11171.4|11195.4|11171.4|11195.4|11171.4|11195.4|11171.4|0
1620398080000|2021-05-07 14:34:40|||||||||1
1620398100000|2021-05-07 14:35:00|11198.4|11158.4|11193.7|11153.7|11198.4|11158.4|11193.7|11153.7|1
1620398110000|2021-05-07 14:35:10|11188|11164|11198.4|11158.4|11198.4|11168.7|11188|11158.4|2
1620398120000|2021-05-07 14:35:20|11197.9|11173.9|11197.9|11173.9|11197.9|11173.9|11197.9|11173.9|0
1620398130000|2021-05-07 14:35:30|11198.4|11158.4|11198.4|11158.4|11198.4|11158.4|11198.4|11158.4|1
1620398140000|2021-05-07 14:35:40|11195|11171|11195|11171|11195|11171|11195|11171|0
1620398150000|2021-05-07 14:35:50|11197.9|11173.9|11197.9|11173.9|11197.9|11173.9|11197.9|11173.9|0
1620398180000|2021-05-07 14:36:20|11207.3|11183.3|11207.3|11183.3|11207.3|11183.3|11207.3|11183.3|1
1620398260000|2021-05-07 14:37:40|11208|11168|11205.5|11165.5|11217.8|11168|11205.5|11157.8|1
1620398270000|2021-05-07 14:37:50|11207.8|11167.8|11208|11168|11208|11168|11207.8|11167.8|0
1620398320000|2021-05-07 14:38:40|11202.5|11178.5|11207.3|11183.3|11207.3|11183.3|11202.5|11178.5|0
1620398400000|2021-05-07 14:40:00|11211.9|11187.9|11210.7|11186.7|11215.7|11191.7|11210.7|11186.7|1
1620398420000|2021-05-07 14:40:20|11215.4|11191.4|11215.7|11191.7|11215.7|11191.7|11215.4|11191.4|0
1620398460000|2021-05-07 14:41:00|11218.2|11194.2|11218.2|11194.2|11218.2|11194.2|11218.2|11194.2|0
1620398480000|2021-05-07 14:41:20|11220.6|11196.6|11220.7|11196.7|11220.7|11196.7|11220.6|11196.6|0
1620398520000|2021-05-07 14:42:00|11211.2|11171.2|11206.2|11166.2|11221.2|11173.6|11206.2|11161.2|3
1620398540000|2021-05-07 14:42:20|11213.9|11153.9|11201.4|11161.4|11213.9|11161.4|11201.4|11153.9|0
1620398550000|2021-05-07 14:42:30|11201.2|11161.2|11183.4|11159.4|11208.9|11161.2|11183.4|11148.9|0
1620398590000|2021-05-07 14:43:10|11176.5|11152.5|11182.9|11158.9|11182.9|11158.9|11175.9|11151.9|1
1620398680000|2021-05-07 14:44:40|||||||||1
1620398760000|2021-05-07 14:46:00|11193.9|11133.9|11181.6|11141.6|11193.9|11141.6|11181.6|11133.9|1
1620398770000|2021-05-07 14:46:10|11189.3|11129.3|11189.3|11129.3|11189.3|11129.3|11189.3|11129.3|0
1620398880000|2021-05-07 14:48:00|11177|11137|11181.6|11141.6|11189.3|11141.6|11177|11129.3|0
1620398910000|2021-05-07 14:48:30|||||||||1
1620398920000|2021-05-07 14:48:40|||||||||1
1620398940000|2021-05-07 14:49:00|11184|11144|11184|11144|11184|11144|11184|11144|0
1620399070000|2021-05-07 14:51:10|11182.9|11158.9|11182.9|11158.9|11182.9|11158.9|11182.9|11158.9|0
1620399190000|2021-05-07 14:53:10|11185.2|11161.2|11190.2|11166.2|11190.2|11166.2|11185.2|11161.2|3
1620399210000|2021-05-07 14:53:30|11194.9|11170.9|11194.9|11170.9|11194.9|11170.9|11194.9|11170.9|1
1620399230000|2021-05-07 14:53:50|11196.7|11172.7|11213.3|11189.3|11218.3|11194.3|11196.7|11172.7|2
1620399260000|2021-05-07 14:54:20|11211|11187|11215.4|11191.4|11215.4|11191.4|11210.8|11186.8|1
1620399270000|2021-05-07 14:54:30|11215.8|11191.8|11230.8|11206.8|11247.7|11211.8|11215.8|11184|2
1620399290000|2021-05-07 14:54:50|11233.3|11209.3|11233.3|11209.3|11233.3|11209.3|11233.3|11209.3|0
1620399300000|2021-05-07 14:55:00|11235.6|11211.6|11238.3|11214.3|11238.3|11214.3|11235.6|11211.6|0
1620399320000|2021-05-07 14:55:20|11248.8|11208.8|11243.1|11219.1|11248.8|11219.1|11243.1|11208.8|0
1620399330000|2021-05-07 14:55:30|11243.3|11219.3|11243.3|11219.3|11243.3|11219.3|11243.3|11219.3|0
1620399360000|2021-05-07 14:56:00|11243.1|11219.1|11236.1|11196.1|11250.7|11219.1|11223.8|11187.2|2
1620399370000|2021-05-07 14:56:10|11236.3|11196.3|11236.3|11196.3|11236.3|11196.3|11236.3|11196.3|0
1620399420000|2021-05-07 14:57:00|11233.8|11193.8|11233.8|11193.8|11233.8|11193.8|11233.8|11193.8|0
1620399430000|2021-05-07 14:57:10|11236.3|11196.3|11251.1|11191.1|11251.1|11196.3|11236.3|11191.1|0
1620399450000|2021-05-07 14:57:30|11248.8|11188.8|11236.5|11196.5|11248.8|11196.5|11236.5|11188.8|0
1620399460000|2021-05-07 14:57:40|11236.3|11196.3|11236.3|11196.3|11236.3|11196.3|11236.3|11196.3|0
1620399490000|2021-05-07 14:58:10|11247.9|11207.9|11247.9|11207.9|11247.9|11207.9|11247.9|11207.9|0
1620399500000|2021-05-07 14:58:20|11238.3|11214.3|11236|11212|11238.3|11214.3|11236|11212|0
1620399510000|2021-05-07 14:58:30|11235.8|11211.8|11235.8|11211.8|11235.8|11211.8|11235.8|11211.8|0
1620399540000|2021-05-07 14:59:00|11230.8|11206.8|11235.8|11211.8|11235.8|11211.8|11230.8|11206.8|1
1620399630000|2021-05-07 15:00:30|11231.7|11207.7|11226.7|11202.7|11231.7|11207.7|11226.7|11202.7|1
1620399850000|2021-05-07 15:04:10|11224.2|11200.2|11224.4|11184.4|11224.6|11200.2|11214.1|11184.4|1
1620400120000|2021-05-07 15:08:40|11218.7|11194.7|11218.7|11194.7|11218.7|11194.7|11218.7|11194.7|0
1620400160000|2021-05-07 15:09:20|11221|11197|11221|11197|11221|11197|11221|11197|0
1620400440000|2021-05-07 15:14:00|11223.3|11199.3|11223.3|11199.3|11223.3|11199.3|11223.3|11199.3|1
1620400450000|2021-05-07 15:14:10|11221|11197|11211.8|11187.8|11221|11197|11211.8|11187.8|4
1620400460000|2021-05-07 15:14:20|11209.1|11185.1|11209.1|11185.1|11209.1|11185.1|11209.1|11185.1|0
1620400520000|2021-05-07 15:15:20|11206.8|11182.8|11201.8|11177.8|11206.8|11182.8|11201.8|11177.8|2
1620400530000|2021-05-07 15:15:30|11201.6|11177.6|11201.6|11177.6|11201.6|11177.6|11201.6|11177.6|0
1620400540000|2021-05-07 15:15:40|11200.9|11176.9|11200.9|11176.9|11200.9|11176.9|11200.9|11176.9|0
1620400690000|2021-05-07 15:18:10|11193.9|11169.9|11198.4|11174.4|11198.4|11174.4|11193.9|11169.9|3
1620400720000|2021-05-07 15:18:40|11200.7|11176.7|11200.9|11176.9|11200.9|11176.9|11200.7|11176.7|3
1620401020000|2021-05-07 15:23:40|11213.4|11189.4|11205.9|11181.9|11219.2|11189.4|11205.9|11159.2|8
1620401080000|2021-05-07 15:24:40|11206.8|11182.8|11226.4|11186.4|11226.4|11186.4|11206.8|11182.8|3
1620401100000|2021-05-07 15:25:00|11238.7|11178.7|11238.7|11178.7|11238.7|11178.7|11238.7|11178.7|0
1620401110000|2021-05-07 15:25:10|11233.5|11193.5|11238.5|11198.5|11238.5|11198.5|11233.5|11193.5|0
1620401130000|2021-05-07 15:25:30|11238.9|11198.9|11238.9|11198.9|11238.9|11198.9|11238.9|11198.9|0
1620401230000|2021-05-07 15:27:10|11233.4|11209.4|11233.4|11209.4|11233.4|11209.4|11233.4|11209.4|3
1620401260000|2021-05-07 15:27:40|||||||||1
1620401410000|2021-05-07 15:30:10|11246.2|11206.2|11243.2|11219.2|11248.7|11219.2|11233.4|11203.9|2
1620401520000|2021-05-07 15:32:00|11253.5|11213.5|11247.8|11223.8|11253.5|11223.8|11247.8|11213.5|1
1620401530000|2021-05-07 15:32:10|11248|11224|11250.5|11226.5|11250.5|11226.5|11248|11224|0
1620401610000|2021-05-07 15:33:30|11253|11229|11253|11229|11253|11229|11253|11229|0
1620401620000|2021-05-07 15:33:40|11250.5|11226.5|11245.7|11221.7|11250.5|11226.5|11245.7|11221.7|2
1620401760000|2021-05-07 15:36:00|11243.4|11219.4|11243.4|11219.4|11243.4|11219.4|11243.4|11219.4|0
1620401770000|2021-05-07 15:36:10|11245.9|11221.9|11245.9|11221.9|11245.9|11221.9|11245.7|11221.7|3
1620401960000|2021-05-07 15:39:20|11228.4|11204.4|11228.4|11204.4|11228.4|11204.4|11228.4|11204.4|1
1620402140000|2021-05-07 15:42:20|11229.5|11189.5|11214.2|11190.2|11229.5|11190.2|11214.2|11189.5|3
1620402150000|2021-05-07 15:42:30|11213.6|11189.6|11213.6|11189.6|11213.6|11189.6|11213.6|11189.6|0
1620402160000|2021-05-07 15:42:40|11223.4|11199.4|11228.4|11204.4|11228.4|11204.4|11223.4|11199.4|1
1620402170000|2021-05-07 15:42:50|11235.4|11211.4|11238.4|11214.4|11238.4|11214.4|11235.4|11211.4|2
1620402180000|2021-05-07 15:43:00|11240.9|11216.9|11238.4|11214.4|11240.9|11216.9|11238.4|11214.4|1
1620402290000|2021-05-07 15:44:50|11240.9|11216.9|11240.9|11216.9|11240.9|11216.9|11240.9|11216.9|0
1620402300000|2021-05-07 15:45:00|11238.6|11214.6|11238.6|11214.6|11238.6|11214.6|11238.4|11214.4|0
1620402310000|2021-05-07 15:45:10|11238.4|11214.4|11238.4|11214.4|11238.4|11214.4|11238.4|11214.4|0
1620402420000|2021-05-07 15:47:00|11238.5|11214.5|11238.5|11214.5|11238.5|11214.5|11238.5|11214.5|0
1620402430000|2021-05-07 15:47:10|11236|11212|11236|11212|11236|11212|11236|11212|1
1620402450000|2021-05-07 15:47:30|11226.8|11186.8|11223.5|11199.5|11226.8|11199.5|11223.5|11186.8|1
1620402520000|2021-05-07 15:48:40|11226.8|11186.8|11223.5|11199.5|11229.1|11199.5|11223.5|11186.8|6
1620402580000|2021-05-07 15:49:40|||||||||1
1620402650000|2021-05-07 15:50:50|11216.5|11192.5|11229.1|11189.1|11229.1|11192.5|11211.3|11187.3|2
1620402670000|2021-05-07 15:51:10|11229.2|11189.2|11229.2|11189.2|11229.2|11189.2|11229.2|11189.2|0
1620402750000|2021-05-07 15:52:30|11229|11189|11229|11189|11229|11189|11229|11189|0
1620402840000|2021-05-07 15:54:00|11223.3|11199.3|11215.8|11191.8|11223.3|11199.3|11215.8|11191.8|1
1620402850000|2021-05-07 15:54:10|11213.5|11189.5|11213.5|11189.5|11213.5|11189.5|11213.5|11189.5|1
1620402880000|2021-05-07 15:54:40|11211|11187|11211|11187|11211|11187|11211|11187|0
1620402980000|2021-05-07 15:56:20|11233.8|11193.8|11223.3|11199.3|11233.8|11199.5|11223.3|11193.8|5
1620402990000|2021-05-07 15:56:30|11229|11189|11223.3|11199.3|11229|11199.3|11223.3|11189|1
1620403150000|2021-05-07 15:59:10|11218.3|11194.3|11218.3|11194.3|11218.3|11194.3|11218.3|11194.3|0
1620403190000|2021-05-07 15:59:50|11223.3|11199.3|11223.3|11199.3|11223.3|11199.3|11223.3|11199.3|1
1620403230000|2021-05-07 16:00:30|11218.7|11194.7|11218.7|11194.7|11218.7|11194.7|11218.7|11194.7|0
1620403240000|2021-05-07 16:00:40|11218.3|11194.3|11218.3|11194.3|11218.3|11194.3|11218.3|11194.3|0
1620403250000|2021-05-07 16:00:50|11233.2|11193.2|11228.3|11204.3|11233.2|11204.3|11223.3|11193.2|3
1620403270000|2021-05-07 16:01:10|11230.8|11206.8|11230.8|11206.8|11230.8|11206.8|11230.8|11206.8|1
1620403380000|2021-05-07 16:03:00|11233.1|11209.1|11233.1|11209.1|11233.1|11209.1|11233.1|11209.1|0
1620403390000|2021-05-07 16:03:10|11233.3|11209.3|11233.3|11209.3|11233.3|11209.3|11233.3|11209.3|0
1620403480000|2021-05-07 16:04:40|11235.6|11211.6|11235.8|11211.8|11238.3|11214.3|11235.6|11211.6|3
1620403490000|2021-05-07 16:04:50|11238.1|11214.1|11238.3|11214.3|11238.3|11214.3|11238.1|11214.1|0
1620403670000|2021-05-07 16:07:50|11240.8|11216.8|11240.8|11216.8|11240.8|11216.8|11240.8|11216.8|0
1620403690000|2021-05-07 16:08:10|11241.4|11217.4|11241.4|11217.4|11241.4|11217.4|11241.4|11217.4|0
1620404030000|2021-05-07 16:13:50|11241.6|11217.6|11237|11213|11241.6|11217.6|11234.5|11210.5|8
1620404040000|2021-05-07 16:14:00|11239.3|11215.3|11239.3|11215.3|11239.3|11215.3|11239.3|11215.3|0
1620404050000|2021-05-07 16:14:10|||||||||1
1620404200000|2021-05-07 16:16:40|11243.9|11219.9|11243.9|11219.9|11243.9|11219.9|11243.9|11219.9|1
1620404240000|2021-05-07 16:17:20|11247|11223|11251.6|11227.6|11251.6|11227.6|11247|11223|2
1620404300000|2021-05-07 16:18:20|11256.2|11232.2|11256.2|11232.2|11256.2|11232.2|11256.2|11232.2|0
1620404310000|2021-05-07 16:18:30|11249.3|11225.3|11251.6|11227.6|11251.6|11227.6|11249.3|11225.3|2
1620404350000|2021-05-07 16:19:10|11256.2|11232.2|11256.2|11232.2|11256.2|11232.2|11256.2|11232.2|0
1620404370000|2021-05-07 16:19:30|11294.3|11254.3|11497.5|11457.5|11529.4|11471.2|11294.3|11254.3|115
1620404380000|2021-05-07 16:19:40|11521.4|11461.4|11521.4|11481.4|11533.9|11481.6|11501.2|11461.4|2
1620404400000|2021-05-07 16:20:00|11520|11460|11459.1|11399.1|11522.3|11465.3|11459.1|11399.1|11
1620404410000|2021-05-07 16:20:10|11456.7|11396.7|11461.6|11401.6|11461.6|11401.6|11451.6|11391.6|0
1620404420000|2021-05-07 16:20:20|11459.1|11399.1|11459.1|11399.1|11459.1|11399.1|11459.1|11399.1|0
1620404430000|2021-05-07 16:20:30|11456.7|11396.7|11461.6|11401.6|11461.6|11401.6|11456.6|11396.6|2
1620404440000|2021-05-07 16:20:40|11459.2|11399.2|11464.1|11404.1|11464.1|11404.1|11459.1|11399.1|0
1620404470000|2021-05-07 16:21:10|11449.4|11409.4|11409.1|11349.1|11449.4|11409.4|11409.1|11349.1|6
1620404480000|2021-05-07 16:21:20|11397.3|11337.3|11411.6|11351.6|11411.6|11351.6|11396.7|11336.7|10
1620404490000|2021-05-07 16:21:30|11416.2|11356.2|11401.6|11341.6|11424.1|11366.6|11401.6|11341.6|1
1620404500000|2021-05-07 16:21:40|11401.7|11341.7|11376.1|11352.1|11401.7|11352.1|11374.3|11339.1|1
1620404510000|2021-05-07 16:21:50|11379.1|11339.1|11403.9|11343.9|11404.1|11344.1|11366.1|11324.4|2
1620404520000|2021-05-07 16:22:00|11404.1|11344.1|11398.6|11374.6|11404.1|11374.6|11386.1|11344.1|0
1620404530000|2021-05-07 16:22:10|11398.7|11374.7|11409.1|11369.1|11409.1|11374.7|11398.7|11369.1|1
1620404550000|2021-05-07 16:22:30|11404.4|11364.4|11394.1|11334.1|11404.4|11364.4|11391.6|11331.6|2
1620404570000|2021-05-07 16:22:50|11397.9|11357.9|11413.7|11353.7|11413.7|11357.9|11397.9|11353.7|0
1620404580000|2021-05-07 16:23:00|11414.1|11354.1|11414.1|11354.1|11419.1|11366.6|11401.6|11354.1|0
1620404590000|2021-05-07 16:23:10|11386.8|11362.8|11416.6|11356.6|11416.6|11362.8|11386.8|11354.1|0
1620404600000|2021-05-07 16:23:20|11421.2|11361.2|11421.6|11361.6|11421.6|11361.6|11421.2|11361.2|0
1620404630000|2021-05-07 16:23:50|11399.1|11359.1|11399.1|11359.1|11399.1|11359.1|11399.1|11359.1|0
1620404640000|2021-05-07 16:24:00|11420.6|11360.6|11416.9|11356.9|11421.6|11361.6|11416.9|11356.9|1
1620404650000|2021-05-07 16:24:10|11416.6|11356.6|11387|11363|11416.6|11363|11387|11356.6|0
1620404660000|2021-05-07 16:24:20|11389.1|11329.1|11384.1|11324.1|11389.1|11329.1|11384.1|11324.1|4
1620404680000|2021-05-07 16:24:40|11371.6|11331.6|11354.1|11294.1|11371.6|11331.6|11344.1|11284.1|0
1620404710000|2021-05-07 16:25:10|11374.9|11314.9|11376.6|11316.6|11376.6|11316.6|11374.9|11314.9|0
1620404720000|2021-05-07 16:25:20|11340.1|11316.1|11369.1|11329.1|11374.1|11329.1|11340.1|11312.8|1
1620404740000|2021-05-07 16:25:40|11369.3|11329.3|11369.3|11329.3|11369.3|11329.3|11369.3|11329.3|0
1620404750000|2021-05-07 16:25:50|11369.4|11329.4|11371.8|11331.8|11371.8|11331.8|11369.4|11329.4|2
1620404770000|2021-05-07 16:26:10|11374.1|11334.1|11374.1|11334.1|11374.1|11334.1|11374.1|11334.1|2
1620404780000|2021-05-07 16:26:20|11371.8|11331.8|11371.8|11331.8|11371.8|11331.8|11371.8|11331.8|3
1620404790000|2021-05-07 16:26:30|11374.1|11334.1|11374.1|11334.1|11374.1|11334.1|11371.8|11331.8|2
1620404820000|2021-05-07 16:27:00|11358.6|11334.6|11358.6|11334.6|11358.6|11334.6|11358.6|11334.6|1
1620404830000|2021-05-07 16:27:10|||||||||1
1620404860000|2021-05-07 16:27:40|||||||||2
1620404890000|2021-05-07 16:28:10|11368.9|11328.9|11369.1|11329.1|11369.1|11329.1|11368.9|11328.9|1
1620404900000|2021-05-07 16:28:20|11370.2|11330.2|11370.2|11330.2|11370.2|11330.2|11370.2|11330.2|1
1620404910000|2021-05-07 16:28:30|11376.1|11352.1|11381.1|11357.1|11381.1|11357.1|11376.1|11352.1|9
1620404940000|2021-05-07 16:29:00|11386.1|11362.1|11386.1|11362.1|11386.1|11362.1|11386.1|11362.1|1
1620404980000|2021-05-07 16:29:40|11401.6|11361.6|11399.1|11359.1|11401.6|11361.6|11399.1|11359.1|4
1620405020000|2021-05-07 16:30:20|11396.6|11356.6|11401.6|11361.6|11401.6|11361.6|11396.6|11356.6|2
1620405030000|2021-05-07 16:30:30|11403.9|11363.9|11404.1|11364.1|11404.1|11364.1|11403.9|11363.9|5
1620405040000|2021-05-07 16:30:40|11404.3|11364.3|11409.1|11369.1|11409.1|11369.1|11404.3|11364.3|1
1620405050000|2021-05-07 16:30:50|11417.3|11393.3|11408.8|11384.8|11419.1|11393.3|11408.8|11371.6|8
1620405060000|2021-05-07 16:31:00|11408.6|11384.6|11408.6|11384.6|11419.1|11384.6|11408.6|11379.1|0
1620405070000|2021-05-07 16:31:10|11414.1|11374.1|11414.1|11354.1|11414.1|11374.1|11414.1|11354.1|2
1620405130000|2021-05-07 16:32:10|11413.3|11373.3|11413.3|11373.3|11413.3|11373.3|11413.3|11373.3|0
1620405150000|2021-05-07 16:32:30|11414.1|11374.1|11414.1|11354.1|11414.1|11374.1|11414.1|11354.1|1
1620405170000|2021-05-07 16:32:50|11414.3|11354.3|11416.6|11356.6|11416.6|11356.6|11414.1|11354.1|1
1620405180000|2021-05-07 16:33:00|11413.5|11373.5|11413.5|11373.5|11413.5|11373.5|11413.5|11373.5|0
1620405190000|2021-05-07 16:33:10|11414.1|11374.1|11416.6|11376.6|11416.6|11376.6|11414.1|11374.1|0
1620405260000|2021-05-07 16:34:20|11414.1|11374.1|11414.1|11374.1|11414.1|11374.1|11414.1|11374.1|0
1620405270000|2021-05-07 16:34:30||11354.1||11354.1||11354.1||11354.1|1
1620405300000|2021-05-07 16:35:00|11409.5|11349.5|11409.1|11349.1|11409.5|11349.5|11387.5|11341.6|1
1620405310000|2021-05-07 16:35:10|11404.1|11344.1|11404.1|11344.1|11404.1|11344.1|11404.1|11344.1|1
1620405320000|2021-05-07 16:35:20|11399.5|11339.5|11396.6|11336.6|11399.5|11339.5|11396.6|11336.6|0
1620405350000|2021-05-07 16:35:50|11399.1|11339.1|11401.6|11341.6|11401.6|11341.6|11399.1|11339.1|0
1620405360000|2021-05-07 16:36:00|11404.1|11344.1|11404.1|11344.1|11404.1|11344.1|11404.1|11344.1|1
1620405380000|2021-05-07 16:36:20|11409.1|11349.1|11416.4|11356.4|11416.4|11356.4|11409.1|11349.1|0
1620405390000|2021-05-07 16:36:30|11416.6|11356.6|11416.6|11356.6|11416.6|11356.6|11416.6|11356.6|0
1620405520000|2021-05-07 16:38:40|11418.9|11358.9|11421.6|11361.6|11421.6|11361.6|11418.9|11358.9|1
1620405550000|2021-05-07 16:39:10|||||||||1
1620405560000|2021-05-07 16:39:20|11424.1|11364.1|11401.6|11341.6|11424.1|11364.1|11401.6|11341.6|7
1620405570000|2021-05-07 16:39:30|11397|11337|11403.6|11343.6|11403.6|11343.6|11391.6|11331.6|0
1620405580000|2021-05-07 16:39:40|11401.6|11341.6|11388.9|11328.9|11401.6|11341.6|11388.9|11328.9|1
1620405590000|2021-05-07 16:39:50|11386.6|11326.6|11388.9|11328.9|11388.9|11328.9|11386.4|11326.4|0
1620405640000|2021-05-07 16:40:40|11369.7|11329.7|11388.9|11328.9|11388.9|11329.7|11369.7|11328.2|1
1620405740000|2021-05-07 16:42:20|11391.6|11331.6|11393.7|11333.7|11393.7|11333.7|11388.9|11328.9|1
1620405750000|2021-05-07 16:42:30|11393.9|11333.9|11421.4|11381.4|11421.4|11381.4|11393.9|11333.9|8
1620405760000|2021-05-07 16:42:40|11419.1|11379.1|11418.6|11394.6|11432.2|11394.6|11418.6|11364.5|4
1620405770000|2021-05-07 16:42:50|11448.9|11388.9|11441.4|11401.4|11448.9|11401.4|11438.9|11384.1|7
1620405780000|2021-05-07 16:43:00|11436.8|11396.8|11429.7|11369.7|11448.9|11396.8|11425.1|11365.1|3
1620405790000|2021-05-07 16:43:10|11432.2|11372.2|11430.1|11370.1|11444.1|11384.1|11430.1|11370.1|0
1620405800000|2021-05-07 16:43:20|11427.8|11367.8|11434.7|11374.7|11437|11377|11425.1|11365.1|0
1620405810000|2021-05-07 16:43:30|11417.2|11377.2|11419.9|11379.9|11425.1|11379.9|11417.2|11365.1|0
1620405830000|2021-05-07 16:43:50|11414.2|11390.2|11414.2|11390.2|11419.9|11390.2|11409.4|11379.9|0
1620405850000|2021-05-07 16:44:10|11411.7|11387.7|11414.2|11390.2|11416.1|11392.1|11409.2|11385.2|1
1620405860000|2021-05-07 16:44:20|11419.9|11379.9|11414.2|11390.2|11419.9|11390.2|11414.2|11379.9|4
1620405870000|2021-05-07 16:44:30|11419.9|11379.9|11419.9|11379.9|11419.9|11379.9|11419.9|11379.9|3
1620405900000|2021-05-07 16:45:00|11414.2|11390.2|11411.9|11387.9|11414.2|11390.2|11411.9|11387.9|0
1620405910000|2021-05-07 16:45:10|11414.2|11390.2|11414.2|11390.2|11414.2|11390.2|11414.2|11390.2|0
1620405930000|2021-05-07 16:45:30|11426.8|11386.8|11424.7|11384.7|11427.2|11387.2|11424.7|11384.7|4
1620405940000|2021-05-07 16:45:40|11427|11387|11426.6|11386.6|11427.2|11388.3|11412.3|11386.6|0
1620405950000|2021-05-07 16:45:50|11424.7|11384.7|11424.7|11384.7|11424.7|11384.7|11424.7|11384.7|0
1620405960000|2021-05-07 16:46:00|11422.4|11382.4|11410.1|11370.1|11430.1|11382.4|11410.1|11369.9|3
1620405980000|2021-05-07 16:46:20|11404.4|11380.4|11404.4|11380.4|11404.4|11380.4|11404.4|11380.4|0
1620406000000|2021-05-07 16:46:40|11399.8|11375.8|11399.4|11375.4|11399.8|11375.8|11399.4|11375.4|0
1620406020000|2021-05-07 16:47:00|11400|11376|11414.9|11374.9|11414.9|11376|11400|11374.9|1
1620406050000|2021-05-07 16:47:30|11409.2|11385.2|11409.2|11385.2|11414.9|11385.2|11409.2|11374.9|0
1620406120000|2021-05-07 16:48:40|11424.1|11384.1|11424.5|11384.5|11424.5|11384.5|11422.2|11382.2|1
1620406150000|2021-05-07 16:49:10|||||||||1
1620406230000|2021-05-07 16:50:30|11425.1|11385.1|11439.5|11379.5|11442|11385.1|11425.1|11379.5|1
1620406240000|2021-05-07 16:50:40|11442|11382|11436.1|11396.1|11442|11397.7|11421.2|11382|0
1620406260000|2021-05-07 16:51:00|11436.7|11396.7|11436.7|11396.7|11436.7|11396.7|11436.7|11396.7|0
1620406310000|2021-05-07 16:51:50|11439.2|11399.2|11439.2|11399.2|11439.2|11399.2|11439.2|11399.2|1
1620406340000|2021-05-07 16:52:20|11428.5|11404.5|11428.7|11404.7|11439|11404.7|11428.5|11399|5
1620406370000|2021-05-07 16:52:50|11426.3|11402.3|11426.2|11402.2|11426.3|11402.3|11426.2|11402.2|0
1620406400000|2021-05-07 16:53:20|11434.9|11374.9|11439.7|11379.7|11439.7|11379.7|11434.9|11374.9|2
1620406450000|2021-05-07 16:54:10|11442.2|11382.2|11436.9|11396.9|11442.2|11396.9|11436.9|11382.2|0
1620406500000|2021-05-07 16:55:00|11449.4|11389.4|11435.1|11375.1|11449.4|11396.9|11432.6|11372.6|2
1620406510000|2021-05-07 16:55:10|11432.8|11372.8|11434.9|11374.9|11434.9|11374.9|11432.6|11372.6|0
1620406560000|2021-05-07 16:56:00|11422.6|11382.6|11430.1|11370.1|11434.9|11382.6|11422.4|11370.1|0
1620406580000|2021-05-07 16:56:20|11432.6|11372.6|11432.6|11372.6|11432.6|11372.6|11432.6|11372.6|0
1620406690000|2021-05-07 16:58:10|11434.9|11374.9|11430.1|11370.1|11435.1|11375.1|11430.1|11370.1|2
1620406700000|2021-05-07 16:58:20|11435.1|11375.1|11437.4|11377.4|11437.4|11377.4|11435.1|11375.1|0
1620406720000|2021-05-07 16:58:40|11422.8|11382.8|11422.8|11382.8|11422.8|11382.8|11422.8|11382.8|0
1620406730000|2021-05-07 16:58:50|11437.1|11377.1|11437.1|11377.1|11437.1|11377.1|11437.1|11377.1|0
1620406740000|2021-05-07 16:59:00|11437.4|11377.4|11437.4|11377.4|11437.4|11377.4|11437.4|11377.4|0
1620406790000|2021-05-07 16:59:50|11439.7|11379.7|11439.7|11379.7|11439.7|11379.7|11439.7|11379.7|2
1620406800000|2021-05-07 17:00:00|11437.4|11377.4|11434.9|11374.9|11437.4|11382.4|11422.4|11374.9|0
1620406810000|2021-05-07 17:00:10|11422.4|11382.4|11432.6|11372.6|11434.9|11382.4|11422.4|11372.6|0
1620406820000|2021-05-07 17:00:20|11434.9|11374.9|11434.7|11374.7|11437.2|11377.2|11434.7|11374.7|0
1620406830000|2021-05-07 17:00:30|11437.2|11377.2|11437.2|11377.2|11437.2|11377.2|11437.2|11377.2|1
1620406860000|2021-05-07 17:01:00|11437.3|11377.3|11437.3|11377.3|11437.3|11377.3|11437.3|11377.3|0
1620406880000|2021-05-07 17:01:20|11439.6|11379.6|11439.6|11379.6|11439.6|11379.6|11439.6|11379.6|1
1620406900000|2021-05-07 17:01:40|11434.8|11374.8|11434.8|11374.8|11434.8|11374.8|11434.8|11374.8|0
1620406970000|2021-05-07 17:02:50|11434.9|11374.9|11434.9|11374.9|11434.9|11374.9|11434.9|11374.9|1
1620406980000|2021-05-07 17:03:00|11434.8|11374.8|11439.6|11379.6|11439.6|11379.6|11434.8|11374.8|0
1620406990000|2021-05-07 17:03:10|11431.9|11391.9|11431.9|11391.9|11431.9|11391.9|11431.9|11391.9|0
1620407030000|2021-05-07 17:03:50|11429.4|11389.4|11429.4|11389.4|11429.4|11389.4|11429.4|11389.4|0
1620407050000|2021-05-07 17:04:10|11434.8|11374.8|11422.3|11382.3|11434.8|11382.4|11422.3|11374.8|1
1620407060000|2021-05-07 17:04:20|11421.1|11381.1|11394.6|11370.6|11421.1|11381.1|11394.6|11370.6|1
1620407070000|2021-05-07 17:04:30|11392.3|11368.3|11392.1|11368.1|11392.3|11368.3|11392.1|11368.1|2
1620407080000|2021-05-07 17:04:40|11389.6|11365.6|11392.1|11368.1|11392.1|11368.1|11389.6|11365.6|1
1620407100000|2021-05-07 17:05:00|||||||||2
1620407110000|2021-05-07 17:05:10|||||||||1
1620407130000|2021-05-07 17:05:30|11395.5|11355.5|11368.7|11344.7|11395.5|11355.5|11366.4|11334.4|2
1620407160000|2021-05-07 17:06:00|11369.1|11345.1|11364.1|11340.1|11384.2|11345.1|11364.1|11340.1|1
1620407170000|2021-05-07 17:06:10|11366.2|11342.2|11366.2|11342.2|11366.2|11342.2|11366.2|11342.2|0
1620407250000|2021-05-07 17:07:30|||||||||1
1620407260000|2021-05-07 17:07:40|11366.6|11342.6|11373.5|11349.5|11373.5|11349.5|11366.6|11342.6|1
1620407280000|2021-05-07 17:08:00|11373.7|11349.7|11373.7|11349.7|11373.7|11349.7|11373.7|11349.7|0
1620407430000|2021-05-07 17:10:30|11369.1|11345.1|11373.5|11349.5|11379.2|11349.5|11366.2|11339.2|1
1620407440000|2021-05-07 17:10:40|11373.7|11349.7|11373.7|11349.7|11373.7|11349.7|11373.7|11349.7|0
1620407450000|2021-05-07 17:10:50|11379.4|11339.4|11373.7|11349.7|11379.4|11349.7|11373.7|11336.9|1
1620407460000|2021-05-07 17:11:00|||||||||1
1620407490000|2021-05-07 17:11:30|11362.2|11338.2|11358.9|11334.9|11362.2|11338.2|11358.9|11334.9|2
1620407580000|2021-05-07 17:13:00|11361.2|11337.2|11373.5|11349.5|11373.5|11349.5|11361.2|11337.2|4
1620407590000|2021-05-07 17:13:10|11373.7|11349.7|11373.7|11349.7|11373.7|11349.7|11373.7|11349.7|0
1620407610000|2021-05-07 17:13:30|11391.2|11367.2|11391.2|11367.2|11391.2|11367.2|11391.2|11367.2|2
1620407640000|2021-05-07 17:14:00|11410.8|11370.8|11410.8|11370.8|11410.8|11370.8|11410.8|11370.8|2
1620407650000|2021-05-07 17:14:10|11411.7|11371.7|11411.7|11371.7|11411.7|11371.7|11411.7|11371.7|0
1620407660000|2021-05-07 17:14:20|11409.2|11369.2|11411.7|11371.7|11411.7|11371.7|11409.2|11369.2|1
1620407670000|2021-05-07 17:14:30|11414|11374|11414.2|11374.2|11414.2|11374.2|11411.9|11371.9|0
1620407830000|2021-05-07 17:17:10|11424.2|11364.2|11424.2|11364.2|11424.2|11364.2|11424.2|11364.2|1
1620407840000|2021-05-07 17:17:20|11416.5|11376.5|11429|11369|11429|11376.5|11416.5|11369|0
1620407850000|2021-05-07 17:17:30|11429.2|11369.2|11429.2|11369.2|11429.2|11369.2|11429.2|11369.2|0
1620407860000|2021-05-07 17:17:40|11416.7|11376.7|11416.2|11392.2|11424.2|11392.2|11413.7|11374.2|1
1620407870000|2021-05-07 17:17:50|11424.2|11384.2|11421.4|11381.4|11429.2|11384.7|11408.7|11362.7|0
1620407880000|2021-05-07 17:18:00|11421.7|11381.7|11421.7|11381.7|11421.7|11381.7|11421.7|11381.7|0
1620407900000|2021-05-07 17:18:20|11416.7|11376.7|11419.1|11379.1|11429.2|11384.7|11408.7|11361.7|2
1620407910000|2021-05-07 17:18:30|11421.7|11381.7|11421.7|11381.7|11424.2|11384.2|11416.9|11376.9|0
1620407930000|2021-05-07 17:18:50|11424.1|11384.1|11418.7|11394.7|11424.2|11394.7|11418.7|11384.1|1
1620408020000|2021-05-07 17:20:20|11426.7|11386.7|11426.7|11386.7|11426.7|11386.7|11426.7|11386.7|1
1620408030000|2021-05-07 17:20:30|11426.9|11386.9|11434.2|11394.2|11439.2|11404.6|11426.7|11379.2|2
1620408060000|2021-05-07 17:21:00|11434.6|11394.6|11431.4|11407.4|11434.8|11407.4|11428.9|11394.6|3
1620408070000|2021-05-07 17:21:10|11429.1|11405.1|11429.3|11405.3|11434.8|11407.4|11429.1|11394.8|0
1620408090000|2021-05-07 17:21:30|11431.8|11407.8|11445.2|11405.2|11445.2|11408|11431.8|11405.2|1
1620408120000|2021-05-07 17:22:00|11439.5|11415.5|11439.5|11415.5|11439.5|11415.5|11439.5|11415.5|0
1620408130000|2021-05-07 17:22:10|11439.7|11415.7|11439.7|11415.7|11439.7|11415.7|11439.7|11415.7|0
1620408220000|2021-05-07 17:23:40|||||||||1
1620408230000|2021-05-07 17:23:50|11444.3|11420.3|11444.3|11420.3|11444.3|11420.3|11444.3|11420.3|0
1620408340000|2021-05-07 17:25:40|11439.7|11415.7|11439.7|11415.7|11439.7|11415.7|11439.7|11415.7|1
1620408350000|2021-05-07 17:25:50|11442|11418|11442|11418|11442|11418|11442|11418|0
1620408390000|2021-05-07 17:26:30|11446.8|11422.8|11447|11423|11447|11423|11446.8|11422.8|3
1620408400000|2021-05-07 17:26:40|11444.7|11420.7|11447|11423|11447|11423|11444.7|11420.7|1
1620408410000|2021-05-07 17:26:50|11449.3|11425.3|11451.6|11427.6|11451.6|11427.6|11449.3|11425.3|3
1620408420000|2021-05-07 17:27:00|11451.8|11427.8|11458.8|11434.8|11464.5|11434.8|11451.8|11424.5|3
1620408430000|2021-05-07 17:27:10|11461.3|11437.3|11461.3|11437.3|11461.3|11437.3|11461.3|11437.3|0
1620408460000|2021-05-07 17:27:40|11464.8|11424.8|11459.3|11435.3|11464.8|11435.3|11459.3|11424.8|3
1620408470000|2021-05-07 17:27:50|11465|11425|11464.6|11424.6|11465|11430.7|11454.3|11420|3
1620408480000|2021-05-07 17:28:00|11459.8|11419.8|11455.2|11415.2|11459.8|11427.8|11449.3|11415.2|3
1620408490000|2021-05-07 17:28:10|11462.1|11422.1|11462.1|11422.1|11462.1|11422.1|11462.1|11422.1|0
1620408510000|2021-05-07 17:28:30|11462.2|11422.2|11462.2|11422.2|11462.2|11422.2|11462.2|11422.2|0
1620408520000|2021-05-07 17:28:40|11461.3|11437.3|11454.5|11430.5|11469.8|11437.3|11454.5|11409.8|8
1620408530000|2021-05-07 17:28:50|11459.2|11435.2|11463.8|11439.8|11463.8|11439.8|11459.2|11435.2|6
1620408540000|2021-05-07 17:29:00|11461.5|11437.5|11466.1|11442.1|11468.6|11444.6|11461.5|11437.5|10
1620408550000|2021-05-07 17:29:10|11470.7|11446.7|11474.5|11450.5|11481.5|11457.5|11470.7|11446.7|8
1620408560000|2021-05-07 17:29:20|11476.8|11452.8|11498.8|11474.8|11504.3|11474.8|11476.8|11452.8|8
1620408570000|2021-05-07 17:29:30|11496.3|11472.3|11492.9|11452.9|11498.8|11474.8|11492.9|11452.9|0
1620408580000|2021-05-07 17:29:40|11490|11450|11489.8|11449.8|11492.3|11452.3|11489.8|11449.8|0
1620408590000|2021-05-07 17:29:50|11484.2|11460.2|11489.8|11449.8|11489.8|11460.2|11484.2|11449.8|0
1620408600000|2021-05-07 17:30:00|11504.8|11444.8|11498.6|11474.6|11507.3|11474.8|11493.8|11444.8|4
1620408610000|2021-05-07 17:30:10|11498.8|11474.8|11497.2|11457.2|11507.3|11474.8|11497.2|11444.8|1
1620408650000|2021-05-07 17:30:50|11499.5|11459.5|11499.5|11459.5|11499.5|11459.5|11499.5|11459.5|0
1620408730000|2021-05-07 17:32:10|11504.9|11444.9|11504.9|11444.9|11504.9|11444.9|11504.9|11444.9|1
1620408740000|2021-05-07 17:32:20|11497.2|11457.2|11499.5|11459.5|11499.5|11459.5|11497.2|11457.2|0
1620408780000|2021-05-07 17:33:00|11507.2|11447.2|11497.2|11457.2|11507.2|11457.2|11497.2|11444.9|1
1620408920000|2021-05-07 17:35:20|11504.9|11444.9|11504.9|11444.9|11504.9|11444.9|11504.9|11444.9|1
1620408930000|2021-05-07 17:35:30|11497.2|11457.2|11497.2|11457.2|11497.2|11457.2|11497.2|11457.2|0
1620408940000|2021-05-07 17:35:40|11504.9|11444.9|11497.2|11457.2|11504.9|11457.2|11477.6|11444.9|2
1620408960000|2021-05-07 17:36:00|11494.7|11454.7|11484.4|11460.4|11494.7|11460.4|11484.4|11454.7|0
1620408970000|2021-05-07 17:36:10|11484.2|11460.2|11484.2|11460.2|11484.2|11460.2|11484.2|11460.2|0
1620408980000|2021-05-07 17:36:20|11488.8|11464.8|11494|11470|11504.3|11470|11488.8|11464.3|0
1620408990000|2021-05-07 17:36:30|11493.8|11469.8|11488.8|11464.8|11493.8|11469.8|11488.8|11464.8|0
1620409080000|2021-05-07 17:38:00|11484.2|11460.2|11489.1|11449.1|11489.9|11460.2|11472.6|11448.6|6
1620409090000|2021-05-07 17:38:10|11489.9|11449.9|11489.9|11449.9|11489.9|11449.9|11489.9|11449.9|2
1620409180000|2021-05-07 17:39:40|11489.5|11449.5|11482.6|11442.6|11492.6|11449.5|11482.6|11430.3|4
1620409190000|2021-05-07 17:39:50|11480.3|11440.3|11494.9|11434.9|11495.1|11442.8|11480.1|11434.9|0
1620409200000|2021-05-07 17:40:00|11495.1|11435.1|11489.7|11449.7|11495.1|11449.7|11489.7|11435.1|0
1620409250000|2021-05-07 17:40:50|11484|11460|11484|11460|11484|11460|11484|11460|0
1620409270000|2021-05-07 17:41:10|11484.2|11460.2|11484.2|11460.2|11484.2|11460.2|11484.2|11460.2|0
1620409370000|2021-05-07 17:42:50|11483|11443|11483|11443|11483|11443|11483|11443|1
1620409380000|2021-05-07 17:43:00|11482.6|11442.6|11482.6|11442.6|11482.6|11442.6|11482.6|11442.6|0
1620409420000|2021-05-07 17:43:40|11480.1|11440.1|11480.1|11440.1|11480.1|11440.1|11480.1|11440.1|0
1620409430000|2021-05-07 17:43:50|11477.8|11437.8|11477.8|11437.8|11477.8|11437.8|11477.8|11437.8|0
1620409460000|2021-05-07 17:44:20|11480.1|11440.1|11470.1|11430.1|11480.1|11450.4|11449.8|11425.8|12
1620409490000|2021-05-07 17:44:50|11467.8|11427.8|11467.8|11427.8|11467.8|11427.8|11467.8|11427.8|0
1620409500000|2021-05-07 17:45:00|11455.2|11431.2|11467.4|11427.4|11467.4|11431.2|11455.2|11427.4|0
1620409510000|2021-05-07 17:45:10|11465.3|11425.3|11465.3|11425.3|11467.8|11427.8|11465.3|11425.3|0
1620409520000|2021-05-07 17:45:20|11467.6|11427.6|11467.8|11427.8|11467.8|11427.8|11465.3|11425.3|0
1620409540000|2021-05-07 17:45:40|11465.3|11425.3|11467.8|11427.8|11467.8|11427.8|11465.3|11425.3|0
1620409570000|2021-05-07 17:46:10|11465.3|11425.3|11467.8|11427.8|11467.8|11427.8|11465.3|11425.3|0
1620409580000|2021-05-07 17:46:20|11470.1|11430.1|11465.3|11425.3|11470.1|11430.1|11465.3|11425.3|0
1620409620000|2021-05-07 17:47:00|11467.8|11427.8|11467.8|11427.8|11467.8|11427.8|11467.8|11427.8|0
1620409640000|2021-05-07 17:47:20|11470.1|11430.1|11459.6|11435.6|11470.1|11435.6|11459.6|11427.8|0
1620409650000|2021-05-07 17:47:30|11469.9|11429.9|11467.8|11427.8|11470.1|11430.1|11467.8|11427.8|0
1620409690000|2021-05-07 17:48:10|11465.5|11425.5|11465.3|11425.3|11465.5|11425.5|11465.3|11425.3|0
1620409780000|2021-05-07 17:49:40|11454.8|11430.8|11469.7|11429.7|11469.7|11430.8|11454.8|11429.7|0
1620409800000|2021-05-07 17:50:00|11470.1|11430.1|11470.1|11430.1|11470.1|11430.1|11470.1|11430.1|0
1620409950000|2021-05-07 17:52:30|11459.6|11435.6|11459.6|11435.6|11459.6|11435.6|11459.6|11435.6|0
1620409970000|2021-05-07 17:52:50|11452.1|11428.1|11452.1|11428.1|11452.1|11428.1|11452.1|11428.1|0
1620409980000|2021-05-07 17:53:00|11472.6|11432.6|11459.8|11435.8|11472.6|11435.8|11459.8|11430.1|5
1620409990000|2021-05-07 17:53:10|11459.6|11435.6|11459.6|11435.6|11459.6|11435.6|11459.6|11435.6|0
1620410000000|2021-05-07 17:53:20|11464.4|11440.4|11464.4|11440.4|11464.4|11440.4|11464.4|11440.4|0
1620410050000|2021-05-07 17:54:10|11466.7|11442.7|11466.7|11442.7|11466.7|11442.7|11466.7|11442.7|0
1620410060000|2021-05-07 17:54:20|11482.2|11442.2|11479.9|11439.9|11482.2|11442.2|11479.9|11439.9|0
1620410070000|2021-05-07 17:54:30|11479.7|11439.7|11479.7|11439.7|11479.7|11439.7|11479.7|11439.7|0
1620410090000|2021-05-07 17:54:50|11479.9|11439.9|11484.7|11444.7|11484.7|11444.7|11479.9|11439.9|1
1620410100000|2021-05-07 17:55:00|11479.2|11455.2|11479.2|11455.2|11479.2|11455.2|11479.2|11455.2|0
1620410130000|2021-05-07 17:55:30|11478.9|11454.9|11487.6|11427.6|11487.6|11454.9|11478.9|11425.3|2
1620410140000|2021-05-07 17:55:40|11457.1|11433.1|11457.1|11433.1|11457.1|11433.1|11457.1|11433.1|1
1620410150000|2021-05-07 17:55:50|11454.8|11430.8|11482.8|11422.8|11482.8|11430.8|11447.9|11422.8|9
1620410160000|2021-05-07 17:56:00|11485.1|11425.1|11485.1|11425.1|11485.1|11425.1|11485.1|11425.1|0
1620410180000|2021-05-07 17:56:20|11477.4|11437.4|11477.4|11437.4|11477.4|11437.4|11477.4|11437.4|0
1620410190000|2021-05-07 17:56:30|11475.1|11435.1|11477.4|11437.4|11477.4|11437.4|11474.9|11434.9|0
1620410330000|2021-05-07 17:58:50|11477.8|11437.8|11482.6|11442.6|11490.3|11442.6|11477.8|11430.3|1
1620410340000|2021-05-07 17:59:00|11482.8|11442.8|11487.8|11447.8|11487.8|11447.8|11482.8|11442.8|1
1620410370000|2021-05-07 17:59:30|11488|11448|11505.3|11445.3|11505.3|11448|11488|11445.3|1
1620410390000|2021-05-07 17:59:50|11502.8|11442.8|11502.8|11442.8|11502.8|11442.8|11502.8|11442.8|9
1620648000000|2021-05-10 12:00:00|11526.7|11502.7|11537|11513|11541.7|11517.7|11526.7|11502.7|57
1620648010000|2021-05-10 12:00:10|11538.9|11514.9|11564.4|11524.4|11564.4|11524.6|11537|11513|28
1620648020000|2021-05-10 12:00:20|11560.8|11536.8|11571.6|11531.6|11571.6|11539.9|11560.8|11531.6|3
1620648030000|2021-05-10 12:00:30|11566.1|11542.1|11568.6|11544.6|11568.6|11544.6|11566.1|11542.1|2
1620648040000|2021-05-10 12:00:40|11570.8|11546.8|11571.1|11547.1|11571.1|11547.1|11570.8|11546.8|7
1620648060000|2021-05-10 12:01:00|11568.9|11544.9|11568.6|11544.6|11568.9|11544.9|11568.6|11544.6|2
1620648070000|2021-05-10 12:01:10|11581.9|11541.9|11576.6|11536.6|11581.9|11541.9|11576.6|11536.6|12
1620648090000|2021-05-10 12:01:30|11576.3|11536.3|11566.1|11542.1|11576.3|11542.1|11566.1|11536.3|1
1620648110000|2021-05-10 12:01:50|||||||||1
1620648120000|2021-05-10 12:02:00|11552|11528|11567.5|11527.5|11567.5|11528|11552|11527.5|7
1620648130000|2021-05-10 12:02:10|11557.3|11533.3|11557|11533|11557.3|11533.3|11557|11533|0
1620648140000|2021-05-10 12:02:20|11567.5|11527.5|11557.3|11533.3|11567.5|11537.7|11557.3|11527.5|0
1620648150000|2021-05-10 12:02:30|11557|11533|11557|11533|11557|11533|11557|11533|0
1620648190000|2021-05-10 12:03:10|11567.5|11527.5|11561.7|11537.7|11567.5|11537.7|11561.7|11527.5|2
1620648300000|2021-05-10 12:05:00|11557.3|11533.3|11557.3|11533.3|11557.3|11533.3|11557.3|11533.3|0
1620648310000|2021-05-10 12:05:10|11558.9|11534.9|11558.9|11534.9|11558.9|11534.9|11558.9|11534.9|0
1620648320000|2021-05-10 12:05:20|11563.9|11539.9|11563.9|11539.9|11563.9|11539.9|11563.9|11539.9|1
1620648330000|2021-05-10 12:05:30|11561.4|11537.4|11561.4|11537.4|11561.4|11537.4|11561.4|11537.4|0
1620648340000|2021-05-10 12:05:40|11551.4|11527.4|11551.4|11527.4|11551.4|11527.4|11551.4|11527.4|4
1620648350000|2021-05-10 12:05:50|11566|11526|11553.9|11529.9|11566.9|11529.9|11553.9|11526|0
1620648360000|2021-05-10 12:06:00|11551.4|11527.4|11551.4|11527.4|11551.4|11527.4|11551.4|11527.4|0
1620648380000|2021-05-10 12:06:20|11544|11504|11538.9|11514.9|11544|11514.9|11536.4|11504|5
1620648390000|2021-05-10 12:06:30|11536.7|11512.7|11538.9|11514.9|11538.9|11514.9|11536.4|11512.4|0
1620648400000|2021-05-10 12:06:40|11536.7|11512.7|11526.4|11502.4|11538.9|11514.9|11526.4|11502.4|1
1620648410000|2021-05-10 12:06:50|11535.2|11511.2|11536.4|11512.4|11536.4|11512.4|11535.2|11511.2|0
1620648430000|2021-05-10 12:07:10|||||||||2
1620648550000|2021-05-10 12:09:10|11536.5|11512.5|11536.5|11512.5|11536.5|11512.5|11536.5|11512.5|0
1620648580000|2021-05-10 12:09:40|||||||||1
1620648780000|2021-05-10 12:13:00|11536.8|11512.8|11536.8|11512.8|11539|11515|11536.5|11512.5|1
1620648790000|2021-05-10 12:13:10|11536.5|11512.5|11536.5|11512.5|11536.5|11512.5|11536.5|11512.5|0
1620648800000|2021-05-10 12:13:20|11538.7|11514.7|11536.8|11512.8|11538.7|11514.7|11536.8|11512.8|0
1620648810000|2021-05-10 12:13:30|11536.5|11512.5|11536.5|11512.5|11536.5|11512.5|11536.5|11512.5|0
1620648850000|2021-05-10 12:14:10|||||||||1
1620648960000|2021-05-10 12:16:00|||||||||1
1620649030000|2021-05-10 12:17:10|||||||||1
1620649130000|2021-05-10 12:18:50|11531.5|11507.5|11531.5|11507.5|11531.5|11507.5|11531.5|11507.5|3
1620649180000|2021-05-10 12:19:40|11542|11502|11542|11502|11542|11502|11542|11502|1
1620649300000|2021-05-10 12:21:40|||||||||5
1620649420000|2021-05-10 12:23:40|11544.2|11504.2|11544.5|11504.5|11544.5|11504.5|11544.2|11504.2|0
1620649440000|2021-05-10 12:24:00|11542.3|11502.3|11531.8|11507.8|11542.3|11507.8|11531.8|11502.3|0
1620649450000|2021-05-10 12:24:10|11531.5|11507.5|11531.5|11507.5|11531.5|11507.5|11531.5|11507.5|0
1620649490000|2021-05-10 12:24:50|||||||||1
1620649540000|2021-05-10 12:25:40|11542|11502|11542|11502|11542|11502|11542|11502|0
1620649580000|2021-05-10 12:26:20|11544.5|11504.5|11544.5|11504.5|11544.5|11504.5|11544.5|11504.5|0
1620649600000|2021-05-10 12:26:40|11546.7|11506.7|11547|11507|11547|11507|11546.7|11506.7|0
1620649610000|2021-05-10 12:26:50|11541.2|11517.2|11551.7|11511.7|11551.7|11517.2|11541.2|11511.7|0
1620649620000|2021-05-10 12:27:00|11553.9|11513.9|11553.9|11513.9|11553.9|11513.9|11553.9|11513.9|1
1620649630000|2021-05-10 12:27:10|11541.5|11517.5|11541.5|11517.5|11541.5|11517.5|11541.5|11517.5|0
1620649800000|2021-05-10 12:30:00|11543.7|11519.7|11546.2|11522.2|11546.2|11522.2|11543.7|11519.7|0
1620649810000|2021-05-10 12:30:10|11546.5|11522.5|11546.5|11522.5|11546.5|11522.5|11546.5|11522.5|0
1620649820000|2021-05-10 12:30:20|11544.3|11520.3|11544|11520|11544.3|11520.3|11544|11520|0
1620649830000|2021-05-10 12:30:30|11544.3|11520.3|11546.5|11522.5|11546.5|11522.5|11544.3|11520.3|1
1620649840000|2021-05-10 12:30:40|11564.5|11524.5|11570.9|11546.9|11576.7|11546.9|11564.5|11524.5|32
1620649850000|2021-05-10 12:30:50|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|0
1620649860000|2021-05-10 12:31:00|11559|11535|11573.9|11533.9|11573.9|11535|11556.8|11532.8|5
1620649900000|2021-05-10 12:31:40|11576.1|11536.1|11570.6|11546.6|11576.1|11546.6|11570.6|11536.1|0
1620649920000|2021-05-10 12:32:00|11570.9|11546.9|11570.9|11546.9|11570.9|11546.9|11570.9|11546.9|0
1620649990000|2021-05-10 12:33:10|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|0
1620650030000|2021-05-10 12:33:50|||||||||2
1620650040000|2021-05-10 12:34:00|||||||||1
1620650060000|2021-05-10 12:34:20|11575.9|11551.9|11575.9|11551.9|11575.9|11551.9|11575.9|11551.9|0
1620650130000|2021-05-10 12:35:30|11575.6|11551.6|11569|11545|11575.6|11551.6|11569|11545|1
1620650150000|2021-05-10 12:35:50|11564|11540|11564|11540|11564|11540|11564|11540|1
1620650190000|2021-05-10 12:36:30|11563.7|11539.7|11561.5|11537.5|11563.7|11539.7|11561.5|11537.5|1
1620650210000|2021-05-10 12:36:50|11559.3|11535.3|11559|11535|11559.3|11535.3|11559|11535|0
1620650240000|2021-05-10 12:37:20|11551.5|11527.5|11551.5|11527.5|11551.5|11527.5|11551.5|11527.5|1
1620650360000|2021-05-10 12:39:20|11554.5|11514.5|11554.5|11514.5|11554.5|11514.5|11554.5|11514.5|0
1620650380000|2021-05-10 12:39:40|11552.3|11512.3|11552|11512|11552.3|11512.3|11552|11512|0
1620650410000|2021-05-10 12:40:10|11552.3|11512.3|11552.3|11512.3|11552.3|11512.3|11552.3|11512.3|0
1620650430000|2021-05-10 12:40:30|11552.4|11512.4|11554.9|11514.9|11554.9|11514.9|11552.4|11512.4|3
1620650440000|2021-05-10 12:40:40|11551.6|11527.6|11551.9|11527.9|11554.1|11530.1|11551.6|11527.6|0
1620650460000|2021-05-10 12:41:00|11551.6|11527.6|11571.8|11531.8|11580.5|11534|11551.6|11520.5|0
1620650470000|2021-05-10 12:41:10|11569.3|11529.3|11581.5|11521.5|11581.5|11529.3|11569.3|11521.5|0
1620650480000|2021-05-10 12:41:20|11574|11534|11574|11534|11574|11534|11574|11534|0
1620650540000|2021-05-10 12:42:20|11572.6|11548.6|11572.6|11548.6|11572.6|11548.6|11572.6|11548.6|0
1620650550000|2021-05-10 12:42:30|11573.5|11549.5|11573.5|11549.5|11573.5|11549.5|11573.5|11549.5|0
1620650590000|2021-05-10 12:43:10|11571|11547|11571|11547|11571|11547|11571|11547|1
1620650610000|2021-05-10 12:43:30|||||||||1
1620650630000|2021-05-10 12:43:50|11570.7|11546.7|11576.5|11536.5|11576.5|11546.7|11570.7|11536.5|1
1620650690000|2021-05-10 12:44:50|11569.9|11529.9|11569.9|11529.9|11569.9|11529.9|11569.9|11529.9|1
1620650700000|2021-05-10 12:45:00|11574.3|11534.3|11574.3|11534.3|11574.3|11534.3|11574.3|11534.3|0
1620650770000|2021-05-10 12:46:10|11570.7|11546.7|11570.7|11546.7|11570.7|11546.7|11570.7|11546.7|0
1620650790000|2021-05-10 12:46:30|11571|11547|11571|11547|11571|11547|11571|11547|0
1620650890000|2021-05-10 12:48:10|11573.2|11549.2|11573.5|11549.5|11573.5|11549.5|11573.2|11549.2|0
1620651000000|2021-05-10 12:50:00|11575.7|11551.7|11576|11552|11576|11552|11575.7|11551.7|0
1620651060000|2021-05-10 12:51:00|11575.1|11551.1|11576.5|11536.5|11576.5|11551.1|11575.1|11536.5|9
1620651070000|2021-05-10 12:51:10|11574.3|11534.3|11574.3|11534.3|11574.3|11534.3|11574.3|11534.3|0
1620651180000|2021-05-10 12:53:00|11576.5|11536.5|11576.5|11536.5|11576.5|11536.5|11576.5|11536.5|0
1620651210000|2021-05-10 12:53:30|11571|11547|11571|11547|11571|11547|11571|11547|0
1620651240000|2021-05-10 12:54:00|11570.7|11546.7|11570.7|11546.7|11570.7|11546.7|11570.7|11546.7|2
1620651250000|2021-05-10 12:54:10|11571|11547|11571|11547|11571|11547|11571|11547|0
1620651320000|2021-05-10 12:55:20|11575.4|11551.4|11576|11552|11576|11552|11575.4|11551.4|0
1620651350000|2021-05-10 12:55:50|11578.2|11554.2|11578.2|11554.2|11578.2|11554.2|11578.2|11554.2|1
1620651410000|2021-05-10 12:56:50|11629.6|11569.6|11629.6|11569.6|11629.6|11569.6|11629.6|11569.6|2
1620651430000|2021-05-10 12:57:10|11634|11574|11634.6|11574.6|11634.6|11574.6|11634|11574|0
1620651440000|2021-05-10 12:57:20|11634|11574|11629.9|11569.9|11634|11574|11629.9|11569.9|1
1620651450000|2021-05-10 12:57:30|11629.6|11569.6|11629.6|11569.6|11629.6|11569.6|11629.6|11569.6|0
1620651460000|2021-05-10 12:57:40|11632.1|11572.1|11632.4|11572.4|11632.4|11584.6|11624.6|11572.1|3
1620651470000|2021-05-10 12:57:50|11624.3|11584.3|11622.1|11582.1|11624.6|11584.6|11622.1|11582.1|2
1620651480000|2021-05-10 12:58:00|11623|11583|11629.1|11605.1|11631.6|11607.6|11623|11583|2
1620651490000|2021-05-10 12:58:10|||||||||1
1620651500000|2021-05-10 12:58:20|11627.6|11603.6|11624.6|11584.6|11627.6|11603.6|11624.6|11584.6|2
1620651540000|2021-05-10 12:59:00|||||||||1
1620651580000|2021-05-10 12:59:40|11624.9|11584.9|11637.1|11577.1|11637.1|11584.9|11624.9|11577.1|1
1620651640000|2021-05-10 13:00:40|11625.7|11601.7|11625.7|11601.7|11625.7|11601.7|11625.7|11601.7|0
1620651660000|2021-05-10 13:01:00|11626.6|11602.6|11626.6|11602.6|11626.6|11602.6|11626.6|11602.6|0
1620651740000|2021-05-10 13:02:20|11628.8|11604.8|11628.8|11604.8|11628.8|11604.8|11628.8|11604.8|1
1620651750000|2021-05-10 13:02:30|11629.1|11605.1|11629.1|11605.1|11629.1|11605.1|11629.1|11605.1|5
1620651780000|2021-05-10 13:03:00|||||||||1
1620651840000|2021-05-10 13:04:00|||||||||2
1620651860000|2021-05-10 13:04:20|||||||||1
1620651910000|2021-05-10 13:05:10|||||||||1
1620651970000|2021-05-10 13:06:10|11627.9|11603.9|11619.1|11595.1|11627.9|11603.9|11619.1|11595.1|1
1620652050000|2021-05-10 13:07:30|11611.6|11587.6|11617.1|11577.1|11617.1|11587.6|11611.6|11577.1|0
1620652200000|2021-05-10 13:10:00|11613.5|11589.5|11613.5|11589.5|11613.5|11589.5|11613.5|11589.5|0
1620652210000|2021-05-10 13:10:10|11614.1|11590.1|11614.1|11590.1|11614.1|11590.1|11614.1|11590.1|0
1620652330000|2021-05-10 13:12:10|11614.2|11590.2|11632.2|11572.2|11634.7|11590.2|11614.2|11572.2|4
1620652340000|2021-05-10 13:12:20|11634.7|11574.7|11619.7|11559.7|11634.7|11574.7|11619.7|11559.7|4
1620652380000|2021-05-10 13:13:00|11626.2|11566.2|11626.2|11566.2|11626.2|11566.2|11626.2|11566.2|0
1620652390000|2021-05-10 13:13:10|11627.2|11567.2|11627.2|11567.2|11627.2|11567.2|11627.2|11567.2|0
1620652400000|2021-05-10 13:13:20|11622.8|11562.8|11622.2|11562.2|11622.8|11562.8|11622.2|11562.2|0
1620652530000|2021-05-10 13:15:30|11610.8|11586.8|11610.8|11586.8|11610.8|11586.8|11610.8|11586.8|0
1620652540000|2021-05-10 13:15:40|11611.7|11587.7|11611.7|11587.7|11611.7|11587.7|11611.7|11587.7|0
1620652610000|2021-05-10 13:16:50|11624.7|11584.7|11624.7|11584.7|11624.7|11584.7|11624.7|11584.7|0
1620652670000|2021-05-10 13:17:50|11625|11565|11625|11565|11625|11565|11625|11565|1
1620652680000|2021-05-10 13:18:00|11622.8|11562.8|11622.8|11562.8|11622.8|11562.8|11622.8|11562.8|0
1620652690000|2021-05-10 13:18:10|11615.3|11555.3|11615.3|11555.3|11615.3|11555.3|11615.3|11555.3|0
1620652700000|2021-05-10 13:18:20|11613.1|11553.1|11610.6|11550.6|11613.1|11553.1|11610.6|11550.6|0
1620652720000|2021-05-10 13:18:40|11617.8|11557.8|11610.6|11550.6|11617.8|11557.8|11610.6|11550.6|2
1620652820000|2021-05-10 13:20:20|11608.4|11548.4|11615.3|11555.3|11617.8|11557.8|11608.1|11548.1|0
1620652860000|2021-05-10 13:21:00|11600.3|11560.3|11600.3|11560.3|11600.3|11560.3|11600.3|11560.3|0
1620652900000|2021-05-10 13:21:40|11602.5|11562.5|11602.5|11562.5|11602.5|11562.5|11602.5|11562.5|0
1620652970000|2021-05-10 13:22:50|11604|11564|11627.5|11567.5|11627.5|11567.5|11604|11564|2
1620653030000|2021-05-10 13:23:50|11634.1|11574.1|11636.9|11576.9|11636.9|11576.9|11634.1|11574.1|0
1620653040000|2021-05-10 13:24:00|11637.2|11577.2|11637.2|11577.2|11637.2|11577.2|11637.2|11577.2|0
1620653080000|2021-05-10 13:24:40|||||||||1
1620653130000|2021-05-10 13:25:30|11624.7|11584.7|11636.9|11576.9|11636.9|11584.7|11624.7|11576.9|0
1620653140000|2021-05-10 13:25:40|11637.2|11577.2|11637.2|11577.2|11637.2|11577.2|11637.2|11577.2|0
1620653160000|2021-05-10 13:26:00|11632.2|11592.2|11629.2|11605.2|11632.2|11605.2|11629.2|11592.2|0
1620653190000|2021-05-10 13:26:30|||||||||1
1620653220000|2021-05-10 13:27:00|||||||||1
1620653280000|2021-05-10 13:28:00|||||||||2
1620653370000|2021-05-10 13:29:30|11631.7|11607.7|11634.2|11610.2|11634.2|11610.2|11631.7|11607.7|0
1620653380000|2021-05-10 13:29:40|11636.7|11612.7|11636.7|11612.7|11636.7|11612.7|11636.7|11612.7|1
1620653480000|2021-05-10 13:31:20|11638.9|11614.9|11639.2|11615.2|11639.2|11615.2|11638.9|11614.9|2
1620653490000|2021-05-10 13:31:30|11636.7|11612.7|11638.9|11614.9|11638.9|11614.9|11636.7|11612.7|5
1620653500000|2021-05-10 13:31:40|11639.2|11615.2|11639.2|11615.2|11639.2|11615.2|11639.2|11615.2|0
1620653610000|2021-05-10 13:33:30|||||||||3
1620653700000|2021-05-10 13:35:00|||||||||3
1620653710000|2021-05-10 13:35:10|||||||||1
1620653760000|2021-05-10 13:36:00|11638.6|11614.6|11634.2|11610.2|11639.2|11615.2|11634.2|11610.2|3
1620653790000|2021-05-10 13:36:30|11629.2|11605.2|11629.2|11605.2|11629.2|11605.2|11629.2|11605.2|0
1620653800000|2021-05-10 13:36:40|11633.6|11609.6|11634.2|11610.2|11634.2|11610.2|11633.6|11609.6|0
1620653860000|2021-05-10 13:37:40|11634.7|11594.7|11634.2|11610.2|11634.7|11610.2|11633.3|11594.7|3
1620653910000|2021-05-10 13:38:30|11618.8|11594.8|11642.2|11582.2|11642.2|11594.8|11618.8|11582.2|2
1620653970000|2021-05-10 13:39:30|11630|11590|11637.2|11577.2|11637.2|11590|11630|11577.2|0
1620653980000|2021-05-10 13:39:40|||||||||5
1620654020000|2021-05-10 13:40:20|||||||||5
1620654100000|2021-05-10 13:41:40|11637.5|11577.5|11637.5|11577.5|11637.5|11577.5|11637.5|11577.5|2
1620654120000|2021-05-10 13:42:00|11637.2|11577.2|11637.2|11577.2|11637.2|11577.2|11637.2|11577.2|0
1620654130000|2021-05-10 13:42:10|11639.4|11579.4|11639.7|11579.7|11639.7|11579.7|11639.4|11579.4|1
1620654170000|2021-05-10 13:42:50|11631.7|11607.7|11631.7|11607.7|11631.7|11607.7|11631.7|11607.7|0
1620654180000|2021-05-10 13:43:00|11636.1|11612.1|11640.7|11580.7|11641.6|11612.1|11636.1|11580.7|2
1620654190000|2021-05-10 13:43:10|11639.1|11579.1|11636.9|11576.9|11639.1|11579.1|11636.9|11576.9|3
1620654200000|2021-05-10 13:43:20|11628.8|11588.8|11626.1|11602.1|11631.3|11602.1|11626.1|11588.8|0
1620654230000|2021-05-10 13:43:50|11628.6|11604.6|11631.1|11607.1|11631.1|11607.1|11628.6|11604.6|0
1620654250000|2021-05-10 13:44:10|||||||||1
1620654260000|2021-05-10 13:44:20|11628.6|11604.6|11631.1|11607.1|11631.1|11607.1|11628.6|11604.6|2
1620654270000|2021-05-10 13:44:30|11640.4|11580.4|11636.6|11596.6|11640.4|11596.6|11636.6|11580.4|0
1620654290000|2021-05-10 13:44:50|11636.3|11596.3|11636.3|11596.3|11636.3|11596.3|11636.3|11596.3|0
1620654300000|2021-05-10 13:45:00|11636.6|11596.6|11630.8|11606.8|11636.6|11606.8|11630.8|11596.6|1
1620654310000|2021-05-10 13:45:10|11631.2|11607.2|11631.2|11607.2|11631.2|11607.2|11631.2|11607.2|1
1620654320000|2021-05-10 13:45:20|11633.7|11609.7|11633.7|11609.7|11633.7|11609.7|11633.7|11609.7|0
1620654370000|2021-05-10 13:46:10|11634|11610|11638.4|11614.4|11638.4|11614.4|11634|11610|1
1620654390000|2021-05-10 13:46:30|11638.7|11614.7|11638.7|11614.7|11638.7|11614.7|11638.7|11614.7|0
1620654400000|2021-05-10 13:46:40|11641.2|11617.2|11638.7|11614.7|11641.2|11617.2|11638.7|11614.7|0
1620654470000|2021-05-10 13:47:50|11639.3|11615.3|11639.3|11615.3|11639.3|11615.3|11639.3|11615.3|1
1620654480000|2021-05-10 13:48:00|11634.9|11610.9|11634.3|11610.3|11634.9|11610.9|11634.3|11610.3|2
1620654530000|2021-05-10 13:48:50|||||||||1
1620654540000|2021-05-10 13:49:00|11639.3|11615.3|11631.8|11607.8|11639.3|11615.3|11631.8|11607.8|3
1620654550000|2021-05-10 13:49:10|11629.3|11605.3|11626.8|11602.8|11629.3|11605.3|11626.8|11602.8|10
1620654660000|2021-05-10 13:51:00|11637|11597|11637|11597|11637|11597|11637|11597|0
1620654670000|2021-05-10 13:51:10|11637.3|11597.3|11637.3|11597.3|11637.3|11597.3|11637.3|11597.3|0
1620654680000|2021-05-10 13:51:20|11631.8|11607.8|11637.6|11597.6|11637.6|11607.8|11631.5|11597.3|0
1620654690000|2021-05-10 13:51:30|11637.3|11597.3|11631.8|11607.8|11640.2|11616.2|11631.5|11597|1
1620654700000|2021-05-10 13:51:40|11637.6|11597.6|11631.8|11607.8|11637.6|11607.8|11631.5|11597.3|0
1620654710000|2021-05-10 13:51:50|11637.6|11597.6|11637.3|11597.3|11637.6|11607.8|11631.5|11597.3|0
1620654720000|2021-05-10 13:52:00|11631.8|11607.8|11631.8|11607.8|11637.3|11607.8|11631.5|11597.3|0
1620654730000|2021-05-10 13:52:10|||||||||1
1620654770000|2021-05-10 13:52:50|11631.5|11607.5|11626.8|11602.8|11631.5|11607.5|11626.8|11602.8|1
1620654830000|2021-05-10 13:53:50|11637|11597|11637|11597|11637|11597|11637|11597|1
1620654840000|2021-05-10 13:54:00|11637.3|11597.3|11637.3|11597.3|11637.3|11597.3|11637.3|11597.3|0
1620654930000|2021-05-10 13:55:30|||||||||1
1620654960000|2021-05-10 13:56:00|11610.2|11586.2|11610.2|11586.2|11610.2|11586.2|11610.2|11586.2|3
1620654970000|2021-05-10 13:56:10|||||||||1
1620654980000|2021-05-10 13:56:20|11623.2|11583.2|11623.2|11583.2|11623.2|11583.2|11623.2|11583.2|0
1620654990000|2021-05-10 13:56:30|||||||||1
1620655000000|2021-05-10 13:56:40|11631.2|11607.2|11638.2|11578.2|11638.2|11607.2|11631.2|11578.2|6
1620655010000|2021-05-10 13:56:50|11636|11576|11632.3|11572.3|11636|11576|11629.8|11569.8|2
1620655020000|2021-05-10 13:57:00|11615.7|11575.7|11614.8|11574.8|11615.7|11575.7|11614.8|11574.8|0
1620655030000|2021-05-10 13:57:10|11627.3|11567.3|11632.3|11572.3|11632.3|11575.1|11615.1|11567.3|7
1620655050000|2021-05-10 13:57:30|11639.3|11615.3|11632.3|11572.3|11639.3|11615.3|11632.3|11572.3|5
1620655060000|2021-05-10 13:57:40|11627.9|11567.9|11627.3|11567.3|11627.9|11567.9|11627.3|11567.3|0
1620655070000|2021-05-10 13:57:50|11630.3|11570.3|11634.3|11610.3|11634.3|11610.3|11630.3|11570.3|1
1620655110000|2021-05-10 13:58:30|||||||||1
1620655150000|2021-05-10 13:59:10|11631.8|11607.8|11631.8|11607.8|11631.8|11607.8|11631.8|11607.8|0
1620655160000|2021-05-10 13:59:20|11634|11610|11634.3|11610.3|11634.3|11610.3|11634|11610|0
1620655200000|2021-05-10 14:00:00|||||||||1
1620655260000|2021-05-10 14:01:00|11644.3|11620.3|11644.3|11620.3|11644.3|11620.3|11644.3|11620.3|15
1620655270000|2021-05-10 14:01:10|11643.4|11619.4|11636.8|11612.8|11643.4|11619.4|11636.8|11612.8|1
1620655280000|2021-05-10 14:01:20|11634.3|11610.3|11639.3|11615.3|11639.3|11615.3|11634.3|11610.3|0
1620655300000|2021-05-10 14:01:40|11634.9|11610.9|11634.3|11610.3|11634.9|11610.9|11634.3|11610.3|0
1620655310000|2021-05-10 14:01:50|11635.2|11611.2|11641.8|11617.8|11641.8|11617.8|11635.2|11611.2|1
1620655360000|2021-05-10 14:02:40|11639.6|11615.6|11639.3|11615.3|11639.6|11615.6|11639.3|11615.3|0
1620655380000|2021-05-10 14:03:00|11634.3|11610.3|11634.3|11610.3|11634.3|11610.3|11634.3|11610.3|4
1620655390000|2021-05-10 14:03:10|||||||||1
1620655400000|2021-05-10 14:03:20|11636.8|11612.8|11634.3|11610.3|11636.8|11612.8|11634.3|11610.3|0
1620655410000|2021-05-10 14:03:30|11636.8|11612.8|11636.8|11612.8|11636.8|11612.8|11636.8|11612.8|1
1620655420000|2021-05-10 14:03:40|11634.6|11610.6|11636.8|11612.8|11636.8|11612.8|11634.3|11610.3|1
1620655430000|2021-05-10 14:03:50|11644.3|11620.3|11644.3|11620.3|11644.3|11620.3|11644.3|11620.3|2
1620655440000|2021-05-10 14:04:00|||||||||7
1620655450000|2021-05-10 14:04:10|||||||||2
1620655460000|2021-05-10 14:04:20|11650.9|11626.9|11651.2|11627.2|11651.2|11627.2|11650.9|11626.9|2
1620655510000|2021-05-10 14:05:10|11684.5|11624.5|11684.5|11624.5|11684.5|11624.5|11684.5|11624.5|19
1620655520000|2021-05-10 14:05:20|11682.3|11622.3|11684.5|11624.5|11684.5|11624.5|11680.1|11620.1|5
1620655530000|2021-05-10 14:05:30|11682.3|11622.3|11682.3|11622.3|11682.3|11622.3|11682.3|11622.3|0
1620655540000|2021-05-10 14:05:40|11649.3|11625.3|11649.3|11625.3|11649.3|11625.3|11649.3|11625.3|0
1620655560000|2021-05-10 14:06:00|||||||||1
1620655700000|2021-05-10 14:08:20|||||||||1
1620655780000|2021-05-10 14:09:40|11664.8|11624.8|11664.8|11624.8|11664.8|11624.8|11664.8|11624.8|9
1620655800000|2021-05-10 14:10:00|11646.8|11622.8|11664.8|11624.8|11664.8|11624.8|11646.8|11622.8|3
1620655810000|2021-05-10 14:10:10|||||||||1
1620655830000|2021-05-10 14:10:30|||||||||2
1620655840000|2021-05-10 14:10:40|11665.1|11625.1|11665.1|11625.1|11665.1|11625.1|11665.1|11625.1|0
1620655850000|2021-05-10 14:10:50|11660.9|11636.9|11665.6|11641.6|11665.6|11641.6|11660.9|11636.9|2
1620655860000|2021-05-10 14:11:00|||||||||2
1620655920000|2021-05-10 14:12:00|11662.8|11638.8|11665.3|11641.3|11665.3|11641.3|11662.8|11638.8|2
1620655950000|2021-05-10 14:12:30|11665.6|11641.6|11665.6|11641.6|11665.6|11641.6|11665.6|11641.6|0
1620655980000|2021-05-10 14:13:00|11668.1|11644.1|11668.1|11644.1|11668.1|11644.1|11668.1|11644.1|1
1620656000000|2021-05-10 14:13:20|11665.6|11641.6|11665.6|11641.6|11665.6|11641.6|11665.6|11641.6|6
1620656100000|2021-05-10 14:15:00|11668.1|11644.1|11668.1|11644.1|11668.1|11644.1|11668.1|11644.1|4
1620656130000|2021-05-10 14:15:30|11667.8|11643.8|11667.8|11643.8|11667.8|11643.8|11667.8|11643.8|0
1620656140000|2021-05-10 14:15:40|||||||||1
1620656150000|2021-05-10 14:15:50|11667.5|11643.5|11665.3|11641.3|11667.5|11643.5|11665.3|11641.3|2
1620656170000|2021-05-10 14:16:10|11660.9|11636.9|11657.8|11633.8|11660.9|11636.9|11657.8|11633.8|2
1620656180000|2021-05-10 14:16:20|11660.3|11636.3|11660.3|11636.3|11660.3|11636.3|11660.3|11636.3|1
1620656230000|2021-05-10 14:17:10|||||||||4
1620656250000|2021-05-10 14:17:30|11662.5|11638.5|11664.4|11640.4|11664.4|11640.4|11662.5|11638.5|1
1620656270000|2021-05-10 14:17:50|11651.9|11627.9|11661.9|11637.9|11661.9|11637.9|11651.9|11627.9|8
1620656290000|2021-05-10 14:18:10|11664.4|11640.4|11664.4|11640.4|11664.4|11640.4|11664.4|11640.4|0
1620656440000|2021-05-10 14:20:40|11664.1|11640.1|11664.1|11640.1|11664.1|11640.1|11664.1|11640.1|0
1620656490000|2021-05-10 14:21:30|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|11669.1|11645.1|0
1620656580000|2021-05-10 14:23:00|||||||||4
1620656610000|2021-05-10 14:23:30|||||||||1
1620656620000|2021-05-10 14:23:40|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|0
1620656630000|2021-05-10 14:23:50|11666.9|11642.9|11669.1|11645.1|11669.1|11645.1|11666.9|11642.9|5
1620656640000|2021-05-10 14:24:00|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|0
1620656720000|2021-05-10 14:25:20|11666.9|11642.9|11669.1|11645.1|11669.1|11645.1|11666.9|11642.9|4
1620656730000|2021-05-10 14:25:30|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|0
1620656740000|2021-05-10 14:25:40|||||||||1
1620656840000|2021-05-10 14:27:20|||||||||1
1620656910000|2021-05-10 14:28:30|||||||||1
1620656920000|2021-05-10 14:28:40|||||||||3
1620656990000|2021-05-10 14:29:50|||||||||1
1620657040000|2021-05-10 14:30:40|||||||||4
1620657080000|2021-05-10 14:31:20|||||||||4
1620657090000|2021-05-10 14:31:30|11668.8|11644.8|11668.8|11644.8|11668.8|11644.8|11668.8|11644.8|4
1620657100000|2021-05-10 14:31:40|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|0
1620657180000|2021-05-10 14:33:00|11665|11641|11664.4|11640.4|11665|11641|11664.4|11640.4|2
1620657280000|2021-05-10 14:34:40|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|11669.4|11645.4|1
1620657320000|2021-05-10 14:35:20|||||||||5
1620657340000|2021-05-10 14:35:40|11664.4|11640.4|11666.9|11642.9|11666.9|11642.9|11664.4|11640.4|6
1620657350000|2021-05-10 14:35:50|11669.1|11645.1|11669.4|11645.4|11669.4|11645.4|11666.9|11642.9|4
1620657650000|2021-05-10 14:40:50|||||||||1
1620657730000|2021-05-10 14:42:10|11669.7|11645.7|11669.7|11645.7|11669.7|11645.7|11669.7|11645.7|0
1620657750000|2021-05-10 14:42:30|11670|11646|11681|11657|11681|11657|11670|11646|14
1620657760000|2021-05-10 14:42:40|11681.3|11657.3|11683.8|11659.8|11683.8|11659.8|11681.3|11657.3|1
1620657770000|2021-05-10 14:42:50|||||||||1
1620657780000|2021-05-10 14:43:00|||||||||5
1620657860000|2021-05-10 14:44:20|||||||||1
1620657880000|2021-05-10 14:44:40|11685.4|11661.4|11694.1|11670.1|11694.1|11670.1|11685.4|11661.4|20
1620657890000|2021-05-10 14:44:50|11694.4|11670.4|11694.4|11670.4|11694.4|11670.4|11694.4|11670.4|27
1620657900000|2021-05-10 14:45:00|||||||||4
1620657920000|2021-05-10 14:45:20|11694.7|11670.7|11692.6|11668.6|11694.7|11670.7|11692.6|11668.6|1
1620657930000|2021-05-10 14:45:30|11691.9|11667.9|11704.4|11680.4|11704.4|11680.4|11691.9|11667.9|3
1620657950000|2021-05-10 14:45:50|||||||||2
1620657960000|2021-05-10 14:46:00|11705.7|11681.7|11705.7|11681.7|11705.7|11681.7|11700.7|11676.7|6
1620657970000|2021-05-10 14:46:10|11698.2|11674.2|11698.2|11674.2|11698.2|11674.2|11698.2|11674.2|2
1620657980000|2021-05-10 14:46:20|11700.4|11676.4|11700.4|11676.4|11700.4|11676.4|11700.4|11676.4|0
1620658080000|2021-05-10 14:48:00|||||||||1
1620658120000|2021-05-10 14:48:40|||||||||1
1620658170000|2021-05-10 14:49:30|11695.4|11671.4|11695.4|11671.4|11695.4|11671.4|11695.4|11671.4|0
1620658180000|2021-05-10 14:49:40|11699.8|11675.8|11700.1|11676.1|11700.4|11676.4|11699.8|11675.8|4
1620658190000|2021-05-10 14:49:50|11695.4|11671.4|11695.4|11671.4|11695.4|11671.4|11695.4|11671.4|0
1620658200000|2021-05-10 14:50:00|11698.2|11674.2|11698.2|11674.2|11698.2|11674.2|11693.2|11669.2|3
1620658210000|2021-05-10 14:50:10|||||||||1
1620658270000|2021-05-10 14:51:10|11700.4|11676.4|11700.4|11676.4|11700.4|11676.4|11700.4|11676.4|1
1620658360000|2021-05-10 14:52:40|11702.6|11678.6|11702.6|11678.6|11702.6|11678.6|11702.6|11678.6|1
1620658370000|2021-05-10 14:52:50|11702.9|11678.9|11700.4|11676.4|11702.9|11678.9|11700.4|11676.4|0
1620658470000|2021-05-10 14:54:30|11697.9|11673.9|11700.4|11676.4|11700.4|11676.4|11697.9|11673.9|3
1620658600000|2021-05-10 14:56:40|11695.7|11671.7|11698.2|11674.2|11698.2|11674.2|11695.7|11671.7|2
1620658610000|2021-05-10 14:56:50|||||||||2
1620658620000|2021-05-10 14:57:00|11704.8|11680.8|11705.1|11681.1|11705.1|11681.1|11704.8|11680.8|0
1620658650000|2021-05-10 14:57:30|11700.1|11676.1|11700.1|11676.1|11700.1|11676.1|11700.1|11676.1|0
1620658680000|2021-05-10 14:58:00|11705.1|11681.1|11705.1|11681.1|11705.1|11681.1|11705.1|11681.1|0
1620658690000|2021-05-10 14:58:10|||||||||3
1620658740000|2021-05-10 14:59:00|11717.8|11677.8|11714.5|11690.5|11717.8|11690.5|11707.6|11677.8|6
1620658760000|2021-05-10 14:59:20|11712.3|11688.3|11718.9|11694.9|11718.9|11694.9|11712.3|11688.3|2
1620658770000|2021-05-10 14:59:30|11719.5|11695.5|11719.5|11695.5|11719.5|11695.5|11719.5|11695.5|1
1620658810000|2021-05-10 15:00:10|11707.9|11683.9|11718.1|11678.1|11718.1|11683.9|11707.9|11678.1|7
1620658830000|2021-05-10 15:00:30|||||||||2
1620658850000|2021-05-10 15:00:50|11712.3|11688.3|11712.3|11688.3|11714.5|11690.5|11712.3|11688.3|0
1620658860000|2021-05-10 15:01:00|||||||||2
1620658890000|2021-05-10 15:01:30|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|3
1620658930000|2021-05-10 15:02:10|11718.1|11678.1|11718.1|11678.1|11718.1|11678.1|11718.1|11678.1|4
1620658940000|2021-05-10 15:02:20|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|1
1620658970000|2021-05-10 15:02:50|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|1
1620658980000|2021-05-10 15:03:00|11718.1|11678.1|11707.9|11683.9|11718.1|11683.9|11707.9|11678.1|1
1620659010000|2021-05-10 15:03:30|11718.1|11678.1|11718.1|11678.1|11718.1|11678.1|11718.1|11678.1|0
1620659040000|2021-05-10 15:04:00|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|0
1620659110000|2021-05-10 15:05:10|11712.3|11688.3|11714.8|11690.8|11714.8|11690.8|11712.3|11688.3|2
1620659140000|2021-05-10 15:05:40|||||||||10
1620659190000|2021-05-10 15:06:30|11705.4|11681.4|11705.4|11681.4|11705.4|11681.4|11705.4|11681.4|2
1620659200000|2021-05-10 15:06:40|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|3
1620659210000|2021-05-10 15:06:50|||||||||1
1620659250000|2021-05-10 15:07:30|||||||||1
1620659280000|2021-05-10 15:08:00|11714.8|11690.8|11707.9|11683.9|11714.8|11690.8|11707.9|11683.9|1
1620659290000|2021-05-10 15:08:10|||||||||1
1620659300000|2021-05-10 15:08:20|11712.3|11688.3|11714.8|11690.8|11714.8|11690.8|11712.3|11688.3|1
1620659310000|2021-05-10 15:08:30|11717|11693|11717|11693|11717|11693|11717|11693|2
1620659380000|2021-05-10 15:09:40|11719.5|11695.5|11719.5|11695.5|11719.5|11695.5|11719.5|11695.5|0
1620659410000|2021-05-10 15:10:10|11719.8|11695.8|11719.8|11695.8|11719.8|11695.8|11719.8|11695.8|0
1620659440000|2021-05-10 15:10:40|11712.3|11688.3|11718.1|11678.1|11718.1|11688.3|11712.3|11678.1|3
1620659450000|2021-05-10 15:10:50|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|0
1620659470000|2021-05-10 15:11:10|11712.6|11688.6|11707.9|11683.9|11715.1|11691.1|11707.9|11683.9|1
1620659490000|2021-05-10 15:11:30|11699.6|11675.6|11704.2|11680.2|11704.2|11680.2|11694.7|11634.7|13
1620659660000|2021-05-10 15:14:20|11709.2|11685.2|11704.2|11680.2|11709.2|11685.2|11704.2|11680.2|4
1620659700000|2021-05-10 15:15:00|11709.2|11685.2|11701.7|11677.7|11709.2|11685.2|11701.7|11677.7|1
1620659770000|2021-05-10 15:16:10|11699.5|11675.5|11699.2|11675.2|11701.7|11677.7|11699.2|11675.2|1
1620659840000|2021-05-10 15:17:20|11701.7|11677.7|11701.7|11677.7|11701.7|11677.7|11701.7|11677.7|5
1620659850000|2021-05-10 15:17:30|||||||||3
1620659860000|2021-05-10 15:17:40|11704.2|11680.2|11704.2|11680.2|11704.2|11680.2|11704.2|11680.2|1
1620659870000|2021-05-10 15:17:50|11702|11678|11688|11664|11702|11678|11688|11664|4
1620659880000|2021-05-10 15:18:00|11690.2|11666.2|11703.2|11663.2|11703.2|11666.2|11688|11662.5|0
1620659890000|2021-05-10 15:18:10|11690.2|11666.2|11690.2|11666.2|11690.2|11666.2|11690.2|11666.2|0
1620659910000|2021-05-10 15:18:30|||||||||1
1620660010000|2021-05-10 15:20:10|11692.4|11668.4|11694.6|11670.6|11694.6|11670.6|11692.4|11668.4|1
1620660060000|2021-05-10 15:21:00|11702.1|11678.1|11702.1|11678.1|11702.1|11678.1|11702.1|11678.1|2
1620660080000|2021-05-10 15:21:20|||||||||1
1620660140000|2021-05-10 15:22:20|11708.6|11684.6|11708.6|11684.6|11708.6|11684.6|11708.6|11684.6|1
1620660150000|2021-05-10 15:22:30|11709.3|11685.3|11701|11661|11709.3|11685.3|11701|11661|4
1620660160000|2021-05-10 15:22:40|11700.7|11660.7|11703.2|11663.2|11703.2|11663.2|11698.5|11658.5|1
1620660170000|2021-05-10 15:22:50|11701|11661|11701.5|11677.5|11701.5|11677.5|11698.5|11658.5|0
1620660180000|2021-05-10 15:23:00|11702.1|11678.1|11702.1|11678.1|11702.1|11678.1|11702.1|11678.1|0
1620660200000|2021-05-10 15:23:20|||||||||1
1620660210000|2021-05-10 15:23:30|11704.6|11680.6|11704.6|11680.6|11704.6|11680.6|11704.6|11680.6|1
1620660220000|2021-05-10 15:23:40|11700.2|11676.2|11699.6|11675.6|11700.2|11676.2|11699.6|11675.6|0
1620660240000|2021-05-10 15:24:00|11698.5|11658.5|11698.5|11658.5|11698.5|11658.5|11698.5|11658.5|1
1620660250000|2021-05-10 15:24:10|11697.1|11673.1|11685.5|11661.5|11698.5|11673.1|11685.5|11658.5|0
1620660260000|2021-05-10 15:24:20|11696.9|11636.9|11697.6|11637.6|11699.8|11639.8|11696.9|11636.9|1
1620660270000|2021-05-10 15:24:30|11692|11652|11697.6|11657.6|11712.9|11665.1|11692|11652|0
1620660280000|2021-05-10 15:24:40|11712.6|11652.6|11712.6|11652.6|11712.6|11652.6|11712.6|11652.6|0
1620660310000|2021-05-10 15:25:10|11685.8|11661.8|11684.6|11660.6|11685.8|11661.8|11684.6|11660.6|0
1620660340000|2021-05-10 15:25:40|11682.1|11658.1|11682.1|11658.1|11684.6|11660.6|11682.1|11658.1|1
1620660360000|2021-05-10 15:26:00|11677.7|11653.7|11672.1|11648.1|11677.7|11653.7|11672.1|11648.1|0
1620660370000|2021-05-10 15:26:10|11669.9|11645.9|11669.6|11645.6|11674.6|11650.6|11669.6|11645.6|0
1620660380000|2021-05-10 15:26:20|11667.1|11643.1|11697.6|11637.6|11697.6|11643.1|11667.1|11637.6|2
1620660410000|2021-05-10 15:26:50|11670.8|11646.8|11670.8|11646.8|11670.8|11646.8|11670.8|11646.8|0
1620660420000|2021-05-10 15:27:00|11669.6|11645.6|11669.6|11645.6|11669.6|11645.6|11669.6|11645.6|0
1620660430000|2021-05-10 15:27:10|11697.6|11637.6|11690.1|11650.1|11697.6|11650.1|11690.1|11637.6|2
1620660440000|2021-05-10 15:27:20|11690.4|11650.4|11690.4|11650.4|11690.4|11650.4|11690.4|11650.4|1
1620660450000|2021-05-10 15:27:30|11698.2|11638.2|11685.4|11645.4|11698.2|11645.4|11685.4|11638.2|0
1620660460000|2021-05-10 15:27:40|||||||||1
1620660470000|2021-05-10 15:27:50|11697.9|11637.9|11692.9|11652.9|11697.9|11652.9|11690.4|11637.9|0
1620660490000|2021-05-10 15:28:10|11682.7|11658.7|11682.4|11658.4|11682.7|11658.7|11682.4|11658.4|2
1620660540000|2021-05-10 15:29:00|11684.6|11660.6|11687.4|11663.4|11687.4|11663.4|11684.6|11660.6|0
1620660620000|2021-05-10 15:30:20|11689.9|11665.9|11689.9|11665.9|11689.9|11665.9|11689.9|11665.9|0
1620660670000|2021-05-10 15:31:10|||||||||1
1620660680000|2021-05-10 15:31:20|||||||||1
1620660690000|2021-05-10 15:31:30|11692.4|11668.4|11692.4|11668.4|11692.4|11668.4|11692.4|11668.4|0
1620660720000|2021-05-10 15:32:00|||||||||3
1620660730000|2021-05-10 15:32:10|||||||||2
1620660750000|2021-05-10 15:32:30|||||||||1
1620660760000|2021-05-10 15:32:40|11694.6|11670.6|11702.4|11678.4|11707.9|11678.4|11694.6|11667.9|5
1620660780000|2021-05-10 15:33:00|||||||||1
1620660810000|2021-05-10 15:33:30|11704.6|11680.6|11704.9|11680.9|11704.9|11680.9|11704.6|11680.6|0
1620660850000|2021-05-10 15:34:10|11707.4|11683.4|11707.4|11683.4|11707.4|11683.4|11707.4|11683.4|0
1620660920000|2021-05-10 15:35:20|11710.4|11650.4|11712.9|11652.9|11712.9|11652.9|11710.4|11650.4|2
1620660930000|2021-05-10 15:35:30|11705.4|11665.4|11705.4|11665.4|11705.4|11665.4|11705.4|11665.4|0
1620661010000|2021-05-10 15:36:50|11698.8|11658.8|11697.9|11657.9|11698.8|11658.8|11697.9|11657.9|0
1620661040000|2021-05-10 15:37:20|11687.4|11663.4|11687.4|11663.4|11687.4|11663.4|11687.4|11663.4|0
1620661060000|2021-05-10 15:37:40|11692.4|11668.4|11688|11664|11692.4|11668.4|11688|11664|1
1620661070000|2021-05-10 15:37:50|11684.9|11660.9|11682.4|11658.4|11684.9|11660.9|11682.4|11658.4|0
1620661130000|2021-05-10 15:38:50|11680.2|11656.2|11679.9|11655.9|11680.2|11656.2|11679.9|11655.9|0
1620661140000|2021-05-10 15:39:00|11679.6|11655.6|11688.5|11628.5|11688.5|11655.6|11679.6|11628.5|2
1620661220000|2021-05-10 15:40:20|11682.4|11658.4|11684.9|11660.9|11684.9|11660.9|11682.4|11658.4|0
1620661230000|2021-05-10 15:40:30|11687.4|11663.4|11687.4|11663.4|11687.4|11663.4|11687.4|11663.4|0
1620661270000|2021-05-10 15:41:10|11697.9|11657.9|11697.9|11657.9|11697.9|11657.9|11697.9|11657.9|0
1620661330000|2021-05-10 15:42:10|11700.9|11676.9|11702.9|11642.9|11707.3|11678.4|11700.9|11642.9|2
1620661350000|2021-05-10 15:42:30|11674.9|11650.9|11674.9|11650.9|11674.9|11650.9|11674.9|11650.9|0
1620661370000|2021-05-10 15:42:50|11683.8|11623.8|11658.3|11634.3|11683.8|11634.3|11658.3|11623.8|5
1620661390000|2021-05-10 15:43:10|11658.4|11634.4|11658.4|11634.4|11658.4|11634.4|11658.4|11634.4|0
1620661400000|2021-05-10 15:43:20|11682.9|11622.9|11672.4|11648.4|11682.9|11648.4|11672.4|11622.9|1
1620661500000|2021-05-10 15:45:00|11674.9|11650.9|11674.9|11650.9|11674.9|11650.9|11674.9|11650.9|0
1620661520000|2021-05-10 15:45:20|||||||||1
1620661600000|2021-05-10 15:46:40|11679.3|11655.3|11689.9|11665.9|11690.1|11665.9|11679.3|11650.1|1
1620661640000|2021-05-10 15:47:20|11692.1|11668.1|11694.9|11670.9|11694.9|11670.9|11692.1|11668.1|0
1620661680000|2021-05-10 15:48:00|11692.8|11668.8|11692.4|11668.4|11692.8|11668.8|11692.4|11668.4|0
1620661690000|2021-05-10 15:48:10|11692.5|11668.5|11692.5|11668.5|11692.5|11668.5|11692.5|11668.5|0
1620661700000|2021-05-10 15:48:20|11695|11671|11692.5|11668.5|11695|11671|11692.5|11668.5|0
1620661760000|2021-05-10 15:49:20|11694.6|11670.6|11692.5|11668.5|11695|11671|11692.5|11668.5|1
1620661810000|2021-05-10 15:50:10|11699.5|11639.5|11690.5|11650.5|11699.5|11650.5|11685.5|11639.5|1
1620661820000|2021-05-10 15:50:20|11685.5|11645.5|11688|11648|11698|11650.5|11685.5|11638|0
1620661830000|2021-05-10 15:50:30|11685.5|11645.5|11686.7|11646.7|11698|11666|11683|11638|0
1620661840000|2021-05-10 15:50:40|11687.5|11663.5|11687.5|11663.5|11687.5|11663.5|11683|11643|0
1620661850000|2021-05-10 15:50:50|11685.3|11661.3|11683|11643|11685.3|11661.3|11672.5|11643|1
1620661860000|2021-05-10 15:51:00|11672.8|11648.8|11672.8|11648.8|11672.8|11648.8|11672.8|11648.8|0
1620661870000|2021-05-10 15:51:10|11672.5|11648.5|11672.5|11648.5|11672.5|11648.5|11672.5|11648.5|0
1620661880000|2021-05-10 15:51:20|11682.7|11642.7|11685.2|11645.2|11685.2|11645.2|11682.7|11642.7|0
1620661890000|2021-05-10 15:51:30|11685.5|11645.5|11685.5|11645.5|11685.5|11645.5|11685.5|11645.5|0
1620661900000|2021-05-10 15:51:40|11683.3|11643.3|11683|11643|11683.3|11643.3|11683|11643|0
1620661950000|2021-05-10 15:52:30|11682.5|11658.5|11685.8|11645.8|11685.8|11661|11682.5|11645.8|1
1620661960000|2021-05-10 15:52:40|11685.5|11645.5|11685.5|11645.5|11685.5|11645.5|11685.5|11645.5|0
1620661970000|2021-05-10 15:52:50|11683.3|11643.3|11683|11643|11683.3|11643.3|11683|11643|0
1620662040000|2021-05-10 15:54:00|11683.9|11643.9|11683.9|11643.9|11683.9|11643.9|11683.9|11643.9|0
1620662110000|2021-05-10 15:55:10|11678.1|11654.1|11678.1|11654.1|11683.9|11654.1|11678.1|11643.9|0
1620662120000|2021-05-10 15:55:20|11683.9|11643.9|11678.1|11654.1|11683.9|11654.1|11678.1|11643.9|1
1620662140000|2021-05-10 15:55:40|11678.7|11654.7|11678.7|11654.7|11678.7|11654.7|11678.7|11654.7|0
1620662170000|2021-05-10 15:56:10|11681.2|11657.2|11681.2|11657.2|11681.2|11657.2|11681.2|11657.2|0
1620662180000|2021-05-10 15:56:20|11683.7|11659.7|11686.2|11662.2|11686.2|11662.2|11683.7|11659.7|2
1620662190000|2021-05-10 15:56:30|11683.7|11659.7|11683.7|11659.7|11683.7|11659.7|11683.7|11659.7|0
1620662200000|2021-05-10 15:56:40|11679.3|11655.3|11673.1|11649.1|11679.3|11655.3|11673.1|11649.1|1
1620662210000|2021-05-10 15:56:50|11672.8|11648.8|11675|11651|11675|11651|11672.8|11648.8|1
1620662220000|2021-05-10 15:57:00|11677.2|11653.2|11677.5|11653.5|11677.5|11653.5|11677.2|11653.2|0
1620662280000|2021-05-10 15:58:00|11663.1|11639.1|11663.1|11639.1|11663.1|11639.1|11663.1|11639.1|2
1620662290000|2021-05-10 15:58:10|11667.5|11643.5|11678.3|11638.3|11680.8|11646|11667.5|11636.1|1
1620662300000|2021-05-10 15:58:20|11672.5|11648.5|11682.7|11642.7|11682.7|11648.5|11672.5|11642.7|0
1620662310000|2021-05-10 15:58:30|11683|11643|11683|11643|11683|11643|11683|11643|0
1620662320000|2021-05-10 15:58:40|11672.8|11648.8|11672.8|11648.8|11672.8|11648.8|11672.8|11648.8|0
1620662340000|2021-05-10 15:59:00|11672.5|11648.5|11672.5|11648.5|11672.5|11648.5|11672.5|11648.5|0
1620662350000|2021-05-10 15:59:10|11670.3|11646.3|11670|11646|11670.3|11646.3|11670|11646|0
1620662390000|2021-05-10 15:59:50|11667.8|11643.8|11667.8|11643.8|11667.8|11643.8|11667.8|11643.8|1
1620662410000|2021-05-10 16:00:10|11665.3|11641.3|11665.3|11641.3|11665.3|11641.3|11665.3|11641.3|0
1620662430000|2021-05-10 16:00:30|11667.8|11643.8|11670|11646|11670|11646|11667.8|11643.8|1
1620662690000|2021-05-10 16:04:50|11672.2|11648.2|11672.5|11648.5|11672.5|11648.5|11672.2|11648.2|0
1620662710000|2021-05-10 16:05:10|11675|11651|11677.5|11653.5|11677.5|11653.5|11675|11651|2
1620662780000|2021-05-10 16:06:20|11681.9|11657.9|11682.5|11658.5|11682.5|11658.5|11681.9|11657.9|0
1620663010000|2021-05-10 16:10:10|||||||||2
1620663050000|2021-05-10 16:10:50|11681.3|11657.3|11672.5|11648.5|11681.3|11657.3|11672.5|11648.5|1
1620663080000|2021-05-10 16:11:20|||||||||1
1620663110000|2021-05-10 16:11:50|11670|11646|11672.5|11648.5|11672.5|11648.5|11670|11646|0
1620663150000|2021-05-10 16:12:30|11679.1|11655.1|11679.1|11655.1|11679.1|11655.1|11679.1|11655.1|1
1620663160000|2021-05-10 16:12:40|11680|11656|11680|11656|11680|11656|11680|11656|0
1620663170000|2021-05-10 16:12:50|11677.5|11653.5|11677.5|11653.5|11677.5|11653.5|11677.5|11653.5|1
1620663190000|2021-05-10 16:13:10|11685|11661|11685|11661|11685|11661|11685|11661|3
1620663240000|2021-05-10 16:14:00|11687.2|11663.2|11690|11666|11690|11666|11687.2|11663.2|1
1620663310000|2021-05-10 16:15:10|11687.7|11647.7|11677.5|11653.5|11687.7|11653.8|11677.5|11647.7|8
1620663420000|2021-05-10 16:17:00|11680|11656|11682.5|11658.5|11682.5|11658.5|11680|11656|0
1620663450000|2021-05-10 16:17:30|11678.2|11654.2|11677.5|11653.5|11678.2|11654.2|11677.5|11653.5|0
1620663460000|2021-05-10 16:17:40|11675|11651|11682.5|11658.5|11682.5|11658.5|11675|11651|1
1620663530000|2021-05-10 16:18:50|11682.9|11658.9|11693|11653|11693|11658.9|11682.9|11653|1
1620663550000|2021-05-10 16:19:10|11682.5|11658.5|11693|11653|11693|11658.5|11682.5|11653|1
1620663570000|2021-05-10 16:19:30|11693.1|11653.1|11693.1|11653.1|11693.1|11653.1|11693.1|11653.1|0
1620663680000|2021-05-10 16:21:20|11682.6|11658.6|11682.6|11658.6|11682.6|11658.6|11682.6|11658.6|0
1620663700000|2021-05-10 16:21:40|11689.1|11665.1|11692.6|11668.6|11692.6|11668.6|11689.1|11665.1|1
1620663790000|2021-05-10 16:23:10|||||||||1
1620663850000|2021-05-10 16:24:10|11694.8|11670.8|11694.8|11670.8|11694.8|11670.8|11694.8|11670.8|1
1620663870000|2021-05-10 16:24:30|11695.1|11671.1|11695.1|11671.1|11695.1|11671.1|11695.1|11671.1|0
1620663880000|2021-05-10 16:24:40|||||||||1
1620663890000|2021-05-10 16:24:50|||||||||1
1620663920000|2021-05-10 16:25:20|||||||||1
1620663960000|2021-05-10 16:26:00|11697.3|11673.3|11697.3|11673.3|11697.3|11673.3|11697.3|11673.3|0
1620663970000|2021-05-10 16:26:10|11697.6|11673.6|11697.6|11673.6|11697.6|11673.6|11697.6|11673.6|3
1620663990000|2021-05-10 16:26:30|||||||||2
1620664020000|2021-05-10 16:27:00|11699.8|11675.8|11700.1|11676.1|11700.1|11676.1|11699.8|11675.8|1
1620664030000|2021-05-10 16:27:10|11702.6|11678.6|11702.6|11678.6|11702.6|11678.6|11702.6|11678.6|2
1620664040000|2021-05-10 16:27:20|11704.8|11680.8|11707.6|11683.6|11707.6|11683.6|11704.8|11680.8|2
1620664050000|2021-05-10 16:27:30|||||||||1
1620664060000|2021-05-10 16:27:40|||||||||1
1620664070000|2021-05-10 16:27:50|||||||||1
1620664120000|2021-05-10 16:28:40|11709.8|11685.8|11709.8|11685.8|11709.8|11685.8|11709.8|11685.8|2
1620664140000|2021-05-10 16:29:00|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|0
1620664150000|2021-05-10 16:29:10|11707.6|11683.6|11707.6|11683.6|11707.6|11683.6|11707.6|11683.6|9
1620664220000|2021-05-10 16:30:20|11705.4|11681.4|11705.1|11681.1|11705.4|11681.4|11705.1|11681.1|0
1620664230000|2021-05-10 16:30:30|11707.6|11683.6|11707.6|11683.6|11707.6|11683.6|11707.6|11683.6|2
1620664250000|2021-05-10 16:30:50|||||||||2
1620664260000|2021-05-10 16:31:00|||||||||1
1620664270000|2021-05-10 16:31:10|||||||||1
1620664280000|2021-05-10 16:31:20|11705.1|11681.1|11705.1|11681.1|11705.1|11681.1|11705.1|11681.1|1
1620664290000|2021-05-10 16:31:30|11707.3|11683.3|11707.6|11683.6|11707.6|11683.6|11707.3|11683.3|0
1620664300000|2021-05-10 16:31:40|||||||||1
1620664330000|2021-05-10 16:32:10|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|1
1620664350000|2021-05-10 16:32:30|||||||||1
1620664370000|2021-05-10 16:32:50|||||||||1
1620664380000|2021-05-10 16:33:00|11707.9|11683.9|11709.8|11685.8|11709.8|11685.8|11707.9|11683.9|1
1620664390000|2021-05-10 16:33:10|11707.6|11683.6|11710.1|11686.1|11710.1|11686.1|11707.6|11683.6|0
1620664510000|2021-05-10 16:35:10|11712.3|11688.3|11712.6|11688.6|11712.6|11688.6|11707.6|11683.6|0
1620664520000|2021-05-10 16:35:20|11710.4|11686.4|11707.6|11683.6|11712.3|11688.3|11707.6|11683.6|3
1620664530000|2021-05-10 16:35:30|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|0
1620664550000|2021-05-10 16:35:50|11707.6|11683.6|11707|11683|11707.6|11683.6|11707|11683|3
1620664560000|2021-05-10 16:36:00|11707.6|11683.6|11707.6|11683.6|11707.6|11683.6|11707.6|11683.6|0
1620664590000|2021-05-10 16:36:30|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|11710.1|11686.1|0
1620664710000|2021-05-10 16:38:30|||||||||1
1620664750000|2021-05-10 16:39:10|11707.6|11683.6|11712|11688|11712.6|11688.6|11707.6|11683.6|0
1620664760000|2021-05-10 16:39:20|11712.6|11688.6|11712.6|11688.6|11712.6|11688.6|11707.6|11683.6|0
1620664770000|2021-05-10 16:39:30|11708.2|11684.2|11710.1|11686.1|11712.6|11688.6|11707.6|11683.6|1
1620664830000|2021-05-10 16:40:30|11712.3|11688.3|11712.6|11688.6|11712.6|11688.6|11712.3|11688.3|0
1620664840000|2021-05-10 16:40:40|||||||||1
1620664950000|2021-05-10 16:42:30|11714.8|11690.8|11715.1|11691.1|11715.1|11691.1|11714.8|11690.8|1
1620664980000|2021-05-10 16:43:00|11713.1|11653.1|11712.8|11672.8|11713.1|11678.6|11697.3|11653.1|6
1620664990000|2021-05-10 16:43:10|11713.1|11673.1|11713.1|11673.1|11713.1|11673.1|11713.1|11673.1|0
1620665000000|2021-05-10 16:43:20|11700.7|11676.7|11700.7|11676.7|11700.7|11676.7|11700.7|11676.7|0
1620665010000|2021-05-10 16:43:30|11700.1|11676.1|11700.1|11676.1|11700.1|11676.1|11700.1|11676.1|0
1620665070000|2021-05-10 16:44:30|||||||||1
1620665120000|2021-05-10 16:45:20|11698.1|11658.1|11700.6|11660.6|11700.6|11660.6|11698.1|11658.1|5
1620665130000|2021-05-10 16:45:30|11698.1|11658.1|11693.1|11653.1|11703.1|11663.1|11693.1|11653.1|0
1620665140000|2021-05-10 16:45:40|11697.5|11657.5|11693.1|11653.1|11700.3|11660.3|11693.1|11653.1|0
1620665150000|2021-05-10 16:45:50|11695.3|11655.3|11697.8|11657.8|11698.1|11658.1|11690.6|11650.6|0
1620665160000|2021-05-10 16:46:00|11698.1|11658.1|11693.1|11653.1|11698.1|11658.1|11690.9|11650.9|0
1620665250000|2021-05-10 16:47:30|11687.3|11663.3|11702.5|11662.5|11703.1|11663.3|11687.3|11657.8|0
1620665260000|2021-05-10 16:47:40|11703.1|11663.1|11700.6|11660.6|11703.1|11663.1|11698.4|11658.4|0
1620665270000|2021-05-10 16:47:50|11703.1|11663.1|11700.6|11660.6|11703.1|11663.1|11698.1|11658.1|0
1620665280000|2021-05-10 16:48:00|11702.8|11662.8|11703.1|11663.1|11703.1|11663.1|11700.6|11660.6|0
1620665420000|2021-05-10 16:50:20|11693|11669|11693|11669|11693|11669|11693|11669|1
1620665430000|2021-05-10 16:50:30|11692.6|11668.6|11702.8|11662.8|11702.8|11668.6|11692.6|11662.8|0
1620665440000|2021-05-10 16:50:40|11703.1|11663.1|11703.1|11663.1|11703.1|11663.1|11703.1|11663.1|0
1620665460000|2021-05-10 16:51:00|11703.2|11663.2|11703.2|11663.2|11703.2|11663.2|11703.2|11663.2|0
1620665470000|2021-05-10 16:51:10|11693|11669|11697.7|11673.7|11703.2|11673.7|11687.7|11658.2|0
1620665480000|2021-05-10 16:51:20|11698.2|11658.2|11700.2|11676.2|11700.2|11676.2|11687.7|11657.8|0
1620665490000|2021-05-10 16:51:30|11699.4|11659.4|11687.7|11663.7|11699.4|11671.2|11687.7|11659.4|0
1620665520000|2021-05-10 16:52:00|11689.8|11665.8|11687.7|11663.7|11690.2|11666.2|11687.7|11663.7|0
1620665530000|2021-05-10 16:52:10|11689.8|11665.8|11687.7|11663.7|11690.2|11666.2|11685.2|11661.2|0
1620665540000|2021-05-10 16:52:20|11689.8|11665.8|11687.7|11663.7|11690.2|11666.2|11687.7|11663.7|1
1620665550000|2021-05-10 16:52:30|11685.5|11661.5|11687.7|11663.7|11687.7|11663.7|11685.2|11661.2|2
1620665580000|2021-05-10 16:53:00|11672.7|11648.7|11672.7|11648.7|11672.7|11648.7|11672.7|11648.7|3
1620665600000|2021-05-10 16:53:20|11688.2|11648.2|11688.2|11648.2|11688.2|11648.2|11688.2|11648.2|0
1620665710000|2021-05-10 16:55:10|11677.7|11653.7|11677.7|11653.7|11677.7|11653.7|11677.7|11653.7|1
1620665720000|2021-05-10 16:55:20|11675.2|11651.2|11675.2|11651.2|11675.2|11651.2|11675.2|11651.2|0
1620665780000|2021-05-10 16:56:20|11672.7|11648.7|11672.7|11648.7|11672.7|11648.7|11672.7|11648.7|0
1620665790000|2021-05-10 16:56:30|11675.2|11651.2|11672.7|11648.7|11675.2|11651.2|11672.7|11648.7|1
1620665900000|2021-05-10 16:58:20|11671.9|11631.9|11673.5|11633.5|11673.5|11639.3|11663.3|11629.1|1
1620665910000|2021-05-10 16:58:30|11673.8|11633.8|11673.8|11633.8|11673.8|11633.8|11673.8|11633.8|0
1620665960000|2021-05-10 16:59:20|11669.1|11629.1|11669.1|11629.1|11669.1|11629.1|11669.1|11629.1|3
1620665980000|2021-05-10 16:59:40|11666.9|11626.9|11666.9|11626.9|11666.9|11626.9|11666.9|11626.9|9
1620666070000|2021-05-10 17:01:10|11664.4|11624.4|11664.4|11624.4|11664.4|11624.4|11664.4|11624.4|1
1620666140000|2021-05-10 17:02:20|11668.8|11628.8|11668.8|11628.8|11668.8|11628.8|11668.8|11628.8|1
1620666150000|2021-05-10 17:02:30|11669.1|11629.1|11669.1|11629.1|11669.1|11629.1|11669.1|11629.1|0
1620666190000|2021-05-10 17:03:10|11663.3|11639.3|11667.7|11643.7|11667.7|11643.7|11663.3|11639.3|0
1620666200000|2021-05-10 17:03:20|11670.2|11646.2|11669.1|11629.1|11670.2|11646.2|11669.1|11629.1|1
1620666320000|2021-05-10 17:05:20|11658.9|11634.9|11658.9|11634.9|11658.9|11634.9|11658.9|11634.9|0
1620666330000|2021-05-10 17:05:30|11658.6|11634.6|11658.6|11634.6|11658.6|11634.6|11658.6|11634.6|0
1620666400000|2021-05-10 17:06:40|11657.4|11633.4|11646.4|11622.4|11657.4|11633.4|11646.4|11622.4|1
1620666410000|2021-05-10 17:06:50|11658.6|11634.6|11664.4|11624.4|11664.4|11634.6|11658.6|11624.4|3
1620666430000|2021-05-10 17:07:10|||||||||2
1620666440000|2021-05-10 17:07:20|||||||||2
1620666460000|2021-05-10 17:07:40|11664.7|11624.7|11666.9|11626.9|11666.9|11626.9|11664.4|11624.4|1
1620666500000|2021-05-10 17:08:20|11664.7|11624.7|11664.4|11624.4|11664.7|11624.7|11664.4|11624.4|5
1620666570000|2021-05-10 17:09:30|11666.9|11626.9|11666.9|11626.9|11666.9|11626.9|11666.9|11626.9|0
1620666580000|2021-05-10 17:09:40|11665.5|11641.5|11665.5|11641.5|11665.5|11641.5|11665.5|11641.5|0
1620666710000|2021-05-10 17:11:50|||||||||1
1620666720000|2021-05-10 17:12:00|11660.5|11636.5|11653.9|11629.9|11660.5|11636.5|11653.9|11629.9|2
1620666730000|2021-05-10 17:12:10|11654|11630|11654|11630|11654|11630|11654|11630|0
1620666760000|2021-05-10 17:12:40|11654.3|11630.3|11654.3|11630.3|11654.3|11630.3|11654.3|11630.3|1
1620666780000|2021-05-10 17:13:00|11654|11630|11654|11630|11654|11630|11654|11630|0
1620666860000|2021-05-10 17:14:20|11649|11625|11649|11625|11649|11625|11649|11625|0
1620666900000|2021-05-10 17:15:00|11651.5|11627.5|11653.7|11629.7|11653.7|11629.7|11651.5|11627.5|1
1620666930000|2021-05-10 17:15:30|11655.8|11631.8|11655.8|11631.8|11655.8|11631.8|11655.8|11631.8|3
1620666960000|2021-05-10 17:16:00|11660.2|11636.2|11663|11639|11663|11639|11660.2|11636.2|2
1620666980000|2021-05-10 17:16:20|||||||||1
1620666990000|2021-05-10 17:16:30|11660.8|11636.8|11660.8|11636.8|11660.8|11636.8|11660.8|11636.8|2
1620667000000|2021-05-10 17:16:40|||||||||1
1620667030000|2021-05-10 17:17:10|11660.9|11636.9|11660.9|11636.9|11660.9|11636.9|11660.9|11636.9|0
1620667150000|2021-05-10 17:19:10|11663|11639|11663.4|11639.4|11665.5|11641.5|11663|11639|5
1620667160000|2021-05-10 17:19:20|11665.5|11641.5|11661.2|11637.2|11665.5|11641.5|11661.2|11637.2|0
1620667170000|2021-05-10 17:19:30|11660.9|11636.9|11668.1|11644.1|11668.1|11644.1|11660.9|11636.9|1
1620667230000|2021-05-10 17:20:30|11665.6|11641.6|11678.6|11638.6|11678.6|11644.4|11665.6|11638.6|4
1620667270000|2021-05-10 17:21:10|11668.1|11644.1|11668.1|11644.1|11668.1|11644.1|11668.1|11644.1|0
1620667330000|2021-05-10 17:22:10|11678.3|11638.3|11678.6|11638.6|11678.6|11648.8|11672.8|11638.3|2
1620667380000|2021-05-10 17:23:00|11668.4|11644.4|11668.1|11644.1|11668.4|11644.4|11668.1|11644.1|0
1620667410000|2021-05-10 17:23:30|11672.8|11648.8|11678.6|11638.6|11678.6|11648.8|11672.8|11638.6|1
1620667420000|2021-05-10 17:23:40|11672.8|11648.8|11672.8|11648.8|11678.6|11648.8|11672.8|11638.6|0
1620667430000|2021-05-10 17:23:50|11678.6|11638.6|11672.8|11648.8|11678.6|11648.8|11672.8|11638.6|0
1620667440000|2021-05-10 17:24:00|11678.6|11638.6|11672.8|11648.8|11678.6|11648.8|11672.8|11638.6|0
1620667450000|2021-05-10 17:24:10|11678.6|11638.6|11672.8|11648.8|11678.6|11648.8|11672.8|11638.6|0
1620667460000|2021-05-10 17:24:20|11678.6|11638.6|11678.6|11638.6|11678.6|11648.8|11672.8|11638.6|0
1620667470000|2021-05-10 17:24:30|11672.8|11648.8|11678.6|11638.6|11678.6|11648.8|11672.8|11638.6|0
1620667480000|2021-05-10 17:24:40|11680.8|11640.8|11672.8|11648.8|11680.8|11648.8|11672.8|11640.8|0
1620667560000|2021-05-10 17:26:00|11677.1|11653.1|11668.1|11644.1|11677.8|11653.8|11668.1|11644.1|1
1620667650000|2021-05-10 17:27:30|11668.4|11644.4|11668.4|11644.4|11668.4|11644.4|11668.4|11644.4|0
1620667660000|2021-05-10 17:27:40|11677.2|11653.2|11680.3|11656.3|11680.3|11656.3|11677.2|11653.2|1
1620667710000|2021-05-10 17:28:30|11680|11656|11680|11656|11680|11656|11680|11656|0
1620667720000|2021-05-10 17:28:40|11677.5|11653.5|11675|11651|11677.5|11653.5|11675|11651|2
1620667730000|2021-05-10 17:28:50|11668.4|11644.4|11663.1|11639.1|11668.4|11644.4|11661.2|11637.2|2
1620667740000|2021-05-10 17:29:00|11663.4|11639.4|11670.6|11646.6|11670.6|11646.6|11663.4|11639.4|1
1620667750000|2021-05-10 17:29:10|11675|11651|11685.9|11661.9|11685.9|11661.9|11670.6|11646.6|9
1620667760000|2021-05-10 17:29:20|11690.3|11666.3|11698.4|11674.4|11698.4|11674.4|11690.3|11666.3|8
1620667770000|2021-05-10 17:29:30|11700.6|11676.6|11708.9|11668.9|11708.9|11676.9|11698.7|11668.9|9
1620667780000|2021-05-10 17:29:40|11703.1|11679.1|11712.3|11672.3|11712.3|11679.1|11697.5|11667.7|8
1620667790000|2021-05-10 17:29:50|11702.2|11678.2|11712.7|11672.7|11712.7|11678.5|11702.2|11672.3|21
1620667800000|2021-05-10 17:30:00|11709|11685|11709.7|11685.7|11709.7|11685.7|11707.5|11683.5|2
1620667810000|2021-05-10 17:30:10|11706.7|11666.7|11703.6|11663.6|11706.7|11666.7|11703.6|11663.6|10
1620667830000|2021-05-10 17:30:30|11693.4|11669.4|11705.8|11665.8|11705.8|11669.4|11693.4|11663.6|0
1620667840000|2021-05-10 17:30:40|11703.6|11663.6|11705.8|11665.8|11705.8|11665.8|11703.6|11663.6|0
1620667880000|2021-05-10 17:31:20|11708.3|11668.3|11698.1|11674.1|11708.3|11674.1|11698.1|11665.8|0
1620667930000|2021-05-10 17:32:10|11693.4|11669.4|11698.1|11674.1|11698.1|11674.1|11693.4|11669.4|1
1620667950000|2021-05-10 17:32:30|11704.7|11680.7|11707.8|11683.8|11707.8|11683.8|11704.7|11680.7|1
1620667960000|2021-05-10 17:32:40|11709.7|11685.7|11709.7|11685.7|11709.7|11685.7|11707.5|11683.5|1
1620667980000|2021-05-10 17:33:00|11705.3|11681.3|11697.8|11673.8|11705.3|11681.3|11697.8|11673.8|3
1620667990000|2021-05-10 17:33:10|11708|11668|11697.8|11673.8|11708|11673.8|11697.8|11668|1
1620668080000|2021-05-10 17:34:40|11704.4|11680.4|11705|11681|11705|11681|11704.4|11680.4|0
1620668100000|2021-05-10 17:35:00|11723.6|11683.6|11722.8|11698.8|11725.8|11698.8|11720|11683.6|5
1620668110000|2021-05-10 17:35:10|11720.3|11696.3|11722.8|11698.8|11722.8|11698.8|11720.3|11696.3|1
1620668160000|2021-05-10 17:36:00|11720.3|11696.3|11725.8|11685.8|11725.8|11696.3|11720.3|11685.8|2
1620668180000|2021-05-10 17:36:20|11720|11696|11725.8|11685.8|11726.1|11696.3|11720|11685.8|1
1620668220000|2021-05-10 17:37:00|11720|11696|11722.8|11698.8|11722.8|11698.8|11720|11696|0
1620668240000|2021-05-10 17:37:20|11722.2|11698.2|11717.8|11693.8|11722.2|11698.2|11717.8|11693.8|2
1620668310000|2021-05-10 17:38:30|11711|11687|11711|11687|11711|11687|11711|11687|2
1620668350000|2021-05-10 17:39:10|11711.3|11687.3|11711.3|11687.3|11711.3|11687.3|11711.3|11687.3|0
1620668380000|2021-05-10 17:39:40|11709.1|11685.1|11710.3|11686.3|11712.8|11688.8|11709.1|11685.1|3
1620668420000|2021-05-10 17:40:20|||||||||1
1620668440000|2021-05-10 17:40:40|11708.1|11684.1|11708.1|11684.1|11708.1|11684.1|11708.1|11684.1|10
1620668470000|2021-05-10 17:41:10|11708.2|11684.2|11708.2|11684.2|11708.2|11684.2|11708.2|11684.2|0
1620668500000|2021-05-10 17:41:40|11710.3|11686.3|11710.3|11686.3|11710.3|11686.3|11710.3|11686.3|0
1620668600000|2021-05-10 17:43:20|11707.8|11683.8|11705.7|11681.7|11707.8|11683.8|11705.7|11681.7|1
1620668800000|2021-05-10 17:46:40|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|7
1620668860000|2021-05-10 17:47:40|||||||||3
1620668980000|2021-05-10 17:49:40|11710.1|11686.1|11710.4|11686.4|11710.4|11686.4|11710.1|11686.1|0
1620669040000|2021-05-10 17:50:40|11712.6|11688.6|11712.9|11688.9|11712.9|11688.9|11712.6|11688.6|4
1620669050000|2021-05-10 17:50:50|||||||||14
1620669070000|2021-05-10 17:51:10|||||||||1
1620669120000|2021-05-10 17:52:00|||||||||1
1620669190000|2021-05-10 17:53:10|11708.2|11684.2|11708.2|11684.2|11708.2|11684.2|11708.2|11684.2|6
1620669220000|2021-05-10 17:53:40|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|1
1620669250000|2021-05-10 17:54:10|11712.9|11688.9|11707.9|11683.9|11712.9|11688.9|11707.9|11683.9|5
1620669260000|2021-05-10 17:54:20|11707.6|11683.6|11698.8|11674.8|11707.6|11683.6|11698.8|11674.8|6
1620669280000|2021-05-10 17:54:40|11701|11677|11698.8|11674.8|11701|11677|11698.8|11674.8|1
1620669320000|2021-05-10 17:55:20|11705.4|11681.4|11705.4|11681.4|11705.4|11681.4|11705.4|11681.4|10
1620669350000|2021-05-10 17:55:50|||||||||1
1620669380000|2021-05-10 17:56:20|11698.8|11674.8|11698.8|11674.8|11698.8|11674.8|11698.8|11674.8|0
1620669400000|2021-05-10 17:56:40|11705.4|11681.4|11705.4|11681.4|11705.4|11681.4|11705.4|11681.4|5
1620669420000|2021-05-10 17:57:00|11707.6|11683.6|11707.9|11683.9|11707.9|11683.9|11707.6|11683.6|0
1620669470000|2021-05-10 17:57:50|||||||||1
1620669480000|2021-05-10 17:58:00|11699.1|11675.1|11699.1|11675.1|11699.1|11675.1|11699.1|11675.1|2
1620669490000|2021-05-10 17:58:10|11698.8|11674.8|11698.8|11674.8|11698.8|11674.8|11698.8|11674.8|0
1620669510000|2021-05-10 17:58:30|11705.4|11681.4|11700.7|11676.7|11711.2|11681.4|11700.7|11671.2|7
1620669520000|2021-05-10 17:58:40|11710.9|11670.9|11710.9|11670.9|11710.9|11670.9|11710.9|11670.9|5
1620669560000|2021-05-10 17:59:20|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|11707.9|11683.9|0
1620669580000|2021-05-10 17:59:40|11710.9|11670.9|11710.9|11670.9|11710.9|11670.9|11710.9|11670.9|0
1620669590000|2021-05-10 17:59:50|||||||||5
1620734400000|2021-05-11 12:00:00|11720.8|11660.8|11740.3|11716.3|11743.3|11718.8|11708.3|11660.8|13
1620734410000|2021-05-11 12:00:10|11739|11715|11740|11716|11740|11716|11730|11706|9
1620734430000|2021-05-11 12:00:30|||||||||1
1620734440000|2021-05-11 12:00:40|11740.3|11716.3|11742.8|11718.8|11742.8|11718.8|11740.3|11716.3|5
1620734460000|2021-05-11 12:01:00|11749.3|11725.3|11749.3|11725.3|11749.3|11725.3|11749.3|11725.3|2
1620734470000|2021-05-11 12:01:10|11750.3|11726.3|11750.3|11726.3|11750.3|11726.3|11750.3|11726.3|0
1620734480000|2021-05-11 12:01:20|11752.5|11728.5|11760|11736|11760|11736|11752.5|11728.5|7
1620734490000|2021-05-11 12:01:30|11757.8|11733.8|11760|11736|11760|11736|11755|11731|2
1620734500000|2021-05-11 12:01:40|11757.8|11733.8|11757.5|11733.5|11757.8|11733.8|11755.3|11731.3|3
1620734510000|2021-05-11 12:01:50|11755|11731|11748.6|11724.6|11755|11731|11748.6|11724.6|2
1620734520000|2021-05-11 12:02:00|11750.8|11726.8|11748.6|11724.6|11751.1|11727.1|11748.6|11724.6|1
1620734540000|2021-05-11 12:02:20|11747.6|11723.6|11735|11711|11747.6|11723.6|11734.6|11710.6|5
1620734550000|2021-05-11 12:02:30|11730.7|11706.7|11727.2|11687.2|11730.7|11706.7|11727.2|11687.2|5
1620734560000|2021-05-11 12:02:40|11725.5|11685.5|11725.5|11685.5|11725.5|11685.5|11725.5|11685.5|0
1620734590000|2021-05-11 12:03:10|11725.1|11685.1|11725.1|11685.1|11725.1|11685.1|11725.1|11685.1|0
1620734610000|2021-05-11 12:03:30|11739.5|11679.5|11739.5|11679.5|11739.5|11679.5|11739.5|11679.5|0
1620734740000|2021-05-11 12:05:40|||||||||2
1620734810000|2021-05-11 12:06:50|||||||||1
1620734820000|2021-05-11 12:07:00|||||||||1
1620734830000|2021-05-11 12:07:10|11732.3|11708.3|11739.5|11679.5|11741.6|11712.1|11732.3|11679.5|1
1620734840000|2021-05-11 12:07:20|11744.8|11684.8|11742.7|11682.7|11744.8|11684.8|11742.7|11682.7|8
1620734850000|2021-05-11 12:07:30|11737.6|11713.6|11742.7|11682.7|11742.7|11717.8|11737.6|11682.7|1
1620734860000|2021-05-11 12:07:40|||||||||1
1620734870000|2021-05-11 12:07:50|||||||||1
1620734890000|2021-05-11 12:08:10|11739.8|11715.8|11744.7|11684.7|11744.7|11715.8|11739.8|11684.7|2
1620734900000|2021-05-11 12:08:20|11739.8|11715.8|11744.7|11684.7|11744.7|11715.8|11739.8|11684.7|1
1620734910000|2021-05-11 12:08:30|11742.7|11682.7|11742.7|11682.7|11742.7|11682.7|11742.7|11682.7|0
1620734920000|2021-05-11 12:08:40|||||||||1
1620734980000|2021-05-11 12:09:40|11738|11678|11738|11678|11738|11678|11738|11678|0
1620734990000|2021-05-11 12:09:50|11738.3|11678.3|11742.7|11682.7|11742.7|11682.7|11738.3|11678.3|1
1620735080000|2021-05-11 12:11:20|11728|11688|11728|11688|11728|11688|11728|11688|0
1620735090000|2021-05-11 12:11:30|11715|11691|11742.7|11682.7|11742.7|11691|11715|11682.7|1
1620735150000|2021-05-11 12:12:30|11740.5|11680.5|11740.5|11680.5|11740.5|11680.5|11740.5|11680.5|0
1620735380000|2021-05-11 12:16:20|11695|11671|11697.2|11673.2|11697.5|11673.5|11695|11671|17
1620735390000|2021-05-11 12:16:30|11697.5|11673.5|11695.4|11671.4|11697.5|11673.5|11695|11671|3
1620735400000|2021-05-11 12:16:40|11695|11671|11695|11671|11695|11671|11695|11671|1
1620735480000|2021-05-11 12:18:00|11694.7|11670.7|11698.4|11658.4|11706.2|11670.7|11694.7|11646.2|2
1620735510000|2021-05-11 12:18:30|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|11678.2|11654.2|1
1620735520000|2021-05-11 12:18:40|11681.9|11641.9|11703.4|11643.4|11703.4|11643.4|11681.9|11636.2|2
1620735530000|2021-05-11 12:18:50|11701.9|11641.9|11701.9|11641.9|11701.9|11641.9|11701.9|11641.9|1
1620735550000|2021-05-11 12:19:10|11699.4|11639.4|11699.4|11639.4|11699.4|11639.4|11699.4|11639.4|1
1620735590000|2021-05-11 12:19:50|||||||||1
1620735600000|2021-05-11 12:20:00|11696.9|11636.9|11696.9|11636.9|11696.9|11636.9|11696.9|11636.9|0
1620735610000|2021-05-11 12:20:10|11689|11649|11701.2|11641.2|11701.2|11649|11689|11641.2|0
1620735620000|2021-05-11 12:20:20|11703.4|11643.4|11703.7|11643.7|11703.7|11643.7|11703.4|11643.4|0
1620735630000|2021-05-11 12:20:30|11701.2|11641.2|11701.2|11641.2|11701.2|11641.2|11701.2|11641.2|1
1620735640000|2021-05-11 12:20:40|11698|11658|11698|11658|11698|11658|11698|11658|0
1620735920000|2021-05-11 12:25:20|11695.9|11655.9|11695.5|11655.5|11695.9|11655.9|11695.5|11655.5|0
1620735960000|2021-05-11 12:26:00|11685|11661|11685|11661|11685|11661|11685|11661|1
1620736000000|2021-05-11 12:26:40|11685.1|11661.1|11685.1|11661.1|11685.1|11661.1|11685.1|11661.1|0
1620736010000|2021-05-11 12:26:50|||||||||1
1620736020000|2021-05-11 12:27:00|11680.7|11656.7|11675.7|11651.7|11680.7|11656.7|11675.7|11651.7|1
1620736060000|2021-05-11 12:27:40|11680.1|11656.1|11680.4|11656.4|11680.4|11656.4|11680.1|11656.1|0
1620736160000|2021-05-11 12:29:20|11690.9|11650.9|11690.9|11650.9|11690.9|11650.9|11690.9|11650.9|0
1620736200000|2021-05-11 12:30:00|11693.1|11653.1|11693.4|11653.4|11693.4|11653.4|11693.1|11653.1|0
1620736220000|2021-05-11 12:30:20|11690.9|11650.9|11690.9|11650.9|11690.9|11650.9|11690.9|11650.9|0
1620736370000|2021-05-11 12:32:50|11693.4|11653.4|11693.4|11653.4|11693.4|11653.4|11693.4|11653.4|0
1620736380000|2021-05-11 12:33:00|11677.9|11653.9|11675.4|11651.4|11677.9|11653.9|11675.4|11651.4|2
1620736390000|2021-05-11 12:33:10|11673.3|11649.3|11675.9|11635.9|11675.9|11649.3|11662.9|11635.9|5
1620736430000|2021-05-11 12:33:50|11663.6|11639.6|11655.4|11631.4|11663.6|11639.6|11655.4|11631.4|4
1620736450000|2021-05-11 12:34:10|11658.4|11618.4|11637.9|11613.9|11658.4|11626.4|11637.9|11613.9|7
1620736460000|2021-05-11 12:34:20|11622.8|11598.8|11509.7|11485.7|11622.8|11598.8|11509.7|11485.7|9
1620736470000|2021-05-11 12:34:30|11511.4|11471.4|11512.7|11472.7|11512.7|11472.7|11511.4|11471.4|3
1620736480000|2021-05-11 12:34:40|11513.8|11453.8|11538.4|11478.4|11560.2|11500.2|11513.8|11453.8|15
1620736490000|2021-05-11 12:34:50|||||||||8
1620736500000|2021-05-11 12:35:00|11540.6|11480.6|11540.6|11480.6|11540.6|11480.6|11540.6|11480.6|2
1620736510000|2021-05-11 12:35:10|11550.7|11526.7|11554.6|11530.6|11554.6|11530.6|11550.7|11526.7|10
1620736520000|2021-05-11 12:35:20|11564.6|11540.6|11541.3|11481.3|11564.6|11540.6|11541.3|11481.3|4
1620736530000|2021-05-11 12:35:30|11532.6|11472.6|11459.2|11399.2|11532.6|11472.6|11459.2|11399.2|42
1620736540000|2021-05-11 12:35:40|11459.6|11399.6|11394.6|11334.6|11498.8|11438.8|11391.7|11331.7|56
1620736550000|2021-05-11 12:35:50|11397.1|11337.1|11423.8|11363.8|11436|11376|11397.1|11337.1|4
1620736560000|2021-05-11 12:36:00|11422.7|11362.7|11450.2|11390.2|11450.2|11390.2|11422.7|11362.7|1
1620736570000|2021-05-11 12:36:10|11449.9|11389.9|11351.2|11291.2|11452.1|11392.1|11331.4|11271.4|24
1620736580000|2021-05-11 12:36:20|11331.4|11271.4|11331.4|11271.4|11331.4|11271.4|11311.4|11251.4|0
1620736590000|2021-05-11 12:36:30|11333.4|11273.4|11337.7|11277.7|11337.7|11277.7|11333.4|11273.4|0
1620736600000|2021-05-11 12:36:40|11342.1|11282.1|11357.2|11297.2|11370|11310|11342.1|11282.1|4
1620736610000|2021-05-11 12:36:50|11359.3|11299.3|11363.7|11303.7|11363.7|11303.7|11355|11295|0
1620736620000|2021-05-11 12:37:00|||||||||1
1620736630000|2021-05-11 12:37:10|11372.6|11312.6|11409.7|11349.7|11409.7|11349.7|11372.6|11312.6|2
1620736640000|2021-05-11 12:37:20|11411.8|11351.8|11429.7|11369.7|11429.7|11369.7|11411.8|11351.8|1
1620736650000|2021-05-11 12:37:30|11428.7|11368.7|11410|11350|11428.7|11368.7|11410|11350|1
1620736660000|2021-05-11 12:37:40|11412.2|11352.2|11413.7|11353.7|11416.2|11356.2|11412.2|11352.2|0
1620736680000|2021-05-11 12:38:00|11422.3|11362.3|11433.3|11393.3|11433.3|11393.3|11422.3|11362.3|2
1620736690000|2021-05-11 12:38:10|11435.7|11395.7|11435.7|11395.7|11435.7|11395.7|11435.7|11395.7|0
1620736700000|2021-05-11 12:38:20|11433.2|11393.2|11443.5|11403.5|11443.5|11408.7|11431.7|11393.2|1
1620736710000|2021-05-11 12:38:30|11458.5|11398.5|11496.6|11436.6|11496.6|11448.4|11458.5|11398.5|7
1620736720000|2021-05-11 12:38:40|11496.9|11436.9|11495.9|11455.9|11496.9|11455.9|11495.9|11436.9|2
1620736730000|2021-05-11 12:38:50|11515.9|11458.1|11518.1|11458.1|11518.1|11458.1|11515.9|11458.1|3
1620736740000|2021-05-11 12:39:00|11515.9|11455.9|11510.9|11450.9|11515.9|11455.9|11510.9|11450.9|0
1620736750000|2021-05-11 12:39:10|11496.6|11456.6|11510.9|11450.9|11510.9|11458.8|11496.6|11450.9|1
1620736760000|2021-05-11 12:39:20|11504.4|11444.4|11504.4|11444.4|11504.4|11444.4|11504.4|11444.4|0
1620736780000|2021-05-11 12:39:40|11495.9|11435.9|11489.5|11449.5|11495.9|11449.5|11489.5|11430.6|0
1620736790000|2021-05-11 12:39:50|||||||||1
1620736800000|2021-05-11 12:40:00|11501.6|11441.6|11504.5|11444.5|11508.4|11448.4|11501.6|11441.6|1
1620736810000|2021-05-11 12:40:10|11507|11447|11506.6|11482.6|11509.5|11482.6|11506.6|11447|0
1620736820000|2021-05-11 12:40:20|11509.5|11449.5|11509.5|11449.5|11509.5|11449.5|11509.5|11449.5|3
1620736840000|2021-05-11 12:40:40|11513.8|11453.8|11514.5|11454.5|11514.5|11454.5|11513.8|11453.8|6
1620736850000|2021-05-11 12:40:50|11516.6|11456.6|11516.6|11456.6|11516.6|11456.6|11514.5|11454.5|0
1620736870000|2021-05-11 12:41:10|11517|11457|11517|11457|11517|11457|11517|11457|0
1620736900000|2021-05-11 12:41:40|11516.6|11456.6|11516.6|11456.6|11516.6|11456.6|11516.6|11456.6|0
1620736920000|2021-05-11 12:42:00|11517|11457|11517|11457|11517|11457|11517|11457|0
1620736940000|2021-05-11 12:42:20|||||||||1
1620736980000|2021-05-11 12:43:00|11516.6|11456.6|11516.6|11456.6|11516.6|11456.6|11516.6|11456.6|0
1620737170000|2021-05-11 12:46:10|11521|11461|11521|11461|11521|11461|11521|11461|0
1620737180000|2021-05-11 12:46:20|11523.5|11463.5|11523.5|11463.5|11523.5|11463.5|11523.5|11463.5|0
1620737210000|2021-05-11 12:46:50|11525.6|11465.6|11523.5|11463.5|11526|11466|11523.5|11463.5|0
1620737220000|2021-05-11 12:47:00|11521|11461|11506.6|11466.6|11521|11466.6|11506.6|11461|0
1620737230000|2021-05-11 12:47:10|11506|11466|11506|11466|11506|11466|11506|11466|0
1620737260000|2021-05-11 12:47:40|11502.3|11478.3|11502.3|11478.3|11502.3|11478.3|11502.3|11478.3|0
1620737270000|2021-05-11 12:47:50|11503|11479|11505.5|11481.5|11505.5|11481.5|11503|11479|2
1620737280000|2021-05-11 12:48:00|11503.3|11479.3|11503|11479|11503.3|11479.3|11503|11479|2
1620737290000|2021-05-11 12:48:10|11502.3|11478.3|11506|11466|11506|11478.3|11502.3|11466|1
1620737340000|2021-05-11 12:49:00|11505.5|11481.5|11506|11466|11507|11481.5|11505.5|11466|1
1620737360000|2021-05-11 12:49:20|11502.3|11478.3|11504.5|11464.5|11504.5|11478.3|11502.3|11464.5|1
1620737370000|2021-05-11 12:49:30|11503.8|11463.8|11502.3|11478.3|11503.8|11478.3|11502.3|11463.8|0
1620737380000|2021-05-11 12:49:40|11503.8|11463.8|11503.8|11463.8|11503.8|11463.8|11503.8|11463.8|1
1620737430000|2021-05-11 12:50:30|11521.3|11461.3|11521.3|11461.3|11521.3|11461.3|11521.3|11461.3|3
1620737450000|2021-05-11 12:50:50|11523.5|11463.5|11523.5|11463.5|11523.5|11463.5|11523.5|11463.5|0
1620737490000|2021-05-11 12:51:30|||||||||2
1620737590000|2021-05-11 12:53:10|||||||||1
1620737700000|2021-05-11 12:55:00|11523.8|11463.8|11523.8|11463.8|11523.8|11463.8|11523.8|11463.8|0
1620737780000|2021-05-11 12:56:20|11495.8|11471.8|11495.8|11471.8|11495.8|11471.8|11495.8|11471.8|0
1620737800000|2021-05-11 12:56:40|11493.7|11469.7|11521.7|11461.7|11521.7|11469.7|11491.2|11457|2
1620737810000|2021-05-11 12:56:50|11523.8|11463.8|11523.8|11463.8|11523.8|11463.8|11523.8|11463.8|0
1620737880000|2021-05-11 12:58:00|11520.3|11480.3|11520.3|11480.3|11520.3|11480.3|11520.3|11480.3|0
1620737890000|2021-05-11 12:58:10|11521.3|11481.3|11521.3|11481.3|11521.3|11481.3|11521.3|11481.3|0
1620737940000|2021-05-11 12:59:00|11515.5|11491.5|11515.8|11491.8|11515.8|11491.8|11515.5|11491.5|0
1620738000000|2021-05-11 13:00:00|11521.7|11481.7|11521.3|11481.3|11521.7|11481.7|11521.3|11481.3|2
1620738040000|2021-05-11 13:00:40|11515.8|11491.8|11515.5|11491.5|11521.3|11491.8|11515.5|11481.3|4
1620738050000|2021-05-11 13:00:50|11515.8|11491.8|11513.3|11489.3|11515.8|11491.8|11513.3|11489.3|2
1620738060000|2021-05-11 13:01:00|||||||||2
1620738070000|2021-05-11 13:01:10|11513|11489|11510.8|11486.8|11513|11489|11510.8|11486.8|1
1620738140000|2021-05-11 13:02:20|11515.8|11491.8|11515.8|11491.8|11515.8|11491.8|11515.8|11491.8|0
1620738150000|2021-05-11 13:02:30|11511.5|11487.5|11518.3|11494.3|11518.3|11494.3|11510.8|11486.8|2
1620738160000|2021-05-11 13:02:40|11511.9|11487.9|11510.8|11486.8|11511.9|11487.9|11510.8|11486.8|1
1620738170000|2021-05-11 13:02:50|11521.3|11481.3|11521.3|11481.3|11521.3|11491.5|11515.5|11481.3|1
1620738290000|2021-05-11 13:04:50|11518.8|11478.8|11518.8|11478.8|11518.8|11478.8|11518.8|11478.8|0
1620738300000|2021-05-11 13:05:00|11518.9|11478.9|11515.9|11491.9|11518.9|11491.9|11515.9|11478.9|0
1620738580000|2021-05-11 13:09:40|11517.2|11493.2|11517.2|11493.2|11517.2|11493.2|11517.2|11493.2|0
1620738600000|2021-05-11 13:10:00|||||||||2
1620738640000|2021-05-11 13:10:40|||||||||3
1620738780000|2021-05-11 13:13:00|||||||||1
1620738900000|2021-05-11 13:15:00|11521.4|11481.4|11521.4|11481.4|11521.4|11481.4|11521.4|11481.4|0
1620738960000|2021-05-11 13:16:00|11515.5|11491.5|11515.5|11491.5|11515.5|11491.5|11515.5|11491.5|0
1620738970000|2021-05-11 13:16:10|11515.9|11491.9|11515.9|11491.9|11515.9|11491.9|11515.9|11491.9|0
1620739130000|2021-05-11 13:18:50|11518.4|11494.4|11515.9|11491.9|11518.4|11494.4|11515.9|11491.9|2
1620739210000|2021-05-11 13:20:10|11520.2|11496.2|11508.4|11484.4|11528.9|11496.2|11508.4|11484.4|2
1620739220000|2021-05-11 13:20:20|11527.2|11487.2|11528.9|11488.9|11528.9|11488.9|11527.2|11487.2|1
1620739230000|2021-05-11 13:20:30|11541.4|11481.4|11541.4|11481.4|11541.4|11481.4|11541.4|11481.4|0
1620739250000|2021-05-11 13:20:50|11506.1|11482.1|11528.9|11488.9|11538.7|11488.9|11506.1|11478.7|3
1620739290000|2021-05-11 13:21:30|11533.9|11473.9|11533.9|11473.9|11533.9|11473.9|11533.9|11473.9|3
1620739320000|2021-05-11 13:22:00|11490|11466|11490|11466|11490|11466|11490|11466|3
1620739330000|2021-05-11 13:22:10|11487.3|11463.3|11487.3|11463.3|11487.3|11463.3|11487.3|11463.3|0
1620739350000|2021-05-11 13:22:30|11525.3|11465.3|11525.3|11465.3|11525.3|11465.3|11525.3|11465.3|1
1620739410000|2021-05-11 13:23:30|||||||||4
1620739440000|2021-05-11 13:24:00|11527.4|11467.4|11527.4|11467.4|11527.4|11467.4|11527.4|11467.4|0
1620739480000|2021-05-11 13:24:40|11525.3|11465.3|11525.3|11465.3|11525.3|11465.3|11525.3|11465.3|2
1620739540000|2021-05-11 13:25:40|11500.2|11460.2|11497.8|11457.8|11500.2|11460.2|11497.8|11457.8|0
1620739550000|2021-05-11 13:25:50|11484.8|11460.8|11520.3|11460.3|11520.3|11460.8|11484.8|11447.8|3
1620739580000|2021-05-11 13:26:20|11515.3|11455.3|11502.4|11442.4|11515.3|11455.3|11490.3|11442.4|0
1620739590000|2021-05-11 13:26:30|11502.8|11442.8|11502.8|11442.8|11502.8|11442.8|11502.8|11442.8|0
1620739620000|2021-05-11 13:27:00|11502.1|11442.1|11497.8|11437.8|11502.1|11442.1|11497.8|11437.8|2
1620739630000|2021-05-11 13:27:10|||||||||1
1620739640000|2021-05-11 13:27:20|11497.4|11437.4|11495.3|11435.3|11497.4|11437.4|11495.3|11435.3|1
1620739680000|2021-05-11 13:28:00|11489.6|11449.6|11485.3|11445.3|11489.6|11449.6|11485.3|11445.3|0
1620739690000|2021-05-11 13:28:10|11489.6|11449.6|11489.6|11449.6|11489.6|11449.6|11489.6|11449.6|0
1620739700000|2021-05-11 13:28:20|11502.1|11442.1|11502.1|11442.1|11502.1|11442.1|11502.1|11442.1|0
1620739780000|2021-05-11 13:29:40|11504.3|11444.3|11498.9|11458.9|11504.3|11458.9|11498.9|11444.3|0
1620739850000|2021-05-11 13:30:50|11495.2|11471.2|11508.2|11468.2|11508.2|11471.2|11495.2|11468.2|0
1620739860000|2021-05-11 13:31:00|11508.9|11468.9|11508.9|11468.9|11508.9|11468.9|11508.9|11468.9|0
1620739890000|2021-05-11 13:31:30|11505.3|11481.3|11505.9|11481.9|11505.9|11481.9|11505.3|11481.3|0
1620739900000|2021-05-11 13:31:40|11508.1|11484.1|11505.9|11481.9|11508.9|11484.4|11505.9|11468.9|1
1620739990000|2021-05-11 13:33:10|11505.3|11445.3|11505.3|11445.3|11505.3|11445.3|11505.3|11445.3|1
1620740000000|2021-05-11 13:33:20|11507.5|11447.5|11507.5|11447.5|11507.5|11447.5|11507.5|11447.5|1
1620740010000|2021-05-11 13:33:30|11507.8|11447.8|11507.8|11447.8|11507.8|11447.8|11507.8|11447.8|0
1620740020000|2021-05-11 13:33:40|11509.6|11449.6|11509.6|11449.6|11509.6|11449.6|11509.6|11449.6|0
1620740040000|2021-05-11 13:34:00|11511.8|11451.8|11511.8|11451.8|11511.8|11451.8|11511.8|11451.8|0
1620740080000|2021-05-11 13:34:40|||||||||1
1620740410000|2021-05-11 13:40:10|11521.1|11461.1|11521.1|11461.1|11521.1|11461.1|11521.1|11461.1|0
1620740460000|2021-05-11 13:41:00|11515.4|11475.4|11510.3|11486.3|11515.4|11486.3|11510.3|11475.4|3
1620740470000|2021-05-11 13:41:10|11510.6|11486.6|11510.6|11486.6|11510.6|11486.6|11510.6|11486.6|0
1620740500000|2021-05-11 13:41:40|11511|11487|11511|11487|11511|11487|11511|11487|1
1620740540000|2021-05-11 13:42:20|11513.1|11489.1|11516|11492|11516|11492|11513.1|11489.1|1
1620740550000|2021-05-11 13:42:30|11513.8|11489.8|11513.8|11489.8|11513.8|11489.8|11513.8|11489.8|3
1620740560000|2021-05-11 13:42:40|11513.5|11489.5|11511|11487|11513.5|11489.5|11511|11487|2
1620740620000|2021-05-11 13:43:40|11508.8|11484.8|11505.7|11445.7|11508.8|11484.8|11505.7|11445.7|3
1620740640000|2021-05-11 13:44:00|11505.3|11445.3|11505.3|11445.3|11505.3|11445.3|11505.3|11445.3|0
1620740670000|2021-05-11 13:44:30|11511.8|11451.8|11511.8|11451.8|11511.8|11451.8|11511.8|11451.8|0
1620740730000|2021-05-11 13:45:30|11505.3|11445.3|11505.3|11445.3|11505.3|11445.3|11505.3|11445.3|5
1620740740000|2021-05-11 13:45:40|11501.5|11441.5|11501.5|11441.5|11501.5|11441.5|11501.5|11441.5|3
1620740750000|2021-05-11 13:45:50|11464.1|11440.1|11461|11437|11464.1|11440.1|11461|11437|1
1620740770000|2021-05-11 13:46:10|11512.8|11452.8|11512.8|11452.8|11512.8|11452.8|11512.8|11452.8|3
1620740780000|2021-05-11 13:46:20|11504.2|11444.2|11456|11432|11504.2|11444.2|11456|11432|0
1620740790000|2021-05-11 13:46:30|11455.6|11431.6|11453.5|11429.5|11455.6|11431.6|11453.5|11429.5|2
1620740800000|2021-05-11 13:46:40|11499|11439|11499|11439|11504|11444|11499|11439|2
1620740810000|2021-05-11 13:46:50|11489|11429|11496.5|11436.5|11496.5|11436.5|11489|11429|0
1620740830000|2021-05-11 13:47:10|11489|11429|11484|11424|11489|11429|11484|11424|0
1620740840000|2021-05-11 13:47:20|11481.8|11421.8|11481.5|11421.5|11481.8|11421.8|11481.5|11421.5|0
1620740870000|2021-05-11 13:47:50|11448.5|11424.5|11446|11422|11448.5|11424.5|11446|11422|3
1620740880000|2021-05-11 13:48:00|11445.6|11421.6|11447.2|11407.2|11447.2|11421.6|11445.6|11407.2|1
1620740910000|2021-05-11 13:48:30|||||||||5
1620740930000|2021-05-11 13:48:50|||||||||1
1620740940000|2021-05-11 13:49:00|11434.9|11410.9|11434.9|11410.9|11434.9|11410.9|11434.9|11410.9|0
1620740950000|2021-05-11 13:49:10|11434.2|11410.2|11432|11408|11434.2|11410.2|11432|11408|1
1620741010000|2021-05-11 13:50:10|11445|11405|11445|11405|11445|11405|11445|11405|1
1620741050000|2021-05-11 13:50:50|11441.3|11417.3|11441.3|11417.3|11441.3|11417.3|11441.3|11417.3|0
1620741060000|2021-05-11 13:51:00|11445.7|11421.7|11441.3|11417.3|11446|11422|11441.3|11417.3|1
1620741120000|2021-05-11 13:52:00|11445.7|11421.7|11447.4|11423.4|11447.4|11423.4|11445.7|11421.7|3
1620741130000|2021-05-11 13:52:10|11441.3|11417.3|11441.3|11417.3|11441.3|11417.3|11441.3|11417.3|1
1620741140000|2021-05-11 13:52:20|11441.7|11417.7|11441.7|11417.7|11441.7|11417.7|11441.7|11417.7|1
1620741200000|2021-05-11 13:53:20|||||||||1
1620741210000|2021-05-11 13:53:30|11443.8|11419.8|11441.7|11417.7|11443.8|11419.8|11441.7|11417.7|1
1620741320000|2021-05-11 13:55:20|11436.7|11412.7|11429.9|11405.9|11436.7|11412.7|11429.9|11405.9|3
1620741330000|2021-05-11 13:55:30|11427.4|11403.4|11425.2|11401.2|11427.4|11403.4|11425.2|11401.2|8
1620741340000|2021-05-11 13:55:40|11423.1|11399.1|11423.1|11399.1|11423.1|11399.1|11423.1|11399.1|2
1620741360000|2021-05-11 13:56:00|11456.4|11396.4|11455.7|11395.7|11456.4|11396.4|11453.9|11393.9|1
1620741370000|2021-05-11 13:56:10|11453|11393|11453.6|11393.6|11453.6|11396.6|11418.1|11391.5|12
1620741380000|2021-05-11 13:56:20|11450.7|11390.7|11450.7|11390.7|11450.7|11390.7|11450.7|11390.7|7
1620741420000|2021-05-11 13:57:00|11452.9|11392.9|11452.9|11392.9|11452.9|11392.9|11452.9|11392.9|0
1620741540000|2021-05-11 13:59:00|11459|11399|11453.2|11393.2|11459|11399|11453.2|11393.2|1
1620741550000|2021-05-11 13:59:10|11452.9|11392.9|11452.9|11392.9|11452.9|11392.9|11452.9|11392.9|0
1620741580000|2021-05-11 13:59:40|11459.4|11399.4|11452.9|11392.9|11459.4|11399.4|11452.9|11392.9|0
1620741600000|2021-05-11 14:00:00|11455|11395|11466.2|11406.2|11466.2|11406.2|11455|11395|3
1620741610000|2021-05-11 14:00:10|11465.1|11405.1|11465.1|11405.1|11465.1|11405.1|11465.1|11405.1|1
1620741660000|2021-05-11 14:01:00|11467.2|11407.2|11468.6|11408.6|11468.6|11408.6|11467.2|11407.2|0
1620741720000|2021-05-11 14:02:00|11469.4|11409.4|11469.4|11409.4|11469.4|11409.4|11469.4|11409.4|0
1620741860000|2021-05-11 14:04:20|11475.9|11415.9|11475.9|11415.9|11475.9|11415.9|11475.9|11415.9|0
1620741870000|2021-05-11 14:04:30|11476.9|11416.9|11476.9|11416.9|11476.9|11416.9|11476.9|11416.9|0
1620741930000|2021-05-11 14:05:30|11476.5|11416.5|11472.2|11412.2|11476.5|11416.5|11472.2|11412.2|2
1620741940000|2021-05-11 14:05:40|11471.9|11411.9|11471.9|11411.9|11471.9|11411.9|11471.9|11411.9|0
1620741970000|2021-05-11 14:06:10|11472.2|11412.2|11472.2|11412.2|11472.2|11412.2|11472.2|11412.2|0
1620742080000|2021-05-11 14:08:00|11476.5|11416.5|11476.5|11416.5|11476.5|11416.5|11476.5|11416.5|0
1620742090000|2021-05-11 14:08:10|11476.9|11416.9|11462.2|11422.2|11476.9|11426.9|11462.2|11416.9|0
1620742110000|2021-05-11 14:08:30|11461.9|11421.9|11451.7|11427.7|11461.9|11427.7|11451.7|11421.9|0
1620742120000|2021-05-11 14:08:40|11451.4|11427.4|11451.4|11427.4|11451.4|11427.4|11451.4|11427.4|0
1620742210000|2021-05-11 14:10:10|11452.1|11428.1|11476.9|11436.9|11480.9|11439.4|11452.1|11420.9|1
1620742220000|2021-05-11 14:10:20|11480.7|11440.7|11489.4|11429.4|11491.6|11440.7|11480.7|11426.9|12
1620742230000|2021-05-11 14:10:30|11469.4|11431.9|11471.9|11431.9|11474.4|11442.4|11466.4|11431.9|0
1620742320000|2021-05-11 14:12:00|11468.9|11444.9|11468.9|11444.9|11468.9|11444.9|11468.9|11444.9|1
1620742330000|2021-05-11 14:12:10|11476.9|11416.9|11466.4|11442.4|11476.9|11442.4|11465.4|11416.9|1
1620742350000|2021-05-11 14:12:30|11468.8|11444.8|11514.4|11454.4|11516.9|11459.9|11468.8|11444.8|4
1620742360000|2021-05-11 14:12:40|11516.9|11456.9|11516.9|11456.9|11516.9|11456.9|11516.9|11456.9|0
1620742370000|2021-05-11 14:12:50|11514.4|11454.4|11514.4|11454.4|11514.4|11454.4|11514.4|11454.4|0
1620742440000|2021-05-11 14:14:00|11510.1|11450.1|11509.4|11449.4|11510.1|11450.1|11509.4|11449.4|8
1620742490000|2021-05-11 14:14:50|11507.3|11447.3|11509.4|11449.4|11509.4|11449.4|11507.3|11447.3|2
1620742500000|2021-05-11 14:15:00|11511.6|11451.6|11511.6|11451.6|11511.6|11451.6|11511.6|11451.6|2
1620742510000|2021-05-11 14:15:10|11511.9|11451.9|11511.9|11451.9|11511.9|11451.9|11511.9|11451.9|1
1620742600000|2021-05-11 14:16:40|11526.9|11466.9|11526.9|11466.9|11526.9|11466.9|11526.9|11466.9|10
1620742610000|2021-05-11 14:16:50|11539.4|11479.4|11539.4|11479.4|11541.9|11481.9|11539.4|11479.4|0
1620742620000|2021-05-11 14:17:00|11541.9|11481.9|11541.9|11481.9|11541.9|11481.9|11541.9|11481.9|0
1620742670000|2021-05-11 14:17:50|11546.9|11486.9|11539.8|11479.8|11546.9|11486.9|11539.8|11479.8|0
1620742680000|2021-05-11 14:18:00|11539.4|11479.4|11539.4|11479.4|11539.4|11479.4|11539.4|11479.4|0
1620742710000|2021-05-11 14:18:30|11530.8|11470.8|11529.4|11469.4|11530.8|11470.8|11529.4|11469.4|0
1620742720000|2021-05-11 14:18:40|11539.4|11479.4|11539.4|11479.4|11539.4|11479.4|11539.4|11479.4|1
1620742730000|2021-05-11 14:18:50|11541.9|11481.9|11541.9|11481.9|11541.9|11481.9|11541.9|11481.9|0
1620742740000|2021-05-11 14:19:00|11539.4|11479.4|11539.4|11479.4|11539.4|11479.4|11539.4|11479.4|0
1620742760000|2021-05-11 14:19:20|11541.6|11481.6|11541.6|11481.6|11541.6|11481.6|11541.6|11481.6|0
1620742770000|2021-05-11 14:19:30|11541.9|11481.9|11541.9|11481.9|11541.9|11481.9|11541.9|11481.9|0
1620742800000|2021-05-11 14:20:00|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|11539.8|11479.8|0
1620742810000|2021-05-11 14:20:10|11539.4|11479.4|11539.4|11479.4|11539.4|11479.4|11539.4|11479.4|0
1620742830000|2021-05-11 14:20:30|11543.7|11483.7|11555.2|11495.2|11555.2|11495.2|11543.7|11483.7|11
1620742840000|2021-05-11 14:20:40|11557.4|11497.4|11561.6|11501.6|11561.6|11501.6|11557.4|11497.4|2
1620742880000|2021-05-11 14:21:20|11568.1|11508.1|11569.4|11509.4|11571.2|11511.2|11566.9|11506.9|0
1620742890000|2021-05-11 14:21:30|11569.1|11509.1|11571.6|11511.6|11571.6|11511.6|11569.1|11509.1|0
1620742950000|2021-05-11 14:22:30|11563|11503|11551.6|11491.6|11563|11503|11551.6|11491.6|0
1620742960000|2021-05-11 14:22:40|11549.4|11489.4|11551.3|11491.3|11551.3|11491.3|11549.1|11489.1|1
1620742970000|2021-05-11 14:22:50|11551.6|11491.6|11566.6|11506.6|11566.6|11506.6|11551.6|11491.6|2
1620742980000|2021-05-11 14:23:00|11571.6|11511.6|11579.1|11519.1|11579.1|11519.1|11571.6|11511.6|4
1620743110000|2021-05-11 14:25:10|||||||||1
1620743150000|2021-05-11 14:25:50|11574.1|11534.1|11566.1|11542.1|11576.6|11542.4|11566.1|11534.1|1
1620743160000|2021-05-11 14:26:00|11576.6|11536.6|11576.6|11536.6|11576.6|11536.6|11574.1|11534.1|0
1620743220000|2021-05-11 14:27:00|11562.1|11538.1|11549.1|11489.1|11562.1|11538.1|11549.1|11489.1|7
1620743230000|2021-05-11 14:27:10|11546.6|11486.6|11546.6|11486.6|11546.6|11486.6|11546.3|11486.3|0
1620743270000|2021-05-11 14:27:50|11548.8|11488.8|11559.9|11499.9|11559.9|11499.9|11548.8|11488.8|1
1620743280000|2021-05-11 14:28:00|11561.6|11501.6|11561.6|11501.6|11561.6|11501.6|11561.6|11501.6|0
1620743440000|2021-05-11 14:30:40|11542.2|11482.2|11539.1|11479.1|11542.2|11482.2|11539.1|11479.1|0
1620743450000|2021-05-11 14:30:50|11537|11477|11539.8|11479.8|11544.1|11498.4|11536.6|11476.6|0
1620743460000|2021-05-11 14:31:00|11539.1|11479.1|11539.1|11479.1|11539.1|11479.1|11539.1|11479.1|0
1620743550000|2021-05-11 14:32:30|11534.1|11474.1|11534.1|11474.1|11534.1|11474.1|11534.1|11474.1|2
1620743690000|2021-05-11 14:34:50|11531.6|11471.6|11531.6|11471.6|11531.6|11471.6|11531.6|11471.6|0
1620743700000|2021-05-11 14:35:00|11535.2|11511.2|11551.6|11491.6|11551.6|11514.6|11535.2|11491.6|5
1620743710000|2021-05-11 14:35:10|11558.1|11498.1|11559.1|11499.1|11559.1|11499.1|11558.1|11498.1|0
1620743750000|2021-05-11 14:35:50|11561.3|11501.3|11561.6|11501.6|11561.6|11501.6|11561.3|11501.3|0
1620743760000|2021-05-11 14:36:00|11564.1|11504.1|11562|11502|11564.1|11504.1|11562|11502|0
1620743770000|2021-05-11 14:36:10|11561.6|11501.6|11561.6|11501.6|11561.6|11501.6|11561.6|11501.6|0
1620743830000|2021-05-11 14:37:10|11563.8|11503.8|11578.3|11554.3|11581.6|11554.3|11563.8|11503.8|0
1620743840000|2021-05-11 14:37:20|11578.6|11554.6|11559.1|11499.1|11578.6|11554.6|11559.1|11499.1|2
1620743850000|2021-05-11 14:37:30|11565.6|11505.6|11566.6|11506.6|11566.6|11506.6|11565.6|11505.6|0
1620743860000|2021-05-11 14:37:40|11571|11511|11571.6|11511.6|11571.6|11511.6|11571|11511|0
1620743870000|2021-05-11 14:37:50|11573.8|11513.8|11578.5|11518.5|11578.5|11518.5|11573.8|11513.8|0
1620743880000|2021-05-11 14:38:00|11579.1|11519.1|11581.6|11521.6|11581.6|11521.6|11579.1|11519.1|0
1620743890000|2021-05-11 14:38:10|11574.1|11534.1|11574.1|11534.1|11574.1|11534.1|11574.1|11534.1|0
1620743900000|2021-05-11 14:38:20|11576.3|11536.3|11576.6|11536.6|11576.6|11536.6|11576.3|11536.3|0
1620743910000|2021-05-11 14:38:30|11570.8|11546.8|11570.8|11546.8|11570.8|11546.8|11570.8|11546.8|0
1620743920000|2021-05-11 14:38:40|11573.3|11549.3|11571.1|11547.1|11573.6|11549.6|11571.1|11547.1|1
1620743930000|2021-05-11 14:38:50|11573.6|11549.6|11573.6|11549.6|11573.6|11549.6|11573.6|11549.6|0
1620743940000|2021-05-11 14:39:00|11571.5|11547.5|11571.5|11547.5|11571.5|11547.5|11571.5|11547.5|1
1620743950000|2021-05-11 14:39:10|11571.1|11547.1|11573.6|11549.6|11573.6|11549.6|11571.1|11547.1|1
1620743960000|2021-05-11 14:39:20|11571.1|11547.1|11567.3|11507.3|11582.7|11547.1|11567.3|11507.3|4
1620743970000|2021-05-11 14:39:30|11566.6|11506.6|11554.1|11494.1|11566.6|11506.6|11554.1|11494.1|2
1620743980000|2021-05-11 14:39:40|11545.5|11485.5|11559.1|11499.1|11571.6|11511.6|11544.1|11484.1|1
1620744030000|2021-05-11 14:40:30|11559.2|11499.2|11564.2|11504.2|11564.2|11504.2|11559.2|11499.2|0
1620744040000|2021-05-11 14:40:40|11568.7|11544.7|11578.7|11554.7|11578.7|11554.7|11568.7|11544.7|2
1620744050000|2021-05-11 14:40:50|11571.2|11547.2|11571.2|11547.2|11571.2|11547.2|11571.2|11547.2|3
1620744060000|2021-05-11 14:41:00|11566.7|11506.7|11579.2|11519.2|11579.2|11519.2|11566.7|11506.7|2
1620744160000|2021-05-11 14:42:40|11552.5|11528.5|11552.5|11528.5|11552.5|11528.5|11552.5|11528.5|0
1620744170000|2021-05-11 14:42:50|11579.2|11519.2|11579.2|11519.2|11579.2|11519.2|11579.2|11519.2|0
1620744230000|2021-05-11 14:43:50|||||||||1
1620744620000|2021-05-11 14:50:20|11574.2|11534.2|11574.2|11534.2|11574.2|11534.2|11574.2|11534.2|0
1620744640000|2021-05-11 14:50:40|11570.5|11546.5|11573.7|11549.7|11573.7|11549.7|11570.5|11546.5|0
1620744650000|2021-05-11 14:50:50|||||||||2
1620744660000|2021-05-11 14:51:00|11575.2|11535.2|11575.2|11535.2|11575.2|11535.2|11575.2|11535.2|2
1620744670000|2021-05-11 14:51:10|11574.2|11534.2|11558.7|11534.7|11574.2|11535.7|11558.7|11534.2|0
1620744680000|2021-05-11 14:51:20|11557|11533|11559.2|11499.2|11564.2|11534.7|11557|11499.2|2
1620744830000|2021-05-11 14:53:50|11561.3|11501.3|11551.7|11491.7|11564.2|11504.2|11551.7|11491.7|0
1620744840000|2021-05-11 14:54:00|11546.7|11486.7|11546.7|11486.7|11546.7|11486.7|11539.2|11479.2|0
1620744860000|2021-05-11 14:54:20|11551.7|11491.7|11551.7|11491.7|11551.7|11491.7|11551.7|11491.7|0
1620744960000|2021-05-11 14:56:00|11553.9|11493.9|11554.2|11494.2|11554.2|11494.2|11553.9|11493.9|0
1620745000000|2021-05-11 14:56:40|11552|11492|11552.3|11492.3|11553.7|11529.7|11551.7|11491.7|2
1620745010000|2021-05-11 14:56:50|11546.7|11486.7|11546.7|11486.7|11546.7|11486.7|11546.7|11486.7|0
1620745050000|2021-05-11 14:57:30|11548.9|11488.9|11549.2|11489.2|11549.2|11489.2|11548.9|11488.9|0
1620745110000|2021-05-11 14:58:30|11547.1|11487.1|11546.7|11486.7|11547.1|11487.1|11546.7|11486.7|0
1620745140000|2021-05-11 14:59:00|11548.9|11488.9|11549.2|11489.2|11549.2|11489.2|11548.9|11488.9|0
1620745180000|2021-05-11 14:59:40|11556.7|11496.7|11556.7|11496.7|11556.7|11496.7|11556.7|11496.7|0
1620745200000|2021-05-11 15:00:00|11548.1|11488.1|11544.2|11484.2|11548.1|11488.1|11544.2|11484.2|1
1620745260000|2021-05-11 15:01:00|11550.7|11490.7|11550.7|11490.7|11550.7|11490.7|11550.7|11490.7|0
1620745270000|2021-05-11 15:01:10|11551.7|11491.7|11551.7|11491.7|11551.7|11491.7|11551.7|11491.7|0
1620745350000|2021-05-11 15:02:30|11549.6|11489.6|11549.6|11489.6|11549.6|11489.6|11549.6|11489.6|0
1620745360000|2021-05-11 15:02:40|11549.2|11489.2|11549.2|11489.2|11549.2|11489.2|11549.2|11489.2|0
1620745370000|2021-05-11 15:02:50|||||||||1
1620745460000|2021-05-11 15:04:20|||||||||2
1620745470000|2021-05-11 15:04:30|11547.1|11487.1|11549.2|11489.2|11549.2|11489.2|11546.7|11486.7|0
1620745480000|2021-05-11 15:04:40|11547.1|11487.1|11549.2|11489.2|11549.2|11489.2|11546.7|11486.7|0
1620745490000|2021-05-11 15:04:50|11544.2|11504.2|11551.7|11491.7|11551.7|11504.2|11544.2|11491.7|1
1620745510000|2021-05-11 15:05:10|11544.2|11504.2|11544.2|11504.2|11544.2|11504.2|11544.2|11504.2|0
1620745550000|2021-05-11 15:05:50|11531.2|11507.2|11531.2|11507.2|11531.2|11507.2|11531.2|11507.2|0
1620745600000|2021-05-11 15:06:40|11533.7|11509.7|11531.2|11507.2|11533.7|11509.7|11531.2|11507.2|1
1620745750000|2021-05-11 15:09:10|||||||||1
1620745760000|2021-05-11 15:09:20|||||||||2
1620745770000|2021-05-11 15:09:30|11543.6|11503.6|11543.6|11503.6|11543.6|11503.6|11543.6|11503.6|3
1620745780000|2021-05-11 15:09:40|11544.2|11504.2|11544.2|11504.2|11544.2|11504.2|11544.2|11504.2|0
1620745950000|2021-05-11 15:12:30|11544.3|11504.3|11544.3|11504.3|11544.3|11504.3|11544.3|11504.3|0
1620745980000|2021-05-11 15:13:00|11544.9|11520.9|11546.3|11522.3|11546.3|11522.3|11544.9|11520.9|0
1620745990000|2021-05-11 15:13:10|||||||||2
1620746000000|2021-05-11 15:13:20|11581.8|11521.8|11588.6|11548.6|11594.3|11548.6|11578.2|11521.8|3
1620746010000|2021-05-11 15:13:30|11589.3|11549.3|11589.3|11549.3|11589.3|11549.3|11589.3|11549.3|0
1620746030000|2021-05-11 15:13:50|11601.4|11541.4|11594.3|11554.3|11601.4|11554.3|11591.8|11541.4|0
1620746040000|2021-05-11 15:14:00|11596.4|11556.4|11596.4|11556.4|11596.4|11556.4|11596.4|11556.4|0
1620746050000|2021-05-11 15:14:10|11596.8|11556.8|11596.8|11556.8|11596.8|11556.8|11596.8|11556.8|0
1620746060000|2021-05-11 15:14:20|11586.6|11562.6|11596.8|11556.8|11596.8|11562.6|11586.6|11556.8|0
1620746080000|2021-05-11 15:14:40|11586.3|11562.3|11586.3|11562.3|11586.3|11562.3|11586.3|11562.3|1
1620746110000|2021-05-11 15:15:10|||||||||1
1620746120000|2021-05-11 15:15:20|11596.4|11556.4|11586.3|11562.3|11596.4|11564.4|11586.3|11556.4|1
1620746150000|2021-05-11 15:15:50|11596.4|11556.4|11591.3|11567.3|11596.4|11567.3|11586.6|11556.4|3
1620746210000|2021-05-11 15:16:50|11571.3|11547.3|11599.3|11539.3|11599.3|11547.3|11571.3|11539.3|2
1620746270000|2021-05-11 15:17:50|11588.5|11528.5|11586.8|11526.8|11589.3|11529.3|11586.8|11526.8|0
1620746360000|2021-05-11 15:19:20|11589.3|11529.3|11586.8|11526.8|11589.3|11529.3|11586.8|11526.8|0
1620746370000|2021-05-11 15:19:30|11589.3|11529.3|11589.3|11529.3|11589.3|11529.3|11589.3|11529.3|0
1620746390000|2021-05-11 15:19:50|11593.6|11533.6|11593.9|11533.9|11594.3|11534.3|11591.8|11531.8|0
1620746400000|2021-05-11 15:20:00|11594.3|11534.3|11594.3|11534.3|11594.3|11534.3|11594.3|11534.3|0
1620746420000|2021-05-11 15:20:20|11601.8|11541.8|11601.8|11541.8|11601.8|11541.8|11601.8|11541.8|0
1620746730000|2021-05-11 15:25:30|||||||||2
1620746810000|2021-05-11 15:26:50|11577.3|11553.3|11576.3|11552.3|11577.3|11553.3|11576.3|11552.3|0
1620746820000|2021-05-11 15:27:00|11573.8|11549.8|11573.8|11549.8|11573.8|11549.8|11573.8|11549.8|0
1620746830000|2021-05-11 15:27:10|11571.6|11547.6|11601.8|11541.8|11601.8|11547.6|11571.6|11540.1|1
1620746940000|2021-05-11 15:29:00|11597.5|11537.5|11596.8|11536.8|11599|11539|11596.8|11536.8|1
1620747330000|2021-05-11 15:35:30|11588.2|11528.2|11582.9|11542.9|11588.2|11542.9|11582.9|11524.3|2
1620747340000|2021-05-11 15:35:40|11584.3|11544.3|11584.3|11544.3|11584.3|11544.3|11584.3|11544.3|0
1620747350000|2021-05-11 15:35:50||11524.3||11524.3||11524.3||11524.3|0
1620747530000|2021-05-11 15:38:50|11587.9|11527.9|11587.9|11527.9|11587.9|11527.9|11587.9|11527.9|1
1620747650000|2021-05-11 15:40:50|11584.3|11544.3|11584.3|11544.3|11584.3|11544.3|11584.3|11544.3|0
1620747760000|2021-05-11 15:42:40|11586.3|11562.3|11586.3|11562.3|11586.3|11562.3|11586.3|11562.3|0
1620747800000|2021-05-11 15:43:20|11588.5|11564.5|11591.3|11567.3|11591.3|11567.3|11588.5|11564.5|1
1620747810000|2021-05-11 15:43:30|11593.5|11569.5|11593.8|11569.8|11593.8|11569.8|11593.5|11569.5|2
1620747840000|2021-05-11 15:44:00|||||||||2
1620747850000|2021-05-11 15:44:10|11593.9|11569.9|11593.9|11569.9|11593.9|11569.9|11593.9|11569.9|0
1620747940000|2021-05-11 15:45:40|11591.4|11567.4|11596.9|11536.9|11598.6|11567.4|11591.4|11536.9|4
1620747950000|2021-05-11 15:45:50|11594.4|11534.4|11594.7|11534.7|11595|11535|11592.5|11532.5|5
1620747960000|2021-05-11 15:46:00|11595|11535|11595|11535|11595|11535|11595|11535|0
1620748030000|2021-05-11 15:47:10|11595.1|11535.1|11595.1|11535.1|11595.1|11535.1|11595.1|11535.1|0
1620748040000|2021-05-11 15:47:20|11590.1|11530.1|11590.1|11530.1|11590.1|11530.1|11590.1|11530.1|0
1620748090000|2021-05-11 15:48:10|11595.1|11535.1|11590.1|11530.1|11595.1|11535.1|11590.1|11530.1|0
1620748140000|2021-05-11 15:49:00|11587.9|11527.9|11587.6|11527.6|11587.9|11527.9|11587.6|11527.6|2
1620748260000|2021-05-11 15:51:00|11577.6|11517.6|11579.7|11519.7|11579.7|11519.7|11577.6|11517.6|0
1620748270000|2021-05-11 15:51:10|11580.1|11520.1|11580.1|11520.1|11580.1|11520.1|11580.1|11520.1|0
1620748280000|2021-05-11 15:51:20|11584.4|11524.4|11592.6|11532.6|11592.6|11532.6|11584.4|11524.4|0
1620748290000|2021-05-11 15:51:30|11590.4|11530.4|11590.4|11530.4|11590.4|11530.4|11590.4|11530.4|0
1620748300000|2021-05-11 15:51:40|11590.1|11530.1|11590.1|11530.1|11590.1|11530.1|11590.1|11530.1|0
1620748320000|2021-05-11 15:52:00|11587.6|11527.6|11587.6|11527.6|11587.6|11527.6|11587.6|11527.6|0
1620748390000|2021-05-11 15:53:10|11579.7|11519.7|11579.7|11519.7|11579.7|11519.7|11579.7|11519.7|1
1620748410000|2021-05-11 15:53:30|11580.1|11520.1|11580.1|11520.1|11580.1|11520.1|11580.1|11520.1|0
1620748620000|2021-05-11 15:57:00|11586.5|11526.5|11589.7|11529.7|11589.7|11529.7|11586.5|11526.5|0
1620748630000|2021-05-11 15:57:10|11590.1|11530.1|11590.1|11530.1|11590.1|11530.1|11590.1|11530.1|0
1620748720000|2021-05-11 15:58:40|11596.6|11536.6|11597.6|11537.6|11597.6|11537.6|11596.6|11536.6|0
1620748840000|2021-05-11 16:00:40|11587.1|11563.1|11587.1|11563.1|11587.1|11563.1|11587.1|11563.1|0
1620748860000|2021-05-11 16:01:00|11592.2|11532.2|11587.9|11527.9|11592.2|11532.2|11587.9|11527.9|2
1620748870000|2021-05-11 16:01:10|11587.6|11527.6|11565.1|11505.1|11587.6|11527.6|11563.6|11503.6|6
1620748980000|2021-05-11 16:03:00|11562.6|11502.6|11557.6|11497.6|11562.6|11502.6|11557.6|11497.6|0
1620749150000|2021-05-11 16:05:50|11559.8|11499.8|11559.8|11499.8|11559.8|11499.8|11559.8|11499.8|0
1620749160000|2021-05-11 16:06:00|11560.1|11500.1|11560.1|11500.1|11560.1|11500.1|11560.1|11500.1|0
1620749770000|2021-05-11 16:16:10|11562.6|11502.6|11564.8|11504.8|11564.8|11504.8|11562.6|11502.6|1
1620749790000|2021-05-11 16:16:30|11565.1|11505.1|11565.1|11505.1|11565.1|11505.1|11565.1|11505.1|0
1620749810000|2021-05-11 16:16:50|11555.8|11531.8|11547.1|11523.1|11555.8|11531.8|11547.1|11523.1|1
1620749820000|2021-05-11 16:17:00|11557.1|11533.1|11557.1|11533.1|11557.1|11533.1|11557.1|11533.1|0
1620749840000|2021-05-11 16:17:20|11555.8|11531.8|11562.6|11502.6|11562.6|11531.8|11555.8|11502.6|1
1620749890000|2021-05-11 16:18:10|11560.5|11500.5|11555.1|11495.1|11560.5|11500.5|11555.1|11495.1|0
1620749900000|2021-05-11 16:18:20|11559.5|11499.5|11555.2|11495.2|11560.1|11500.1|11555.1|11495.1|2
1620749910000|2021-05-11 16:18:30|11552.7|11492.7|11552.7|11492.7|11552.7|11492.7|11552.7|11492.7|0
1620749980000|2021-05-11 16:19:40|||||||||1
1620750110000|2021-05-11 16:21:50|11577.7|11537.7|11587.2|11563.2|11595.2|11563.2|11577.7|11535.2|5
1620750120000|2021-05-11 16:22:00|||||||||1
1620750210000|2021-05-11 16:23:30|11584.7|11560.7|11589.7|11565.7|11589.7|11565.7|11584.7|11560.7|0
1620750230000|2021-05-11 16:23:50|||||||||1
1620750280000|2021-05-11 16:24:40|11594.7|11570.7|11594.7|11570.7|11594.7|11570.7|11594.7|11570.7|9
1620750460000|2021-05-11 16:27:40|11595|11571|11595|11571|11595|11571|11595|11571|0
1620750660000|2021-05-11 16:31:00|||||||||1
1620750710000|2021-05-11 16:31:50|||||||||1
1620750830000|2021-05-11 16:33:50|||||||||1
1620750840000|2021-05-11 16:34:00|11600.1|11540.1|11595.5|11535.5|11600.1|11540.1|11595.5|11535.5|4
1620750850000|2021-05-11 16:34:10|11591.2|11531.2|11590.5|11530.5|11591.2|11531.2|11590.5|11530.5|0
1620750860000|2021-05-11 16:34:20|||||||||2
1620750870000|2021-05-11 16:34:30|11585.5|11525.5|11579.9|11539.9|11585.5|11539.9|11579.9|11525.5|0
1620750880000|2021-05-11 16:34:40|11580.5|11540.5|11580.5|11540.5|11580.5|11540.5|11580.5|11540.5|0
1620750890000|2021-05-11 16:34:50|11585.5|11525.5|11585.5|11525.5|11585.5|11525.5|11585.5|11525.5|0
1620750910000|2021-05-11 16:35:10|11585.6|11525.6|11585.6|11525.6|11585.6|11525.6|11585.6|11525.6|0
1620751080000|2021-05-11 16:38:00|11583.1|11523.1|11583.1|11523.1|11583.1|11523.1|11583.1|11523.1|0
1620751140000|2021-05-11 16:39:00|11580.9|11520.9|11580.9|11520.9|11580.9|11520.9|11580.9|11520.9|0
1620751150000|2021-05-11 16:39:10|11580.6|11520.6|11580.6|11520.6|11580.6|11520.6|11580.6|11520.6|0
1620751170000|2021-05-11 16:39:30|11569.8|11509.8|11570.6|11510.6|11579.2|11519.2|11568.1|11508.1|0
1620751250000|2021-05-11 16:40:50|11578.1|11518.1|11580.6|11520.6|11583.1|11523.1|11578.1|11518.1|0
1620751290000|2021-05-11 16:41:30|11573.1|11513.1|11573.1|11513.1|11573.1|11513.1|11573.1|11513.1|1
1620751300000|2021-05-11 16:41:40|11570.9|11510.9|11570.6|11510.6|11570.9|11510.9|11570.6|11510.6|0
1620751410000|2021-05-11 16:43:30|11569.2|11529.2|11570.1|11546.1|11570.1|11546.1|11569.2|11529.2|0
1620751420000|2021-05-11 16:43:40|11574.4|11550.4|11575.1|11551.1|11575.1|11551.1|11574.4|11550.4|0
1620751430000|2021-05-11 16:43:50|11576.1|11552.1|11575.1|11551.1|11576.1|11552.1|11575.1|11551.1|1
1620751440000|2021-05-11 16:44:00|11580.2|11520.2|11575.9|11515.9|11593.1|11533.1|11575.6|11515.6|1
1620751450000|2021-05-11 16:44:10|11575.6|11515.6|11575.6|11515.6|11575.6|11515.6|11575.6|11515.6|0
1620751510000|2021-05-11 16:45:10|11571.3|11511.3|11570.6|11510.6|11571.3|11511.3|11570.6|11510.6|0
1620751540000|2021-05-11 16:45:40|11564.1|11504.1|11563.1|11503.1|11564.1|11504.1|11563.1|11503.1|0
1620751550000|2021-05-11 16:45:50|11558.1|11498.1|11558.1|11498.1|11558.1|11498.1|11558.1|11498.1|1
1620751680000|2021-05-11 16:48:00|11555.9|11495.9|11555.6|11495.6|11557.7|11497.7|11555.6|11495.6|0
1620751690000|2021-05-11 16:48:10|11557.7|11497.7|11557.7|11497.7|11557.7|11497.7|11557.7|11497.7|0
1620751700000|2021-05-11 16:48:20|11558.1|11498.1|11558.1|11498.1|11558.1|11498.1|11558.1|11498.1|0
1620751730000|2021-05-11 16:48:50|11555.6|11495.6|11555.6|11495.6|11555.6|11495.6|11555.6|11495.6|0
1620751800000|2021-05-11 16:50:00|11557.8|11497.8|11555.9|11495.9|11558.1|11498.1|11555.6|11495.6|0
1620751810000|2021-05-11 16:50:10|11555.6|11495.6|11555.6|11495.6|11555.6|11495.6|11555.6|11495.6|0
1620752000000|2021-05-11 16:53:20|11557.6|11533.6|11557.6|11533.6|11557.6|11533.6|11557.6|11533.6|0
1620752060000|2021-05-11 16:54:20|11557.3|11533.3|11557.3|11533.3|11557.3|11533.3|11557.3|11533.3|1
1620752070000|2021-05-11 16:54:30|11558.7|11534.7|11557.3|11533.3|11558.7|11534.7|11557.3|11533.3|1
1620752260000|2021-05-11 16:57:40|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|11559.8|11535.8|0
1620752320000|2021-05-11 16:58:40|||||||||2
1620752400000|2021-05-11 17:00:00|11557.8|11517.8|11557.8|11517.8|11557.8|11517.8|11557.8|11517.8|1
1620752410000|2021-05-11 17:00:10|11562.8|11502.8|11562.8|11502.8|11562.8|11502.8|11562.8|11502.8|0
1620752470000|2021-05-11 17:01:10|11551.2|11527.2|11551.2|11527.2|11551.2|11527.2|11551.2|11527.2|0
1620752490000|2021-05-11 17:01:30|11552.3|11528.3|11552.3|11528.3|11552.3|11528.3|11552.3|11528.3|0
1620753260000|2021-05-11 17:14:20|11572.8|11532.8|11580.3|11540.3|11580.3|11543|11567|11532.8|2
1620753300000|2021-05-11 17:15:00|11578.2|11538.2|11596.4|11536.4|11596.4|11563|11569.8|11536.4|2
1620753310000|2021-05-11 17:15:10|11595|11535|11595|11535|11595|11535|11595|11535|0
1620753340000|2021-05-11 17:15:40|11590|11530|11592.1|11552.1|11592.1|11552.1|11590|11530|2
1620753360000|2021-05-11 17:16:00|11592.5|11552.5|11592.5|11552.5|11592.5|11552.5|11592.5|11552.5|0
1620753460000|2021-05-11 17:17:40|11588.8|11564.8|11598.1|11574.1|11598.1|11574.1|11588.8|11564.8|2
1620753470000|2021-05-11 17:17:50|11597.4|11573.4|11592.5|11552.5|11597.4|11573.4|11592.5|11552.5|1
1620753490000|2021-05-11 17:18:10|11590|11530|11597.1|11557.1|11597.5|11557.1|11590|11530|1
1620753500000|2021-05-11 17:18:20|11596.4|11536.4|11596.4|11536.4|11596.4|11536.4|11596.4|11536.4|0
1620753510000|2021-05-11 17:18:30|11595|11535|11595|11535|11595|11535|11595|11535|0
1620753540000|2021-05-11 17:19:00|11590|11530|11590|11530|11590|11530|11590|11530|0
1620753610000|2021-05-11 17:20:10|11585.7|11525.7|11592.4|11532.4|11592.4|11567.7|11585.7|11525.7|0
1620753630000|2021-05-11 17:20:30|11590|11530|11590|11530|11590|11530|11590|11530|0
1620753640000|2021-05-11 17:20:40|11592|11568|11594.2|11570.2|11594.2|11570.2|11592|11568|0
1620753790000|2021-05-11 17:23:10|11592|11568|11592|11568|11592|11568|11589.5|11565.5|1
1620753840000|2021-05-11 17:24:00|11589.9|11565.9|11592|11568|11592|11568|11589.5|11565.5|0
1620753870000|2021-05-11 17:24:30|11606.5|11566.5|11606.5|11566.5|11606.5|11566.5|11606.5|11566.5|9
1620753900000|2021-05-11 17:25:00|11606|11582|11606|11582|11606|11582|11606|11582|0
1620753950000|2021-05-11 17:25:50|11603.8|11579.8|11612|11588|11612|11588|11603.8|11579.8|2
1620753990000|2021-05-11 17:26:30|11618.5|11594.5|11614.5|11590.5|11619.5|11595.5|11614.5|11590.5|1
1620754010000|2021-05-11 17:26:50|11617|11593|11619.5|11595.5|11619.5|11595.5|11617|11593|1
1620754020000|2021-05-11 17:27:00|||||||||1
1620754030000|2021-05-11 17:27:10|||||||||2
1620754060000|2021-05-11 17:27:40|||||||||3
1620754140000|2021-05-11 17:29:00|11617|11593|11617|11593|11617|11593|11617|11593|1
1620754160000|2021-05-11 17:29:20|||||||||1
1620754170000|2021-05-11 17:29:30|11623.5|11599.5|11635.6|11611.6|11635.6|11611.6|11623.5|11599.5|9
1620754180000|2021-05-11 17:29:40|11651.4|11591.4|11635|11595|11652.9|11600.4|11635|11591.4|1
1620754190000|2021-05-11 17:29:50|11635.4|11595.4|11629.9|11605.9|11635.4|11608.4|11629.9|11595.4|1
1620754200000|2021-05-11 17:30:00|11644.3|11604.3|11650.4|11590.4|11651.1|11604.3|11644.3|11590.4|0
1620754230000|2021-05-11 17:30:30|11647.9|11587.9|11647.5|11587.5|11647.9|11587.9|11647.5|11587.5|0
1620754250000|2021-05-11 17:30:50|11635|11595|11635|11595|11635|11595|11635|11595|0
1620754470000|2021-05-11 17:34:30|11630|11570|11630|11570|11630|11570|11630|11570|5
1620754480000|2021-05-11 17:34:40|11627.5|11567.5|11627.5|11567.5|11627.5|11567.5|11627.5|11567.5|0
1620754510000|2021-05-11 17:35:10|11623.2|11563.2|11623.2|11563.2|11623.2|11563.2|11623.2|11563.2|0
1620754520000|2021-05-11 17:35:20|11626.9|11566.9|11630|11570|11630|11570|11626.9|11566.9|0
1620754550000|2021-05-11 17:35:50|11635|11575|11635|11575|11635|11575|11635|11575|0
1620754570000|2021-05-11 17:36:10|11635.1|11575.1|11635.1|11575.1|11635.1|11575.1|11635.1|11575.1|0
1620754610000|2021-05-11 17:36:50|11622.1|11562.1|11620.1|11560.1|11622.1|11562.1|11620.1|11560.1|0
1620754660000|2021-05-11 17:37:40|11605|11545|11593.9|11533.9|11605|11545|11593.9|11533.9|0
1620754670000|2021-05-11 17:37:50|11592.6|11532.6|11634.8|11594.8|11634.8|11594.8|11592.6|11532.6|11
1620754680000|2021-05-11 17:38:00|11637.6|11597.6|11637.6|11597.6|11637.6|11597.6|11637.6|11597.6|10
1620754690000|2021-05-11 17:38:10|11626|11566|11622.6|11562.6|11626|11566|11622.6|11562.6|5
1620754700000|2021-05-11 17:38:20|11620.1|11560.1|11635.1|11575.1|11635.1|11575.1|11620.1|11560.1|0
1620754710000|2021-05-11 17:38:30|11632.6|11592.6|11632.6|11592.6|11632.6|11592.6|11632.6|11592.6|1
1620754720000|2021-05-11 17:38:40|||||||||4
1620754730000|2021-05-11 17:38:50|||||||||5
1620754750000|2021-05-11 17:39:10|11623.2|11563.2|11625.1|11565.1|11625.1|11565.1|11623.2|11563.2|0
1620754770000|2021-05-11 17:39:30|11627.2|11567.2|11629.7|11569.7|11629.7|11569.7|11627.2|11567.2|0
1620754780000|2021-05-11 17:39:40|11630.1|11570.1|11630.1|11570.1|11630.1|11570.1|11630.1|11570.1|0
1620754820000|2021-05-11 17:40:20|11636.5|11576.5|11637.6|11577.6|11637.6|11577.6|11636.5|11576.5|0
1620754830000|2021-05-11 17:40:30|11609.6|11585.6|11609.6|11585.6|11609.6|11585.6|11609.6|11585.6|0
1620754860000|2021-05-11 17:41:00|11609.9|11585.9|11612.1|11588.1|11612.1|11588.1|11609.9|11585.9|1
1620754870000|2021-05-11 17:41:10|11625|11601|11625|11601|11625|11601|11625|11601|5
1620754880000|2021-05-11 17:41:20|11634.3|11574.3|11634.3|11574.3|11634.3|11574.3|11634.3|11574.3|0
1620754890000|2021-05-11 17:41:30|11632.6|11572.6|11632.6|11572.6|11632.6|11572.6|11632.6|11572.6|0
1620754940000|2021-05-11 17:42:20|11637.6|11577.6|11630.1|11590.1|11637.6|11590.1|11630.1|11577.6|0
1620754950000|2021-05-11 17:42:30|11632.6|11592.6|11632.6|11592.6|11632.6|11592.6|11632.6|11592.6|0
1620754980000|2021-05-11 17:43:00|11627.1|11603.1|11632.1|11608.1|11632.1|11608.1|11627.1|11603.1|0
1620755040000|2021-05-11 17:44:00|11629.9|11605.9|11629.9|11605.9|11629.9|11605.9|11629.9|11605.9|1
1620755050000|2021-05-11 17:44:10|11629.6|11605.6|11629.6|11605.6|11629.6|11605.6|11629.6|11605.6|0
1620755140000|2021-05-11 17:45:40|11631.7|11607.7|11632.1|11608.1|11632.1|11608.1|11631.7|11607.7|0
1620755340000|2021-05-11 17:49:00|11629.9|11605.9|11629.6|11605.6|11629.9|11605.9|11629.6|11605.6|0
1620755440000|2021-05-11 17:50:40|11633.3|11593.3|11632.6|11592.6|11633.3|11593.3|11632.6|11592.6|2
1620755470000|2021-05-11 17:51:10|11622.1|11598.1|11622.1|11598.1|11622.1|11598.1|11622.1|11598.1|0
1620755640000|2021-05-11 17:54:00|11624.3|11600.3|11622.1|11598.1|11627.1|11603.1|11622.1|11598.1|0
1620755650000|2021-05-11 17:54:10|11627.1|11603.1|11627.1|11603.1|11629.6|11605.6|11627.1|11603.1|2
1620755660000|2021-05-11 17:54:20|11622.8|11598.8|11633|11593|11633|11605.6|11622.1|11592.3|1
1620755670000|2021-05-11 17:54:30|11632.6|11592.6|11633.3|11593.3|11633.3|11603.1|11626.8|11592.6|0
1620755680000|2021-05-11 17:54:40|11632.6|11592.6|11631.1|11607.1|11632.6|11607.1|11631.1|11592.6|0
1620755690000|2021-05-11 17:54:50|11632.1|11608.1|11632.1|11608.1|11632.1|11608.1|11632.1|11608.1|1
1620755700000|2021-05-11 17:55:00|11630|11606|11629.6|11605.6|11630|11606|11629.6|11605.6|0
1620755800000|2021-05-11 17:56:40|11622.1|11598.1|11622.1|11598.1|11622.1|11598.1|11622.1|11598.1|2
1620755860000|2021-05-11 17:57:40|||||||||1
1620755990000|2021-05-11 17:59:50|||||||||3
1620820800000|2021-05-12 12:00:00|11621.4|11561.4|11594.3|11554.3|11621.4|11561.4|11571.7|11544.7|7
1620820810000|2021-05-12 12:00:10|11596.3|11572.3|11606.8|11566.8|11609.3|11572.3|11596.3|11566.8|1
1620820820000|2021-05-12 12:00:20|11596.7|11572.7|11612.6|11552.6|11612.6|11572.7|11593.8|11537.6|4
1620820930000|2021-05-12 12:02:10|11610.4|11550.4|11610.4|11550.4|11610.4|11550.4|11610.4|11550.4|0
1620820960000|2021-05-12 12:02:40|11610.5|11550.5|11610.5|11550.5|11610.5|11550.5|11610.5|11550.5|0
1620821000000|2021-05-12 12:03:20|11614.7|11554.7|11614.7|11554.7|11614.7|11554.7|11614.7|11554.7|0
1620821030000|2021-05-12 12:03:50|11616.8|11556.8|11616.8|11556.8|11616.8|11556.8|11616.8|11556.8|0
1620821130000|2021-05-12 12:05:30|11608.3|11548.3|11608.3|11548.3|11608.3|11548.3|11608.3|11548.3|8
1620821140000|2021-05-12 12:05:40|11608|11548|11608|11548|11608|11548|11608|11548|0
1620821510000|2021-05-12 12:11:50|11610.1|11550.1|11610.1|11550.1|11610.1|11550.1|11610.1|11550.1|0
1620821530000|2021-05-12 12:12:10|11612.8|11572.8|11626.5|11566.5|11626.5|11572.8|11612.8|11566.5|0
1620821550000|2021-05-12 12:12:30|11626.8|11566.8|11626.8|11566.8|11626.8|11566.8|11626.8|11566.8|0
1620821570000|2021-05-12 12:12:50|11629.3|11569.3|11629.3|11569.3|11629.3|11569.3|11629.3|11569.3|1
1620821640000|2021-05-12 12:14:00|11629.4|11569.4|11629.4|11569.4|11629.4|11569.4|11629.4|11569.4|0
1620821730000|2021-05-12 12:15:30|11626.9|11566.9|11626.9|11566.9|11626.9|11566.9|11626.9|11566.9|1
1620821750000|2021-05-12 12:15:50|11627.2|11567.2|11627.2|11567.2|11627.2|11567.2|11627.2|11567.2|1
1620821760000|2021-05-12 12:16:00|11626.9|11566.9|11626.9|11566.9|11626.9|11566.9|11626.9|11566.9|0
1620821770000|2021-05-12 12:16:10|11622.7|11562.7|11599.4|11539.4|11622.7|11562.7|11593|11533|25
1620821790000|2021-05-12 12:16:30|11597.2|11537.2|11596.9|11536.9|11597.2|11537.2|11596.9|11536.9|0
1620821800000|2021-05-12 12:16:40|11601.9|11541.9|11606.9|11546.9|11606.9|11546.9|11601.9|11541.9|0
1620821810000|2021-05-12 12:16:50|11611.9|11551.9|11611.9|11551.9|11611.9|11551.9|11611.9|11551.9|0
1620821820000|2021-05-12 12:17:00|11614|11554|11614.4|11554.4|11614.4|11554.4|11614|11554|0
1620822040000|2021-05-12 12:20:40|11616.5|11556.5|11616.9|11556.9|11616.9|11556.9|11612.6|11552.6|0
1620822080000|2021-05-12 12:21:20|||||||||2
1620822090000|2021-05-12 12:21:30|11563.9|11539.9|11563.9|11539.9|11563.9|11539.9|11563.9|11539.9|6
1620822100000|2021-05-12 12:21:40|11565.5|11525.5|11564.4|11524.4|11565.5|11525.5|11564.4|11524.4|1
1620822110000|2021-05-12 12:21:50|11568|11508|11566.9|11506.9|11568|11508|11566.9|11506.9|0
1620822160000|2021-05-12 12:22:40|11569.4|11509.4|11566.9|11506.9|11569.4|11509.4|11566.9|11506.9|0
1620822370000|2021-05-12 12:26:10|11566.5|11506.5|11566.5|11506.5|11566.5|11506.5|11566.5|11506.5|0
1620822380000|2021-05-12 12:26:20|11561.5|11501.5|11561.5|11501.5|11561.5|11501.5|11561.5|11501.5|1
1620822400000|2021-05-12 12:26:40|11556.5|11496.5|11556.5|11496.5|11556.5|11496.5|11556.5|11496.5|1
1620822510000|2021-05-12 12:28:30|11554|11494|11556.5|11496.5|11561.5|11501.5|11554|11494|0
1620822550000|2021-05-12 12:29:10|11554.4|11494.4|11556.5|11496.5|11559|11499|11554.4|11494.4|0
1620822580000|2021-05-12 12:29:40|11554.4|11494.4|11556.5|11496.5|11559|11499|11554|11494|0
1620822820000|2021-05-12 12:33:40|11506.8|11482.8|11511.5|11451.5|11511.5|11482.8|11506.8|11451.5|14
1620822990000|2021-05-12 12:36:30|11509.4|11449.4|11509|11449|11509.4|11449.4|11509|11449|0
1620823050000|2021-05-12 12:37:30|11509.4|11449.4|11509.4|11449.4|11509.4|11449.4|11509.4|11449.4|3
1620823140000|2021-05-12 12:39:00|11517.9|11457.9|11514.8|11454.8|11519.4|11459.4|11514.8|11454.8|0
1620823150000|2021-05-12 12:39:10|11514.4|11454.4|11509.4|11449.4|11514.4|11454.4|11509.4|11449.4|0
1620823180000|2021-05-12 12:39:40|11506.9|11446.9|11506.9|11446.9|11506.9|11446.9|11506.9|11446.9|0
1620823200000|2021-05-12 12:40:00|11499.4|11459.4|11499.4|11459.4|11499.4|11459.4|11499.4|11459.4|0
1620823210000|2021-05-12 12:40:10|||||||||1
1620823340000|2021-05-12 12:42:20|11515.8|11455.8|11515.8|11455.8|11515.8|11455.8|11515.8|11455.8|0
1620823350000|2021-05-12 12:42:30|11516.9|11456.9|11526.9|11466.9|11529.4|11469.4|11516.9|11456.9|0
1620823360000|2021-05-12 12:42:40|11499.4|11459.4|11499.4|11459.4|11499.4|11459.4|11499.4|11459.4|0
1620823370000|2021-05-12 12:42:50|11486.4|11462.4|11486.4|11462.4|11486.4|11462.4|11486.4|11462.4|0
1620823380000|2021-05-12 12:43:00|11481.4|11457.4|11517.3|11457.3|11519.4|11459.4|11481.4|11456.9|3
1620823390000|2021-05-12 12:43:10|11516.9|11456.9|11516.9|11456.9|11516.9|11456.9|11516.9|11456.9|0
1620823430000|2021-05-12 12:43:50|11519.1|11459.1|11516.9|11456.9|11519.1|11459.1|11516.9|11456.9|0
1620823440000|2021-05-12 12:44:00|11516.6|11456.6|11516.6|11456.6|11516.6|11456.6|11516.6|11456.6|0
1620823490000|2021-05-12 12:44:50|||||||||1
1620823600000|2021-05-12 12:46:40|11519.1|11459.1|11519.5|11459.5|11521.6|11461.6|11519.1|11459.1|0
1620823610000|2021-05-12 12:46:50|11521.6|11461.6|11519.5|11459.5|11521.6|11461.6|11519.5|11459.5|0
1620823620000|2021-05-12 12:47:00|11519.1|11459.1|11521.6|11461.6|11521.6|11461.6|11519.1|11459.1|0
1620823630000|2021-05-12 12:47:10|11527.9|11467.9|11529.1|11469.1|11529.1|11469.1|11527.9|11467.9|0
1620823820000|2021-05-12 12:50:20|11529.5|11469.5|11529.1|11469.1|11529.5|11469.5|11529.1|11469.1|1
1620824310000|2021-05-12 12:58:30|11531.2|11471.2|11529.1|11469.1|11531.2|11471.2|11529.1|11469.1|0
1620824420000|2021-05-12 13:00:20|||||||||1
1620824450000|2021-05-12 13:00:50|11533.4|11473.4|11534.1|11474.1|11534.1|11474.1|11533.4|11473.4|2
1620824700000|2021-05-12 13:05:00|11538.4|11478.4|11544.1|11484.1|11544.1|11484.1|11538.4|11478.4|0
1620824710000|2021-05-12 13:05:10|11540.5|11500.5|11537.9|11513.9|11541.6|11513.9|11537.9|11500.5|0
1620824720000|2021-05-12 13:05:20|11536.1|11512.1|11536.1|11512.1|11536.1|11512.1|11536.1|11512.1|0
1620824730000|2021-05-12 13:05:30|11541.4|11481.4|11539.1|11479.1|11541.4|11481.4|11539.1|11479.1|0
1620825000000|2021-05-12 13:10:00|11539.2|11479.2|11539.2|11479.2|11539.2|11479.2|11539.2|11479.2|0
1620825060000|2021-05-12 13:11:00|11541.3|11481.3|11541.7|11481.7|11541.7|11481.7|11541.3|11481.3|0
1620825100000|2021-05-12 13:11:40|11536.7|11476.7|11536.7|11476.7|11536.7|11476.7|11536.7|11476.7|7
1620825180000|2021-05-12 13:13:00|11501.2|11477.2|11536.7|11476.7|11539.2|11479.2|11501.2|11476.7|1
1620825310000|2021-05-12 13:15:10|11530.3|11470.3|11529.2|11469.2|11530.3|11470.3|11529.2|11469.2|1
1620825320000|2021-05-12 13:15:20|||||||||14
1620825330000|2021-05-12 13:15:30|11530.3|11470.3|11530.3|11470.3|11530.3|11470.3|11530.3|11470.3|6
1620825420000|2021-05-12 13:17:00|11529.6|11469.6|11529.6|11469.6|11529.6|11469.6|11529.6|11469.6|10
1620825980000|2021-05-12 13:26:20|||||||||2
1620826300000|2021-05-12 13:31:40|||||||||1
1620826340000|2021-05-12 13:32:20|11532.1|11472.1|11532.1|11472.1|11532.1|11472.1|11532.1|11472.1|0
1620826350000|2021-05-12 13:32:30|11538.5|11478.5|11537.1|11497.1|11542.1|11497.1|11537.1|11478.5|0
1620826530000|2021-05-12 13:35:30|11557.1||11557.1||11557.1||11557.1||1
1620826540000|2021-05-12 13:35:40|11562.1|11502.1|11557.1|11497.1|11562.1|11502.1|11557.1|11497.1|2
1620826730000|2021-05-12 13:38:50|11562.1|11502.1|11569.2|11509.2|11569.6|11509.6|11559.6|11499.6|0
1620826740000|2021-05-12 13:39:00|11569.6|11509.6|11569.6|11509.6|11569.6|11509.6|11569.6|11509.6|0
1620826910000|2021-05-12 13:41:50|11552.1|11512.1|11552.1|11512.1|11552.1|11512.1|11552.1|11512.1|0
1620826920000|2021-05-12 13:42:00|11554.4|11514.4|11582.1|11522.1|11582.1|11524.6|11554.4|11514.4|3
1620827080000|2021-05-12 13:44:40|11584.3|11524.3|11584.3|11524.3|11584.3|11524.3|11582.1|11522.1|0
1620827100000|2021-05-12 13:45:00|11584.6|11524.6|11584.6|11524.6|11584.6|11524.6|11584.6|11524.6|0
1620827140000|2021-05-12 13:45:40|11587.1|11527.1|11587.1|11527.1|11587.1|11527.1|11587.1|11527.1|0
1620827190000|2021-05-12 13:46:30|11589.3|11529.3|11589.6|11529.6|11589.6|11529.6|11584.3|11524.3|0
1620827220000|2021-05-12 13:47:00|11589.7|11529.7|11589.7|11529.7|11589.7|11529.7|11589.7|11529.7|0
1620827430000|2021-05-12 13:50:30|11587.2|11527.2|11589.7|11529.7|11589.7|11529.7|11587.2|11527.2|0
1620827440000|2021-05-12 13:50:40|11587.5|11527.5|11587.2|11527.2|11587.5|11527.5|11587.2|11527.2|0
1620827460000|2021-05-12 13:51:00|11575|11535|11586.8|11526.8|11589.7|11535|11574.7|11526.8|2
1620827470000|2021-05-12 13:51:10|11575|11535|11584.9|11524.9|11589.3|11535|11554.2|11524.9|2
1620827480000|2021-05-12 13:51:20|11574.7|11534.7|11574.7|11534.7|11574.7|11534.7|11574.7|11534.7|0
1620827560000|2021-05-12 13:52:40|11586.8|11526.8|11574.7|11534.7|11587.2|11534.7|11554.2|11526.8|1
1620827660000|2021-05-12 13:54:20|11582.2|11542.2|11586.8|11526.8|11586.8|11542.2|11559.3|11526.8|2
1620827670000|2021-05-12 13:54:30|11587.2|11527.2|11587.2|11527.2|11587.2|11527.2|11587.2|11527.2|0
1620827680000|2021-05-12 13:54:40|11575.1|11535.1|11574.7|11534.7|11586.8|11535.1|11574.7|11526.8|0
1620827690000|2021-05-12 13:54:50|11587.2|11527.2|11574.7|11534.7|11587.2|11535.1|11574.7|11526.8|0
1620827700000|2021-05-12 13:55:00|11587.2|11527.2|11587.2|11527.2|11587.2|11535.1|11574.7|11527.2|1
1620827710000|2021-05-12 13:55:10|11575.1|11535.1|11575.1|11535.1|11587.2|11535.1|11574.7|11524.7|0
1620827720000|2021-05-12 13:55:20|11587.2|11527.2|11587.2|11527.2|11587.2|11527.2|11587.2|11527.2|0
1620827730000|2021-05-12 13:55:30|11574.7|11534.7|11574.7|11534.7|11574.7|11534.7|11574.7|11534.7|0
1620827740000|2021-05-12 13:55:40|11587.2|11527.2|11587.2|11527.2|11587.2|11537.2|11574.7|11527.2|0
1620827800000|2021-05-12 13:56:40|11554.2|11530.2|11554.2|11530.2|11554.2|11530.2|11554.2|11530.2|0
1620827810000|2021-05-12 13:56:50|11587.2|11527.2|11554.2|11530.2|11587.2|11532.5|11554.2|11514.5|0
1620827820000|2021-05-12 13:57:00|11547.8|11523.8|11547.8|11523.8|11547.8|11523.8|11547.8|11523.8|2
1620827990000|2021-05-12 13:59:50|11550|11526|11547.8|11523.8|11550|11526|11547.8|11523.8|0
1620828000000|2021-05-12 14:00:00|11562.2|11522.2|11558.3|11518.3|11563|11533.1|11557.1|11518.3|1
1620828010000|2021-05-12 14:00:10|11560.8|11520.8|11563|11523|11563|11523|11558.3|11518.3|0
1620828050000|2021-05-12 14:00:50|11557.1|11533.1|11557.1|11533.1|11563|11533.1|11557.1|11523|1
1620828080000|2021-05-12 14:01:20|11559.2|11535.2|11559.2|11535.2|11559.2|11535.2|11559.2|11535.2|0
1620828110000|2021-05-12 14:01:50|||||||||1
1620828160000|2021-05-12 14:02:40|11561.7|11537.7|11589.7|11529.7|11589.7|11537.7|11561.7|11527.2|4
1620828220000|2021-05-12 14:03:40|11587.2|11547.2|11581.7|11557.7|11587.2|11557.7|11581.7|11547.2|0
1620828270000|2021-05-12 14:04:30|||||||||1
1620828430000|2021-05-12 14:07:10|11579.6|11555.6|11579.2|11555.2|11579.6|11555.6|11579.2|11555.2|0
1620828550000|2021-05-12 14:09:10|11582.6|11522.6|11582.6|11522.6|11582.6|11522.6|11582.6|11522.6|6
1620828820000|2021-05-12 14:13:40|11580.5|11520.5|11578.4|11518.4|11580.5|11520.5|11578.4|11518.4|1
1620829150000|2021-05-12 14:19:10|11580.5|11520.5|11578.4|11518.4|11580.5|11520.5|11578.4|11518.4|1
1620829400000|2021-05-12 14:23:20|||||||||1
1620829610000|2021-05-12 14:26:50|||||||||1
1620829990000|2021-05-12 14:33:10|11549.9|11525.9|11547.9|11523.9|11549.9|11525.9|11547.9|11523.9|0
1620830010000|2021-05-12 14:33:30|11545.4|11521.4|11545.4|11521.4|11545.4|11521.4|11545.4|11521.4|9
1620830020000|2021-05-12 14:33:40|11552.3|11492.3|11552.3|11492.3|11552.3|11492.3|11552.3|11492.3|2
1620830030000|2021-05-12 14:33:50|11544.8|11484.8|11544.8|11484.8|11544.8|11484.8|11544.8|11484.8|2
1620830040000|2021-05-12 14:34:00|11542.3|11482.3|11533.5|11473.5|11542.3|11482.3|11533.5|11473.5|3
1620830050000|2021-05-12 14:34:10|11532.3|11472.3|11532.3|11472.3|11532.3|11472.3|11532.3|11472.3|0
1620830100000|2021-05-12 14:35:00|11530.2|11470.2|11529.8|11469.8|11530.2|11470.2|11529.8|11469.8|0
1620830110000|2021-05-12 14:35:10|11534.8|11474.8|11539.8|11479.8|11539.8|11479.8|11534.8|11474.8|0
1620830210000|2021-05-12 14:36:50|11537.3|11477.3|11523.5|11463.5|11537.3|11477.3|11523.5|11463.5|4
1620830240000|2021-05-12 14:37:20|||||||||1
1620830260000|2021-05-12 14:37:40|11525.6|11465.6|11525.6|11465.6|11525.6|11465.6|11525.6|11465.6|0
1620830420000|2021-05-12 14:40:20|11531.9|11471.9|11534.8|11474.8|11534.8|11474.8|11531.9|11471.9|0
1620830490000|2021-05-12 14:41:30|11541.2|11481.2|11542.3|11482.3|11542.3|11482.3|11541.2|11481.2|0
1620830500000|2021-05-12 14:41:40|11540.2|11480.2|11539.8|11479.8|11540.2|11480.2|11539.8|11479.8|0
1620830510000|2021-05-12 14:41:50|11541.9|11481.9|11542.3|11482.3|11542.3|11482.3|11541.9|11481.9|0
1620830570000|2021-05-12 14:42:50|11539.8|11499.8|11539.8|11499.8|11539.8|11499.8|11532.3|11492.3|0
1620830680000|2021-05-12 14:44:40|||||||||1
1620830920000|2021-05-12 14:48:40|11537.3|11497.3|11537.3|11497.3|11537.3|11497.3|11537.3|11497.3|0
1620830930000|2021-05-12 14:48:50|||||||||1
1620830940000|2021-05-12 14:49:00|11537.4|11497.4|11537.4|11497.4|11537.4|11497.4|11537.4|11497.4|0
1620830950000|2021-05-12 14:49:10|11537.7|11497.7|11539.9|11499.9|11539.9|11499.9|11537.7|11497.7|1
1620830980000|2021-05-12 14:49:40|11537.4|11497.4|11537.4|11497.4|11537.4|11497.4|11537.4|11497.4|0
1620831160000|2021-05-12 14:52:40|11525.1|11501.1|11524.4|11500.4|11525.1|11501.1|11524.4|11500.4|0
1620831180000|2021-05-12 14:53:00|11519.7|11459.7|11509.4|11485.4|11524.9|11485.4|11509.4|11459.7|2
1620831320000|2021-05-12 14:55:20|11513.1|11453.1|11480.1|11456.1|11513.1|11456.1|11480.1|11453.1|1
1620831380000|2021-05-12 14:56:20|11478|11454|11478|11454|11478|11454|11478|11454|2
1620831390000|2021-05-12 14:56:30|11475.9|11451.9|11516.4|11456.4|11517.4|11457.4|11475.9|11451.9|1
1620831400000|2021-05-12 14:56:40|11516|11456|11516|11456|11516|11456|11516|11456|0
1620831510000|2021-05-12 14:58:30|11487.4|11447.4|11512.2|11452.2|11512.2|11452.2|11487.4|11447.4|4
1620831520000|2021-05-12 14:58:40|11516|11456|11516|11456|11516|11456|11516|11456|0
1620831650000|2021-05-12 15:00:50|11513.9|11453.9|11513.5|11453.5|11513.9|11453.9|11513.5|11453.5|0
1620831770000|2021-05-12 15:02:50|11515.7|11455.7|11516|11456|11516|11456|11515.7|11455.7|0
1620831780000|2021-05-12 15:03:00|11513.9|11453.9|11516|11456|11516|11456|11513.5|11453.5|0
1620831790000|2021-05-12 15:03:10|11513.9|11453.9|11513.5|11453.5|11513.9|11453.9|11513.5|11453.5|0
1620831850000|2021-05-12 15:04:10|11513.6|11453.6|11513.6|11453.6|11513.6|11453.6|11513.6|11453.6|0
1620831900000|2021-05-12 15:05:00|11511.4|11451.4|11511.1|11451.1|11511.4|11451.4|11511.1|11451.1|0
1620832010000|2021-05-12 15:06:50|11511.4|11451.4|11513.6|11453.6|11513.6|11453.6|11511.4|11451.4|2
1620832020000|2021-05-12 15:07:00|11517.8|11457.8|11518.6|11458.6|11518.6|11458.6|11517.8|11457.8|0
1620832050000|2021-05-12 15:07:30|11516.1|11456.1|11516.1|11456.1|11516.1|11456.1|11516.1|11456.1|0
1620832080000|2021-05-12 15:08:00|11518.6|11458.6|11518.6|11458.6|11518.6|11458.6|11518.6|11458.6|0
1620832100000|2021-05-12 15:08:20|11516.1|11456.1|11516.1|11456.1|11516.1|11456.1|11516.1|11456.1|0
1620832110000|2021-05-12 15:08:30|11518.2|11458.2|11518.2|11458.2|11518.2|11458.2|11518.2|11458.2|0
1620832150000|2021-05-12 15:09:10|11520.3|11460.3|11520.3|11460.3|11520.3|11460.3|11520.3|11460.3|0
1620832220000|2021-05-12 15:10:20|11522|11482|11522|11482|11522|11482|11522|11482|0
1620832340000|2021-05-12 15:12:20|11524.5|11484.5|11524.5|11484.5|11524.5|11484.5|11524.5|11484.5|1
1620832360000|2021-05-12 15:12:40|||||||||2
1620832500000|2021-05-12 15:15:00|11524.6|11484.6|11524.6|11484.6|11524.6|11484.6|11524.6|11484.6|2
1620832510000|2021-05-12 15:15:10|||||||||1
1620832690000|2021-05-12 15:18:10|11527.1|11487.1|11527.1|11487.1|11527.1|11487.1|11527.1|11487.1|0
1620832700000|2021-05-12 15:18:20|11521.6|11497.6|11521.6|11497.6|11521.6|11497.6|11521.6|11497.6|0
1620832710000|2021-05-12 15:18:30|||||||||1
1620832940000|2021-05-12 15:22:20|11532.1|11492.1|11529.1|11505.1|11532.1|11505.1|11522|11492.1|2
1620832950000|2021-05-12 15:22:30|11530.6|11506.6|11530.6|11506.6|11530.6|11506.6|11530.6|11506.6|2
1620832960000|2021-05-12 15:22:40|11529.1|11505.1|11525|11465|11529.1|11505.1|11525|11465|3
1620833440000|2021-05-12 15:30:40|11525.6|11485.6|11527.1|11487.1|11527.1|11487.1|11525.6|11485.6|0
1620833450000|2021-05-12 15:30:50|||||||||2
1620833530000|2021-05-12 15:32:10|||||||||2
1620833620000|2021-05-12 15:33:40|||||||||1
1620833740000|2021-05-12 15:35:40|11516.6|11492.6|11527.1|11487.1|11527.1|11492.6|11516.6|11487.1|1
1620834010000|2021-05-12 15:40:10|11516.6|11492.6|11516.6|11492.6|11526.7|11492.6|11516.6|11486.7|0
1620834270000|2021-05-12 15:44:30|11517.4|11493.4|11526.6|11502.6|11526.6|11502.6|11517.4|11493.4|1
1620834290000|2021-05-12 15:44:50|||||||||2
1620834320000|2021-05-12 15:45:20|11528.8|11504.8|11529.1|11505.1|11529.1|11505.1|11528.8|11504.8|0
1620834340000|2021-05-12 15:45:40|||||||||1
1620834370000|2021-05-12 15:46:10|11529.2|11505.2|11529.2|11505.2|11529.2|11505.2|11529.2|11505.2|0
1620834400000|2021-05-12 15:46:40|11530.7|11506.7|11547.2|11507.2|11547.2|11512.7|11529.2|11505.2|5
1620834550000|2021-05-12 15:49:10|11537|11513|11547.2|11507.2|11547.2|11513|11536.7|11507.2|1
1620834560000|2021-05-12 15:49:20|11537|11513|11536.7|11512.7|11547.2|11515.2|11536.7|11506.8|0
1620834610000|2021-05-12 15:50:10|11536.3|11512.3|11534.2|11510.2|11536.3|11512.3|11531.7|11507.7|3
1620834620000|2021-05-12 15:50:20|11531.7|11507.7|11531.7|11507.7|11531.7|11507.7|11531.7|11507.7|0
1620834820000|2021-05-12 15:53:40|||||||||1
1620834830000|2021-05-12 15:53:50|11534.2|11510.2|11536.7|11512.7|11536.7|11512.7|11534.2|11510.2|1
1620834900000|2021-05-12 15:55:00|11546.8|11506.8|11547.2|11507.2|11547.2|11507.2|11546.8|11506.8|0
1620834940000|2021-05-12 15:55:40|11551.8|11511.8|11551.8|11511.8|11551.8|11517.7|11541.7|11511.8|1
1620834950000|2021-05-12 15:55:50|11542.1|11518.1|11542.1|11518.1|11542.1|11518.1|11542.1|11518.1|0
1620834960000|2021-05-12 15:56:00|11541.7|11517.7|11541.7|11517.7|11541.7|11517.7|11541.7|11517.7|0
1620834980000|2021-05-12 15:56:20|11539.6|11515.6|11539.6|11515.6|11539.6|11515.6|11539.6|11515.6|0
1620834990000|2021-05-12 15:56:30|11539.2|11515.2|11539.2|11515.2|11539.2|11515.2|11539.2|11515.2|0
1620835000000|2021-05-12 15:56:40|11548.7|11488.7|11547.2|11487.2|11548.7|11488.7|11547.2|11487.2|1
1620835010000|2021-05-12 15:56:50|11521.7|11497.7|11521.7|11497.7|11521.7|11497.7|11521.7|11497.7|0
1620835020000|2021-05-12 15:57:00|11527.6|11487.6|11517.1|11493.1|11527.6|11493.1|11517.1|11487.2|0
1620835030000|2021-05-12 15:57:10|11516.7|11492.7|11516.7|11492.7|11516.7|11492.7|11516.7|11492.7|0
1620835050000|2021-05-12 15:57:30|11520.5|11480.5|11512.2|11472.2|11520.5|11483.5|11507.5|11472.2|0
1620835060000|2021-05-12 15:57:40|11502.1|11478.1|11496.7|11472.7|11507.2|11478.1|11496.7|11465.1|0
1620835080000|2021-05-12 15:58:00|11503|11479|11504.2|11480.2|11504.2|11480.2|11503|11479|1
1620835090000|2021-05-12 15:58:10|11498.2|11474.2|11497.1|11473.1|11498.2|11474.2|11497.1|11473.1|0
1620835110000|2021-05-12 15:58:30|11508.3|11448.3|11500.5|11460.5|11508.3|11460.5|11500.5|11448.3|0
1620835130000|2021-05-12 15:58:50|11496.7|11472.7|11497.1|11473.1|11497.1|11473.1|11496.7|11472.7|0
1620835140000|2021-05-12 15:59:00|11500.5|11460.5|11500.5|11460.5|11500.5|11460.5|11500.5|11460.5|0
1620835220000|2021-05-12 16:00:20|11502.6|11462.6|11496.7|11472.7|11503|11473.1|11496.7|11462.6|0
1620835230000|2021-05-12 16:00:30|11497.1|11473.1|11497.1|11473.1|11497.1|11473.1|11497.1|11473.1|0
1620835290000|2021-05-12 16:01:30|11501.3|11477.3|11502.1|11478.1|11502.1|11478.1|11501.3|11477.3|0
1620835360000|2021-05-12 16:02:40|11502.5|11478.5|11502.1|11478.1|11502.5|11478.5|11502.1|11478.1|2
1620835490000|2021-05-12 16:04:50|11505|11481|11507.1|11483.1|11507.1|11483.1|11505|11481|1
1620835720000|2021-05-12 16:08:40|11509.2|11485.2|11510.8|11486.8|11510.8|11486.8|11509.2|11485.2|0
1620835740000|2021-05-12 16:09:00|11509.6|11485.6|11509.6|11485.6|11509.6|11485.6|11509.6|11485.6|0
1620835850000|2021-05-12 16:10:50|11497.1|11473.1|11497.1|11473.1|11497.1|11473.1|11497.1|11473.1|5
1620835870000|2021-05-12 16:11:10|11502.6|11462.6|11502.6|11462.6|11502.6|11462.6|11502.6|11462.6|0
1620835910000|2021-05-12 16:11:50|11500.5|11460.5|11500.5|11460.5|11500.5|11460.5|11500.5|11460.5|1
1620835930000|2021-05-12 16:12:10|11508.4|11448.4|11508.4|11448.4|11508.4|11455.9|11495.9|11448|0
1620835950000|2021-05-12 16:12:30|11495.9|11455.9|11495.9|11455.9|11495.9|11455.9|11495.9|11455.9|0
1620836040000|2021-05-12 16:14:00|11493.4|11453.4|11493.4|11453.4|11493.4|11453.4|11493.4|11453.4|0
1620836050000|2021-05-12 16:14:10|11483.3|11459.3|11488.8|11448.8|11488.8|11459.3|11482.9|11448.8|0
1620836070000|2021-05-12 16:14:30|11476.6|11452.6|11476.6|11452.6|11476.6|11452.6|11476.6|11452.6|0
1620836080000|2021-05-12 16:14:40|11475.8|11451.8|11475.8|11451.8|11475.8|11451.8|11475.8|11451.8|0
1620836090000|2021-05-12 16:14:50|11471.6|11447.6|11470.8|11446.8|11471.6|11447.6|11470.8|11446.8|0
1620836100000|2021-05-12 16:15:00|||||||||1
1620836110000|2021-05-12 16:15:10|11471.6|11447.6|11475.8|11451.8|11475.8|11451.8|11471.6|11447.6|1
1620836180000|2021-05-12 16:16:20|11465.4|11441.4|11463.3|11439.3|11465.4|11441.4|11460.8|11436.8|26
1620836230000|2021-05-12 16:17:10|11456.9|11432.9|11455.8|11431.8|11457.9|11433.9|11455.8|11431.8|1
1620836240000|2021-05-12 16:17:20|11457.9|11433.9|11457.9|11433.9|11457.9|11433.9|11457.9|11433.9|0
1620836260000|2021-05-12 16:17:40|11460|11436|11460|11436|11460|11436|11460|11436|0
1620836270000|2021-05-12 16:17:50|11457.9|11433.9|11457.9|11433.9|11457.9|11433.9|11457.9|11433.9|1
1620836280000|2021-05-12 16:18:00|11460|11436|11457.9|11433.9|11460|11436|11457.9|11433.9|1
1620836350000|2021-05-12 16:19:10|11460|11436|11460|11436|11460|11436|11460|11436|0
1620836380000|2021-05-12 16:19:40|11457.9|11433.9|11457.9|11433.9|11457.9|11433.9|11457.9|11433.9|2
1620836420000|2021-05-12 16:20:20|11460|11436|11460|11436|11460|11436|11460|11436|0
1620836620000|2021-05-12 16:23:40|||||||||2
1620836640000|2021-05-12 16:24:00|11457.5|11433.5|11453.7|11429.7|11457.9|11433.9|11453.3|11429.3|6
1620836650000|2021-05-12 16:24:10|11455.8|11431.8|11447.9|11423.9|11455.8|11431.8|11447.9|11423.9|4
1620836660000|2021-05-12 16:24:20|11445.8|11421.8|11447.9|11423.9|11447.9|11423.9|11445.4|11421.4|1
1620836710000|2021-05-12 16:25:10|11445.8|11421.8|11447.5|11423.5|11447.9|11423.9|11445.4|11421.4|1
1620836730000|2021-05-12 16:25:30|11447.9|11423.9|11447.9|11423.9|11447.9|11423.9|11447.9|11423.9|0
1620836740000|2021-05-12 16:25:40|11450|11426|11450|11426|11450|11426|11450|11426|0
1620836750000|2021-05-12 16:25:50|11447.9|11423.9|11447.9|11423.9|11447.9|11423.9|11445.4|11421.4|1
1620836760000|2021-05-12 16:26:00|11445.2|11421.2|11432.5|11408.5|11445.2|11421.2|11432.5|11408.5|6
1620836770000|2021-05-12 16:26:10|11428.3|11404.3|11432.5|11408.5|11432.5|11408.5|11428.3|11404.3|3
1620836790000|2021-05-12 16:26:30|11432.6|11408.6|11432.6|11408.6|11432.6|11408.6|11432.6|11408.6|0
1620836810000|2021-05-12 16:26:50|||||||||1
1620836830000|2021-05-12 16:27:10|11428.3|11404.3|11428.3|11404.3|11428.3|11404.3|11428.3|11404.3|1
1620836870000|2021-05-12 16:27:50|11430.4|11406.4|11430.4|11406.4|11430.4|11406.4|11430.4|11406.4|0
1620836910000|2021-05-12 16:28:30|11428.3|11404.3|11425.8|11401.8|11428.3|11404.3|11423.3|11399.3|4
1620836920000|2021-05-12 16:28:40|11423.7|11399.7|11425.8|11401.8|11425.8|11401.8|11423.7|11399.7|0
1620836930000|2021-05-12 16:28:50|11423.3|11399.3|11425.4|11401.4|11425.4|11401.4|11423.3|11399.3|0
1620836940000|2021-05-12 16:29:00|11425.8|11401.8|11425.4|11401.4|11425.8|11401.8|11423.7|11399.7|0
1620836950000|2021-05-12 16:29:10|11425.8|11401.8|11425.8|11401.8|11425.8|11401.8|11425.8|11401.8|0
1620836960000|2021-05-12 16:29:20|11423.7|11399.7|11423.7|11399.7|11423.7|11399.7|11423.7|11399.7|1
1620836970000|2021-05-12 16:29:30|11423.3|11399.3|11423.3|11399.3|11423.3|11399.3|11423.3|11399.3|0
1620836990000|2021-05-12 16:29:50|11420.8|11396.8|11420.8|11396.8|11420.8|11396.8|11420.8|11396.8|6
1620837030000|2021-05-12 16:30:30|11423|11399|11420.8|11396.8|11423|11399|11420.8|11396.8|1
1620837060000|2021-05-12 16:31:00|11423|11399|11423|11399|11423|11399|11423|11399|0
1620837080000|2021-05-12 16:31:20|||||||||1
1620837120000|2021-05-12 16:32:00|||||||||1
1620837170000|2021-05-12 16:32:50|11422.2|11398.2|11422.2|11398.2|11422.2|11398.2|11422.2|11398.2|2
1620837180000|2021-05-12 16:33:00|11420.1|11396.1|11420.1|11396.1|11420.1|11396.1|11420.1|11396.1|2
1620837210000|2021-05-12 16:33:30|11420.8|11396.8|11425.1|11401.1|11425.1|11401.1|11420.8|11396.8|0
1620837330000|2021-05-12 16:35:30|||||||||1
1620837500000|2021-05-12 16:38:20|||||||||1
1620837620000|2021-05-12 16:40:20|11418.8|11394.8|11420.9|11396.9|11423|11399|11418.4|11394.4|6
1620837630000|2021-05-12 16:40:30|11423|11399|11423|11399|11423|11399|11423|11399|0
1620837640000|2021-05-12 16:40:40|11425.1|11401.1|11425.1|11401.1|11425.1|11401.1|11425.1|11401.1|1
1620837650000|2021-05-12 16:40:50|11423|11399|11423|11399|11423|11399|11423|11399|1
1620837660000|2021-05-12 16:41:00|11425.1|11401.1|11425.1|11401.1|11425.1|11401.1|11425.1|11401.1|0
1620837800000|2021-05-12 16:43:20|11427.2|11403.2|11427.2|11403.2|11427.2|11403.2|11427.2|11403.2|0
1620837900000|2021-05-12 16:45:00|11420.9|11396.9|11437.3|11397.3|11437.3|11407.5|11420.5|11396.5|7
1620837920000|2021-05-12 16:45:20|11427.2|11403.2|11437.3|11397.3|11437.3|11403.2|11427.2|11397.3|0
1620837930000|2021-05-12 16:45:30|11427.2|11403.2|11437.3|11397.3|11437.3|11403.2|11427.2|11397.3|0
1620837940000|2021-05-12 16:45:40|11427.2|11403.2|11437.3|11397.3|11437.3|11403.2|11427.2|11395.2|0
1620837950000|2021-05-12 16:45:50|11427.2|11403.2|11427.2|11403.2|11427.2|11403.2|11427.2|11403.2|0
1620838380000|2021-05-12 16:53:00|11427.3|11403.3|11427.3|11403.3|11427.3|11403.3|11427.3|11403.3|2
1620838720000|2021-05-12 16:58:40|11427.7|11403.7|11427.7|11403.7|11427.7|11403.7|11427.7|11403.7|0
1620838910000|2021-05-12 17:01:50|11437.8|11397.8|11431.9|11407.9|11437.8|11410|11431.9|11397.8|3
1620839010000|2021-05-12 17:03:30|11434|11410|11434|11410|11434|11410|11434|11410|0
1620839020000|2021-05-12 17:03:40|11434.4|11410.4|11444.8|11420.8|11457.4|11423.3|11434.4|11410.4|1
1620839320000|2021-05-12 17:08:40|11461.3|11421.3|11492.8|11432.8|11495.7|11437.5|11457.3|11421.3|3
1620839360000|2021-05-12 17:09:20|11495.3|11435.3|11492.8|11432.8|11495.3|11444.9|11484.9|11432.8|1
1620839370000|2021-05-12 17:09:30|11484.9|11444.9|11485.3|11445.3|11497.8|11445.3|11484.9|11437.8|0
1620839400000|2021-05-12 17:10:00|11497.8|11437.8|11497.8|11437.8|11497.8|11437.8|11497.8|11437.8|0
1620839420000|2021-05-12 17:10:20|11497.4|11437.4|11485.3|11445.3|11497.4|11445.3|11485.3|11437.4|5
1620839440000|2021-05-12 17:10:40|11483.2|11443.2|11477.4|11437.4|11487.4|11443.2|11477.4|11426.5|0
1620839460000|2021-05-12 17:11:00|11480.3|11440.3|11480.3|11440.3|11480.3|11440.3|11480.3|11440.3|0
1620839470000|2021-05-12 17:11:10|11481.5|11441.5|11481.5|11441.5|11481.5|11441.5|11481.5|11441.5|1
1620839500000|2021-05-12 17:11:40|11480.3|11440.3|11487.8|11427.8|11487.8|11440.3|11480.3|11427.8|1
1620839520000|2021-05-12 17:12:00|||||||||1
1620839580000|2021-05-12 17:13:00|11461.4|11437.4|11475.3|11435.3|11475.3|11437.4|11459.8|11435.3|1
1620839590000|2021-05-12 17:13:10|11482.8|11422.8|11482.8|11422.8|11482.8|11422.8|11482.8|11422.8|0
1620839600000|2021-05-12 17:13:20|11475.3|11435.3|11487.4|11427.4|11487.4|11435.3|11475.3|11427.4|0
1620839610000|2021-05-12 17:13:30|11487.8|11427.8|11487.8|11427.8|11487.8|11427.8|11487.8|11427.8|0
1620839620000|2021-05-12 17:13:40|11480.3|11440.3|11480.3|11440.3|11480.3|11440.3|11480.3|11440.3|0
1620839630000|2021-05-12 17:13:50|11492.8|11432.8|11490.3|11430.3|11492.8|11432.8|11490.3|11430.3|0
1620839860000|2021-05-12 17:17:40|11492.4|11432.4|11492.8|11432.8|11495.3|11435.3|11492.4|11432.4|0
1620840110000|2021-05-12 17:21:50|||||||||1
1620840130000|2021-05-12 17:22:10|11485.3|11425.3|11485.3|11425.3|11485.3|11425.3|11485.3|11425.3|0
1620840140000|2021-05-12 17:22:20|11487.5|11427.5|11492.8|11432.8|11492.8|11432.8|11485.3|11425.3|0
1620840160000|2021-05-12 17:22:40|11485.3|11445.3|11485.3|11445.3|11485.3|11445.3|11485.3|11445.3|0
1620840170000|2021-05-12 17:22:50|11497.8|11437.8|11485.7|11445.7|11497.8|11445.7|11485.7|11437.8|0
1620840180000|2021-05-12 17:23:00|11485.3|11445.3|11485.3|11445.3|11485.3|11445.3|11485.3|11445.3|0
1620840240000|2021-05-12 17:24:00|11485.4|11445.4|11497.5|11437.5|11497.5|11445.4|11485.4|11437.5|0
1620840250000|2021-05-12 17:24:10|11497.9|11437.9|11497.9|11437.9|11497.9|11437.9|11497.9|11437.9|0
1620840370000|2021-05-12 17:26:10|11504.2|11444.2|11505.4|11445.4|11505.4|11445.4|11504.2|11444.2|0
1620840380000|2021-05-12 17:26:20|11507.9|11447.9|11507.9|11447.9|11507.9|11447.9|11507.9|11447.9|0
1620840390000|2021-05-12 17:26:30|11510|11450|11510.4|11450.4|11510.4|11450.4|11510|11450|0
1620840400000|2021-05-12 17:26:40|11516.7|11456.7|11515.4|11455.4|11516.7|11456.7|11515.4|11455.4|0
1620840490000|2021-05-12 17:28:10|11511.1|11451.1|11507.9|11447.9|11511.1|11455.8|11495.8|11447.9|0
1620840510000|2021-05-12 17:28:30|11505.8|11445.8|11490.8|11450.8|11505.8|11450.8|11490.8|11442.9|0
1620840520000|2021-05-12 17:28:40|11472.4|11448.4|11462.4|11438.4|11490.4|11450.4|11462.4|11438.4|4
1620840530000|2021-05-12 17:28:50|11454.9|11430.9|11462.4|11438.4|11462.4|11438.4|11454.9|11430.9|5
1620840540000|2021-05-12 17:29:00|11457.4|11433.4|11457.4|11433.4|11457.4|11433.4|11457.4|11433.4|0
1620840550000|2021-05-12 17:29:10|11498.3|11438.3|11503.3|11443.3|11503.3|11443.3|11496.1|11436.1|0
1620840560000|2021-05-12 17:29:20|11483.6|11443.6|11513.6|11453.6|11513.6|11453.6|11483.6|11438.6|0
1620840570000|2021-05-12 17:29:30|11512.9|11452.9|11512.9|11452.9|11512.9|11452.9|11512.9|11452.9|1
1620840590000|2021-05-12 17:29:50|||||||||2
1620840600000|2021-05-12 17:30:00|11490.4|11450.4|11477.4|11453.4|11490.4|11453.4|11477.4|11448.3|2
1620840610000|2021-05-12 17:30:10|11489|11429|11487.9|11427.9|11489|11429|11487.9|11427.9|1
1620840640000|2021-05-12 17:30:40|11485.4|11425.4|11482.9|11422.9|11485.4|11425.4|11482.9|11422.9|0
1620840660000|2021-05-12 17:31:00|11480.8|11420.8|11480.4|11420.4|11480.8|11420.8|11480.4|11420.4|0
1620840780000|2021-05-12 17:33:00|11495.4|11435.4|11490.4|11430.4|11495.4|11435.4|11487.9|11427.9|0
1620840790000|2021-05-12 17:33:10|11492.9|11432.9|11495|11435|11495.4|11435.4|11492.9|11432.9|0
1620840810000|2021-05-12 17:33:30|11495.4|11435.4|11495.4|11435.4|11495.4|11435.4|11492.9|11432.9|0
1620840870000|2021-05-12 17:34:30|11497.5|11437.5|11497.9|11437.9|11497.9|11437.9|11497.5|11437.5|0
1620840930000|2021-05-12 17:35:30|11490|11450|11498.3|11438.3|11498.3|11450|11490|11438.3|0
1620840940000|2021-05-12 17:35:40|11497.9|11437.9|11497.9|11437.9|11497.9|11437.9|11497.9|11437.9|0
1620840990000|2021-05-12 17:36:30|11483.7|11443.7|11483.7|11443.7|11483.7|11443.7|11483.7|11443.7|0
1620841000000|2021-05-12 17:36:40|11497.9|11437.9|11497.9|11437.9|11497.9|11437.9|11497.9|11437.9|0
1620841050000|2021-05-12 17:37:30|11490.4|11450.4|11485.4|11445.4|11497.9|11450.4|11485.4|11437.9|0
1620841210000|2021-05-12 17:40:10|11482.9|11442.9|11497.9|11437.9|11497.9|11448.4|11472.4|11437.9|0
1620841220000|2021-05-12 17:40:20|11482.9|11442.9|11482.9|11442.9|11482.9|11442.9|11482.9|11442.9|0
1620841240000|2021-05-12 17:40:40|11473.2|11449.2|11472.8|11448.8|11473.2|11449.2|11472.8|11448.8|0
1620841400000|2021-05-12 17:43:20|11482.9|11442.9|11482.9|11442.9|11482.9|11442.9|11482.9|11442.9|0
1620841410000|2021-05-12 17:43:30|11483.3|11443.3|11483.3|11443.3|11483.3|11443.3|11483.3|11443.3|0
1620841430000|2021-05-12 17:43:50|11477.8|11453.8|11477.8|11453.8|11477.8|11453.8|11477.8|11453.8|0
1620841740000|2021-05-12 17:49:00|11480.1|11456.1|11488.6|11464.6|11492.8|11468.8|11480.1|11456.1|1
1620841750000|2021-05-12 17:49:10|11490.8|11450.8|11488.3|11448.3|11490.8|11450.8|11488.3|11448.3|0
1620842040000|2021-05-12 17:54:00|11483.3|11443.3|11461.6|11401.6|11483.3|11443.3|11461.6|11401.6|1
1620842060000|2021-05-12 17:54:20|11465.8|11405.8|11465.8|11405.8|11465.8|11405.8|11465.8|11405.8|0
1620842070000|2021-05-12 17:54:30|11451.6|11411.6|11452.9|11412.9|11452.9|11412.9|11451.6|11411.6|0
1620842080000|2021-05-12 17:54:40|11453.3|11413.3|11453.3|11413.3|11453.3|11413.3|11453.3|11413.3|0
1620842170000|2021-05-12 17:56:10|11442.8|11418.8|11442.8|11418.8|11442.8|11418.8|11442.8|11418.8|0
1620842210000|2021-05-12 17:56:50|11454.1|11394.1|11453.7|11393.7|11454.1|11394.1|11453.7|11393.7|1
1620842220000|2021-05-12 17:57:00|||||||||1
1620842240000|2021-05-12 17:57:20|||||||||1
1620842250000|2021-05-12 17:57:30|11454.1|11394.1|11454.1|11394.1|11454.1|11394.1|11454.1|11394.1|1
1620842270000|2021-05-12 17:57:50|11453.7|11393.7|11453.7|11393.7|11453.7|11393.7|11453.7|11393.7|1
1620842280000|2021-05-12 17:58:00|||||||||1
1620842300000|2021-05-12 17:58:20|||||||||1
1620842310000|2021-05-12 17:58:30|11451.2|11391.2|11451.2|11391.2|11451.2|11391.2|11451.2|11391.2|1
1620842320000|2021-05-12 17:58:40|11451.6|11391.6|11451.6|11391.6|11451.6|11391.6|11451.6|11391.6|0
1620842330000|2021-05-12 17:58:50|||||||||1
1620842340000|2021-05-12 17:59:00|11450.9|11390.9|11453|11393|11453|11393|11450.9|11390.9|0
1620842350000|2021-05-12 17:59:10|||||||||1
1620842360000|2021-05-12 17:59:20|11455.1|11395.1|11456.2|11396.2|11456.2|11396.2|11455.1|11395.1|3
1620842370000|2021-05-12 17:59:30|11450.4|11426.4|11455.4|11431.4|11455.4|11431.4|11450.4|11426.4|1
1620842380000|2021-05-12 17:59:40|11458.6|11398.6|11458.4|11398.4|11458.6|11398.6|11456.2|11396.2|1
1620842390000|2021-05-12 17:59:50|11450.9|11410.9|11456.2|11396.2|11456.6|11410.9|11450.9|11396.2|4
1620907200000|2021-05-13 12:00:00|11465.2|11405.2|11417.2|11393.2|11465.2|11405.2|11409.7|11385.7|10
1620907210000|2021-05-13 12:00:10|11429.4|11389.4|11429.4|11389.4|11429.4|11389.4|11429.4|11389.4|1
1620907220000|2021-05-13 12:00:20|11411|11387|11411|11387|11411|11387|11411|11387|0
1620907230000|2021-05-13 12:00:30|11409.7|11385.7|11412.7|11352.7|11412.7|11385.7|11404.8|11352.7|4
1620907300000|2021-05-13 12:01:40|||||||||1
1620907310000|2021-05-13 12:01:50|||||||||1
1620907420000|2021-05-13 12:03:40|11400.2|11360.2|11412.3|11352.3|11412.3|11360.2|11400.2|11352.3|0
1620907450000|2021-05-13 12:04:10|11400.2|11360.2|11400.2|11360.2|11400.2|11360.2|11400.2|11360.2|0
1620907470000|2021-05-13 12:04:30|||||||||1
1620907490000|2021-05-13 12:04:50|11388.1|11364.1|11369.3|11345.3|11388.1|11364.1|11369.3|11345.3|6
1620907500000|2021-05-13 12:05:00|11373.5|11349.5|11373.5|11349.5|11373.5|11349.5|11373.5|11349.5|6
1620907540000|2021-05-13 12:05:40|11407.3|11347.3|11407.3|11347.3|11407.3|11347.3|11407.3|11347.3|5
1620907620000|2021-05-13 12:07:00|11399.7|11375.7|11399.7|11375.7|11399.7|11375.7|11399.7|11375.7|0
1620907630000|2021-05-13 12:07:10|11401|11377|11401|11377|11401|11377|11401|11377|0
1620907700000|2021-05-13 12:08:20|11398.5|11374.5|11401|11377|11401|11377|11398.5|11374.5|0
1620908040000|2021-05-13 12:14:00|11405.7|11345.7|11405.2|11345.2|11407.7|11347.7|11405.2|11345.2|1
1620908050000|2021-05-13 12:14:10|11405.3|11345.3|11405.3|11345.3|11407.3|11347.3|11405.3|11345.3|4
1620908070000|2021-05-13 12:14:30|11407.3|11347.3|11434|11374|11434|11374|11407.3|11347.3|4
1620908130000|2021-05-13 12:15:30|11440.2|11380.2|11439|11379|11440.2|11380.2|11439|11379|0
1620908170000|2021-05-13 12:16:10|11436.9|11376.9|11436.5|11376.5|11436.9|11376.9|11436.5|11376.5|0
1620908300000|2021-05-13 12:18:20|11430.3|11370.3|11432.3|11372.3|11432.3|11372.3|11430.3|11370.3|0
1620908330000|2021-05-13 12:18:50|11441.5|11381.5|11441.5|11381.5|11441.5|11381.5|11441.5|11381.5|0
1620908340000|2021-05-13 12:19:00|11446.5|11386.5|11449|11389|11449|11389|11444.4|11384.4|0
1620908380000|2021-05-13 12:19:40|11444.8|11384.8|11444|11384|11444.8|11384.8|11444|11384|0
1620908430000|2021-05-13 12:20:30|11441.9|11381.9|11441.5|11381.5|11441.9|11381.9|11441.5|11381.5|1
1620908850000|2021-05-13 12:27:30|||||||||1
1620908920000|2021-05-13 12:28:40|11434.5|11374.5|11434.5|11374.5|11434.5|11374.5|11434.5|11374.5|1
1620909100000|2021-05-13 12:31:40|11436.6|11376.6|11436.6|11376.6|11436.6|11376.6|11436.6|11376.6|0
1620909320000|2021-05-13 12:35:20|11434.5|11374.5|11436.6|11376.6|11436.6|11376.6|11434.1|11374.1|3
1620909330000|2021-05-13 12:35:30|11447|11387|11447|11387|11447|11387|11447|11387|0
1620909340000|2021-05-13 12:35:40|11449.1|11389.1|11449.1|11389.1|11449.1|11389.1|11449.1|11389.1|0
1620909350000|2021-05-13 12:35:50|11447|11387|11446.6|11386.6|11447|11387|11446.6|11386.6|0
1620909390000|2021-05-13 12:36:30|||||||||1
1620909440000|2021-05-13 12:37:20|11436.2|11376.2|11434.1|11374.1|11436.2|11376.2|11434.1|11374.1|1
1620909620000|2021-05-13 12:40:20|11424.1|11364.1|11424.1|11364.1|11424.1|11364.1|11424.1|11364.1|0
1620909640000|2021-05-13 12:40:40|11426.6|11366.6|11424.5|11364.5|11426.6|11366.6|11424.5|11364.5|0
1620909680000|2021-05-13 12:41:20|11426.6|11366.6|11426.6|11366.6|11426.6|11366.6|11426.6|11366.6|0
1620909720000|2021-05-13 12:42:00|11436.6|11376.6|11436.6|11376.6|11436.6|11376.6|11436.6|11376.6|1
1620909920000|2021-05-13 12:45:20|11437.4|11377.4|11441.6|11381.6|11441.6|11381.6|11437.4|11377.4|1
1620909940000|2021-05-13 12:45:40|11442|11382|11442|11382|11442|11382|11442|11382|0
1620910140000|2021-05-13 12:49:00|11439.5|11379.5|11439.5|11379.5|11439.5|11379.5|11439.5|11379.5|0
1620910260000|2021-05-13 12:51:00|11437|11377|11437|11377|11437|11377|11437|11377|0
1620910270000|2021-05-13 12:51:10|11439.1|11379.1|11432.9|11372.9|11439.5|11379.5|11432.9|11372.9|0
1620910290000|2021-05-13 12:51:30|11432|11372|11429.5|11369.5|11432|11372|11429.5|11369.5|0
1620910300000|2021-05-13 12:51:40|11432|11372|11432|11372|11432|11372|11432|11372|0
1620910340000|2021-05-13 12:52:20|11430.4|11390.4|11430.4|11390.4|11430.4|11390.4|11430.4|11390.4|0
1620910350000|2021-05-13 12:52:30|11431.6|11391.6|11431.6|11391.6|11431.6|11391.6|11431.6|11391.6|0
1620910510000|2021-05-13 12:55:10|11434.1|11394.1|11434.1|11394.1|11434.1|11394.1|11434.1|11394.1|2
1620910600000|2021-05-13 12:56:40|11433.7|11393.7|11433.7|11393.7|11433.7|11393.7|11433.7|11393.7|0
1620910740000|2021-05-13 12:59:00|11434.1|11394.1|11434.1|11394.1|11434.1|11394.1|11434.1|11394.1|0
1620910780000|2021-05-13 12:59:40|11446.6|11386.6|11446.6|11386.6|11446.6|11386.6|11446.6|11386.6|0
1620910820000|2021-05-13 13:00:20|11434.1|11394.1|11434.1|11394.1|11434.1|11394.1|11434.1|11394.1|0
1620910960000|2021-05-13 13:02:40|11434.2|11394.2|11434.2|11394.2|11434.2|11394.2|11434.2|11394.2|0
1620911350000|2021-05-13 13:09:10|11430.3|11406.3|11431.2|11407.2|11431.2|11407.2|11430.3|11406.3|0
1620911360000|2021-05-13 13:09:20|11433.3|11409.3|11432.9|11392.9|11437.1|11409.3|11431.2|11374.6|2
1620911370000|2021-05-13 13:09:30|11434.2|11394.2|11434.2|11394.2|11434.2|11394.2|11434.2|11394.2|0
1620911410000|2021-05-13 13:10:10|||||||||1
1620911420000|2021-05-13 13:10:20|||||||||1
1620911500000|2021-05-13 13:11:40|11431.7|11391.7|11420.8|11396.8|11431.7|11397.6|11418.7|11391.3|1
1620911550000|2021-05-13 13:12:30|11418.7|11394.7|11417.4|11393.4|11418.7|11394.7|11417.4|11393.4|1
1620911560000|2021-05-13 13:12:40|||||||||2
1620911570000|2021-05-13 13:12:50|11448.8|11388.8|11448.8|11388.8|11448.8|11388.8|11448.8|11388.8|2
1620911580000|2021-05-13 13:13:00|11448.3|11388.3|11448.3|11388.3|11448.3|11388.3|11448.3|11388.3|0
1620911640000|2021-05-13 13:14:00|11455.8|11395.8|11450.8|11410.8|11455.8|11416.3|11440.3|11395.8|1
1620911650000|2021-05-13 13:14:10|11444.9|11420.9|11444.9|11420.9|11444.9|11420.9|11444.9|11420.9|0
1620911670000|2021-05-13 13:14:30|11445.3|11421.3|11450.8|11390.8|11450.8|11421.3|11445.3|11388.3|1
1620911680000|2021-05-13 13:14:40|11448.3|11388.3|11448.3|11388.3|11448.3|11388.3|11448.3|11388.3|0
1620911710000|2021-05-13 13:15:10|11448.4|11388.4|11448.4|11388.4|11448.4|11388.4|11448.4|11388.4|0
1620911720000|2021-05-13 13:15:20|11445.4|11421.4|11462.5|11422.5|11462.5|11426.4|11445.4|11421.4|4
1620911730000|2021-05-13 13:15:30|11463.4|11423.4|11465.9|11425.9|11465.9|11425.9|11463.4|11423.4|0
1620911870000|2021-05-13 13:17:50|11459.9|11435.9|11459.9|11435.9|11459.9|11435.9|11459.9|11435.9|0
1620911880000|2021-05-13 13:18:00|11460.4|11436.4|11460.4|11436.4|11460.4|11436.4|11460.4|11436.4|0
1620911900000|2021-05-13 13:18:20|11465.4|11441.4|11500.9|11440.9|11502.9|11442.9|11465.4|11440.9|1
1620911930000|2021-05-13 13:18:50|11502.9|11442.9|11503.4|11443.4|11503.4|11443.4|11502.9|11442.9|0
1620912110000|2021-05-13 13:21:50|||||||||2
1620912250000|2021-05-13 13:24:10|11505.5|11445.5|11510.9|11450.9|11510.9|11450.9|11505.5|11445.5|0
1620912270000|2021-05-13 13:24:30|||||||||1
1620912540000|2021-05-13 13:29:00|11498.4|11458.4|11500.9|11460.9|11500.9|11460.9|11498.4|11458.4|0
1620912550000|2021-05-13 13:29:10|11498.4|11458.4|11498.4|11458.4|11498.4|11458.4|11498.4|11458.4|0
1620912630000|2021-05-13 13:30:30|11502.2|11442.2|11500.9|11440.9|11502.2|11442.2|11500.9|11440.9|3
1620912650000|2021-05-13 13:30:50|11482.2|11442.2|11467.5|11443.5|11482.2|11443.9|11465.8|11440.9|1
1620912660000|2021-05-13 13:31:00|11479.6|11439.6|11467.5|11443.5|11479.6|11443.5|11467.5|11439.6|3
1620912670000|2021-05-13 13:31:10|11479.6|11439.6|11479.6|11439.6|11479.6|11439.6|11479.6|11439.6|1
1620912690000|2021-05-13 13:31:30|11473.7|11449.7|11473.7|11449.7|11473.7|11449.7|11473.7|11449.7|0
1620912700000|2021-05-13 13:31:40|11470|11446|11510.9|11450.9|11510.9|11456.4|11470|11446|2
1620912770000|2021-05-13 13:32:50|11503|11463|11505.9|11465.9|11505.9|11465.9|11503|11463|0
1620912840000|2021-05-13 13:34:00|11500|11476|11502.9|11478.9|11502.9|11478.9|11500|11476|1
1620912850000|2021-05-13 13:34:10|11530.9|11470.9|11518.4|11478.4|11530.9|11478.4|11518.4|11470.9|1
1620912880000|2021-05-13 13:34:40|11518|11478|11518|11478|11518|11478|11518|11478|0
1620913040000|2021-05-13 13:37:20|11502.5|11478.5|11502.5|11478.5|11502.5|11478.5|11502.5|11478.5|0
1620913050000|2021-05-13 13:37:30|11516.7|11476.7|11517.2|11477.2|11517.2|11477.2|11516.7|11476.7|4
1620913060000|2021-05-13 13:37:40|11518|11478|11520|11496|11525.5|11496|11518|11478|2
1620913110000|2021-05-13 13:38:30|11515|11491|11520|11496|11520|11496|11515|11491|1
1620913120000|2021-05-13 13:38:40|11522.5|11498.5|11538.4|11498.4|11550.5|11498.5|11522.5|11488.8|3
1620913130000|2021-05-13 13:38:50|11550.1|11490.1|11550.1|11490.1|11550.1|11490.1|11550.1|11490.1|2
1620913250000|2021-05-13 13:40:50|11523.8|11499.8|11550.1|11490.1|11550.1|11499.8|11523.8|11488.4|1
1620913360000|2021-05-13 13:42:40|||||||||2
1620913380000|2021-05-13 13:43:00|11545.1|11485.1|11550.1|11490.1|11550.1|11490.1|11545.1|11485.1|2
1620913440000|2021-05-13 13:44:00|||||||||1
1620913910000|2021-05-13 13:51:50|11542.6|11502.6|11542.2|11502.2|11542.6|11502.6|11542.2|11502.2|1
1620913920000|2021-05-13 13:52:00|11542.6|11502.6|11542.6|11502.6|11542.6|11502.6|11542.6|11502.6|0
1620913940000|2021-05-13 13:52:20|||||||||2
1620914340000|2021-05-13 13:59:00|||||||||4
1620914410000|2021-05-13 14:00:10|11558.9|11498.9|11555.1|11515.1|11558.9|11515.1|11552.2|11498.9|1
1620914430000|2021-05-13 14:00:30|11555.2|11515.2|11555.2|11515.2|11555.2|11515.2|11555.2|11515.2|1
1620914440000|2021-05-13 14:00:40|||||||||1
1620914450000|2021-05-13 14:00:50|11539.7|11515.7|11553.9|11513.9|11553.9|11515.7|11539.7|11513.9|2
1620914460000|2021-05-13 14:01:00|11555.2|11515.2|11555.2|11515.2|11555.2|11515.2|11555.2|11515.2|0
1620914510000|2021-05-13 14:01:50|11575.5|11515.5|11567.2|11527.2|11575.5|11527.2|11567.2|11514.7|4
1620914530000|2021-05-13 14:02:10|11565.2|11525.2|11565.2|11525.2|11567.2|11527.2|11565.2|11525.2|0
1620914560000|2021-05-13 14:02:40|11555.1|11531.1|11554.7|11530.7|11555.1|11531.1|11554.7|11530.7|1
1620914600000|2021-05-13 14:03:20|11552.2|11528.2|11552.2|11528.2|11552.2|11528.2|11552.2|11528.2|1
1620914610000|2021-05-13 14:03:30|11548|11524|11571.8|11531.8|11571.8|11531.8|11547.2|11523.2|5
1620914620000|2021-05-13 14:03:40|11572.2|11532.2|11576.4|11536.4|11576.4|11536.4|11572.2|11532.2|4
1620914630000|2021-05-13 14:03:50|11574.3|11534.3|11574.3|11534.3|11574.3|11534.3|11574.3|11534.3|0
1620914640000|2021-05-13 14:04:00|11568.4|11544.4|11571.3|11547.3|11571.3|11547.3|11568.4|11544.4|1
1620914650000|2021-05-13 14:04:10|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|11573.4|11549.4|2
1620914680000|2021-05-13 14:04:40|11575.5|11551.5|11578.4|11554.4|11578.4|11554.4|11575.5|11551.5|2
1620914690000|2021-05-13 14:04:50|||||||||2
1620914700000|2021-05-13 14:05:00|11580.1|11556.1|11580.1|11556.1|11580.1|11556.1|11580.1|11556.1|2
1620914710000|2021-05-13 14:05:10|||||||||3
1620914720000|2021-05-13 14:05:20|||||||||2
1620914730000|2021-05-13 14:05:30|11582.1|11558.1|11581.7|11557.7|11582.1|11558.1|11581.7|11557.7|0
1620914750000|2021-05-13 14:05:50|11585.9|11561.9|11591.3|11567.3|11591.3|11567.3|11585.9|11561.9|2
1620914760000|2021-05-13 14:06:00|11593.4|11569.4|11593.8|11569.8|11593.8|11569.8|11593.4|11569.4|2
1620914770000|2021-05-13 14:06:10|11596.3|11572.3|11596.3|11572.3|11596.3|11572.3|11596.3|11572.3|2
1620914780000|2021-05-13 14:06:20|11601.3|11577.3|11601.3|11577.3|11601.3|11577.3|11601.3|11577.3|2
1620914790000|2021-05-13 14:06:30|11603|11579|11629.3|11569.3|11629.3|11579|11603|11569.3|7
1620915010000|2021-05-13 14:10:10|11603|11579|11629.3|11569.3|11629.3|11579|11601.3|11567.6|1
1620915090000|2021-05-13 14:11:30|11627.7|11567.7|11627.7|11567.7|11627.7|11567.7|11627.7|11567.7|0
1620915120000|2021-05-13 14:12:00|||||||||1
1620915500000|2021-05-13 14:18:20|11581.9|11541.9|11581.9|11541.9|11581.9|11541.9|11581.9|11541.9|8
1620915540000|2021-05-13 14:19:00|11581|11557|11591.1|11551.1|11591.1|11557|11581|11551.1|0
1620915550000|2021-05-13 14:19:10|11591.5|11551.5|11591.5|11551.5|11591.5|11551.5|11591.5|11551.5|0
1620915630000|2021-05-13 14:20:30|11581.4|11557.4|11578.5|11554.5|11591.5|11557.4|11576|11551.5|1
1620915640000|2021-05-13 14:20:40|11576.4|11552.4|11578.5|11554.5|11581|11557|11576|11552|2
1620915650000|2021-05-13 14:20:50|11581|11557|11591.5|11551.5|11591.5|11557|11581|11551.5|1
1620915900000|2021-05-13 14:25:00|11581.4|11557.4|11581.4|11557.4|11581.4|11557.4|11581.4|11557.4|0
1620915910000|2021-05-13 14:25:10|11581|11557|11581|11557|11581|11557|11581|11557|0
1620915930000|2021-05-13 14:25:30|11585.2|11561.2|11585.6|11561.6|11585.6|11561.6|11585.2|11561.2|1
1620916080000|2021-05-13 14:28:00|11583.5|11559.5|11583.5|11559.5|11583.5|11559.5|11583.5|11559.5|0
1620916090000|2021-05-13 14:28:10|11583.1|11559.1|11617.3|11557.3|11617.3|11559.1|11583.1|11557.3|4
1620916150000|2021-05-13 14:29:10|11619.4|11559.4|11619.4|11559.4|11619.4|11559.4|11619.4|11559.4|0
1620916160000|2021-05-13 14:29:20|11623.6|11563.6|11627.7|11567.7|11627.7|11567.7|11623.6|11563.6|0
1620916200000|2021-05-13 14:30:00|11603.5|11579.5|11603.5|11579.5|11603.5|11579.5|11603.5|11579.5|0
1620916510000|2021-05-13 14:35:10|11606|11582|11613.1|11589.1|11623.1|11593.2|11606|11582|2
1620916520000|2021-05-13 14:35:20|11617.2|11593.2|11615.6|11591.6|11617.2|11593.2|11613.1|11589.1|2
1620916530000|2021-05-13 14:35:30|11622.2|11598.2|11622.2|11598.2|11622.2|11598.2|11622.2|11598.2|4
1620916540000|2021-05-13 14:35:40|11624.7|11600.7|11624.7|11600.7|11624.7|11600.7|11624.7|11600.7|4
1620916550000|2021-05-13 14:35:50|11625.1|11601.1|11625.1|11601.1|11625.1|11601.1|11625.1|11601.1|2
1620916560000|2021-05-13 14:36:00|||||||||2
1620916570000|2021-05-13 14:36:10|11631.4|11607.4|11638|11614|11638|11614|11631.4|11607.4|8
1620916580000|2021-05-13 14:36:20|11646.5|11622.5|11687.6|11663.6|11697.7|11663.6|11646.5|11622.5|12
1620916600000|2021-05-13 14:36:40|11687.7|11663.7|11687.7|11663.7|11687.7|11663.7|11687.7|11663.7|0
1620916650000|2021-05-13 14:37:30|11695.2|11671.2|11695.2|11671.2|11695.2|11671.2|11687.7|11663.7|4
1620916660000|2021-05-13 14:37:40|11692.8|11652.8|11690.7|11650.7|11692.8|11652.8|11690.7|11650.7|2
1620916800000|2021-05-13 14:40:00|11673.9|11649.9|11673.9|11649.9|11673.9|11649.9|11673.9|11649.9|0
1620916810000|2021-05-13 14:40:10|11690.2|11650.2|11690.7|11650.7|11690.7|11650.7|11690.2|11650.2|1
1620916860000|2021-05-13 14:41:00|||||||||1
1620916900000|2021-05-13 14:41:40|11687.3|11647.3|11687.3|11647.3|11687.3|11647.3|11687.3|11647.3|0
1620917040000|2021-05-13 14:44:00|11679.8|11639.8|11679.8|11639.8|11679.8|11639.8|11679.8|11639.8|6
1620917050000|2021-05-13 14:44:10|11680.2|11640.2|11680.2|11640.2|11680.2|11640.2|11680.2|11640.2|0
1620917070000|2021-05-13 14:44:30|11680.3|11640.3|11686.9|11626.9|11686.9|11640.3|11657.7|11626.9|3
1620917080000|2021-05-13 14:44:40|11687.8|11627.8|11687.8|11627.8|11687.8|11627.8|11687.8|11627.8|0
1620917100000|2021-05-13 14:45:00|11663.5|11639.5|11663.5|11639.5|11663.5|11639.5|11663.5|11639.5|0
1620917180000|2021-05-13 14:46:20|||||||||1
1620917200000|2021-05-13 14:46:40|11651.4|11627.4|11666.5|11626.5|11666.5|11627.4|11651.4|11626.5|5
1620917250000|2021-05-13 14:47:30|11674.5|11614.5|11662.4|11622.4|11674.5|11622.4|11662.4|11614.5|1
1620917290000|2021-05-13 14:48:10|11665.7|11605.7|11665.7|11605.7|11665.7|11617.8|11657.8|11605.7|0
1620917380000|2021-05-13 14:49:40|11663.6|11603.6|11663.6|11603.6|11663.6|11603.6|11663.6|11603.6|0
1620917390000|2021-05-13 14:49:50|11661.6|11601.6|11661.6|11601.6|11661.6|11601.6|11661.6|11601.6|0
1620917400000|2021-05-13 14:50:00|11645.3|11605.3|11644.1|11604.1|11645.3|11605.3|11644.1|11604.1|1
1620917440000|2021-05-13 14:50:40|11628.6|11604.6|11628.6|11604.6|11628.6|11604.6|11628.6|11604.6|0
1620917470000|2021-05-13 14:51:10|11644.1|11604.1|11628.6|11604.6|11644.1|11604.6|11628.6|11604.1|1
1620917550000|2021-05-13 14:52:30|11626.1|11602.1|11628.6|11604.6|11646.5|11606.5|11626.1|11602|2
1620917580000|2021-05-13 14:53:00|11629.9|11605.9|11629.9|11605.9|11646.2|11606.2|11629.9|11605.9|1
1620917590000|2021-05-13 14:53:10|11628.6|11604.6|11628.6|11604.6|11628.6|11604.6|11628.6|11604.6|0
1620917970000|2021-05-13 14:59:30|11628.2|11604.2|11628.2|11604.2|11628.2|11604.2|11628.2|11604.2|0
1620917980000|2021-05-13 14:59:40|11612.9|11552.9|11599.5|11559.5|11612.9|11559.5|11599.5|11548.3|12
1620918000000|2021-05-13 15:00:00|11581.5|11557.5|11581.5|11557.5|11581.5|11557.5|11581.5|11557.5|0
1620918130000|2021-05-13 15:02:10|11581.1|11557.1|11581.1|11557.1|11581.1|11557.1|11581.1|11557.1|0
1620918160000|2021-05-13 15:02:40|11578.6|11554.6|11578.6|11554.6|11578.6|11554.6|11578.6|11554.6|0
1620918210000|2021-05-13 15:03:30|11576.5|11552.5|11576.5|11552.5|11576.5|11552.5|11576.5|11552.5|0
1620918220000|2021-05-13 15:03:40|11576.1|11552.1|11576.1|11552.1|11576.1|11552.1|11576.1|11552.1|0
1620918230000|2021-05-13 15:03:50|||||||||4
1620918280000|2021-05-13 15:04:40|11573.6|11549.6|11573.6|11549.6|11573.6|11549.6|11573.6|11549.6|0
1620918290000|2021-05-13 15:04:50|11566.5|11542.5|11566.5|11542.5|11566.5|11542.5|11566.5|11542.5|3
1620918300000|2021-05-13 15:05:00|11564|11540|11556.5|11532.5|11564|11540|11556.5|11532.5|2
1620918330000|2021-05-13 15:05:30|11556.1|11532.1|11556.1|11532.1|11556.1|11532.1|11556.1|11532.1|0
1620918360000|2021-05-13 15:06:00|11551.5|11527.5|11551.5|11527.5|11551.5|11527.5|11551.5|11527.5|0
1620918400000|2021-05-13 15:06:40|11551.1|11527.1|11551.1|11527.1|11551.1|11527.1|11551.1|11527.1|0
1620918430000|2021-05-13 15:07:10|11548.6|11524.6|11548.6|11524.6|11548.6|11524.6|11548.6|11524.6|0
1620918490000|2021-05-13 15:08:10|11550.7|11526.7|11550.7|11526.7|11550.7|11526.7|11550.7|11526.7|1
1620918520000|2021-05-13 15:08:40|11550.3|11526.3|11550.3|11526.3|11550.3|11526.3|11550.3|11526.3|0
1620918580000|2021-05-13 15:09:40|11539.6|11499.6|11539.6|11499.6|11541.6|11501.6|11539.6|11499.6|1
1620918610000|2021-05-13 15:10:10|11540|11500|11540|11500|11540|11500|11540|11500|1
1620918790000|2021-05-13 15:13:10|||||||||3
1620918820000|2021-05-13 15:13:40|||||||||1
1620918840000|2021-05-13 15:14:00|11527.8|11503.8|11525.3|11501.3|11532.9|11503.8|11525.3|11492.9|0
1620918850000|2021-05-13 15:14:10|11515.3|11491.3|11513.2|11489.2|11515.3|11491.3|11513.2|11489.2|1
1620918930000|2021-05-13 15:15:30|||||||||1
1620918940000|2021-05-13 15:15:40|11519.5|11495.5|11519.5|11495.5|11519.5|11495.5|11519.5|11495.5|8
1620918990000|2021-05-13 15:16:30|11522|11498|11522|11498|11522|11498|11522|11498|0
1620919000000|2021-05-13 15:16:40|11519.5|11495.5|11519.5|11495.5|11519.5|11495.5|11519.5|11495.5|0
1620919060000|2021-05-13 15:17:40|11527|11503|11576.2|11516.2|11576.2|11516.2|11527|11503|3
1620919070000|2021-05-13 15:17:50|11613.7|11553.7|11590.8|11530.8|11613.7|11553.7|11590.8|11530.8|7
1620919080000|2021-05-13 15:18:00|11595.4|11535.4|11600|11540|11600|11540|11595.4|11535.4|0
1620919090000|2021-05-13 15:18:10|11600.4|11540.4|11600.4|11540.4|11600.4|11540.4|11600.4|11540.4|0
1620919120000|2021-05-13 15:18:40|11605.4|11545.4|11605.4|11545.4|11605.4|11561.6|11601.6|11545.4|0
1620919160000|2021-05-13 15:19:20|11609.5|11549.5|11610.4|11550.4|11610.4|11550.4|11609.5|11549.5|0
1620919200000|2021-05-13 15:20:00|11607.9|11547.9|11607.9|11547.9|11607.9|11547.9|11607.9|11547.9|0
1620919330000|2021-05-13 15:22:10|11602.9|11542.9|11602.9|11542.9|11602.9|11542.9|11602.9|11542.9|1
1620919350000|2021-05-13 15:22:30|11597.9|11537.9|11597.9|11537.9|11597.9|11537.9|11597.9|11537.9|0
1620919370000|2021-05-13 15:22:50|11595.8|11535.8|11595.4|11535.4|11595.8|11535.8|11595.4|11535.4|0
1620919420000|2021-05-13 15:23:40|11546.1|11522.1|11595.4|11535.4|11600.4|11540.4|11546.1|11522.1|1
1620919570000|2021-05-13 15:26:10|11556.7|11532.7|11550.3|11526.3|11556.7|11532.7|11550.3|11526.3|0
1620919580000|2021-05-13 15:26:20|11552.4|11528.4|11595.4|11535.4|11595.4|11535.4|11549.9|11525.9|2
1620919590000|2021-05-13 15:26:30|11597.9|11537.9|11600.4|11540.4|11600.4|11540.4|11597.9|11537.9|0
1620919600000|2021-05-13 15:26:40|11597.9|11537.9|11597.9|11537.9|11597.9|11537.9|11597.9|11537.9|0
1620919650000|2021-05-13 15:27:30|11595.4|11535.4|11595.4|11535.4|11595.4|11535.4|11595.4|11535.4|0
1620919660000|2021-05-13 15:27:40|11591.3|11531.3|11587.9|11527.9|11591.3|11531.3|11587.9|11527.9|0
1620919680000|2021-05-13 15:28:00|11585.4|11525.4|11585.4|11525.4|11585.4|11525.4|11585.4|11525.4|0
1620919690000|2021-05-13 15:28:10|11591.7|11531.7|11585.4|11525.4|11591.7|11531.7|11585.4|11525.4|0
1620919990000|2021-05-13 15:33:10|11587.5|11527.5|11587.9|11527.9|11587.9|11527.9|11587.5|11527.5|1
1620920160000|2021-05-13 15:36:00|11585.9|11525.9|11585.4|11525.4|11585.9|11525.9|11585.4|11525.4|1
1620920170000|2021-05-13 15:36:10|11583.4|11523.4|11582.9|11522.9|11583.4|11523.4|11582.9|11522.9|0
1620920200000|2021-05-13 15:36:40|11583|11523|11583|11523|11583|11523|11583|11523|0
1620920270000|2021-05-13 15:37:50|11585.5|11525.5|11585.5|11525.5|11585.5|11525.5|11585.5|11525.5|1
1620920330000|2021-05-13 15:38:50|11583|11523|11575.5|11515.5|11583|11523|11575.5|11515.5|0
1620920450000|2021-05-13 15:40:50|11583.8|11523.8|11585.5|11525.5|11585.5|11525.5|11583.8|11523.8|1
1620920480000|2021-05-13 15:41:20|11587.5|11527.5|11588|11528|11588|11528|11587.5|11527.5|0
1620920490000|2021-05-13 15:41:30|11590.5|11530.5|11590.5|11530.5|11590.5|11530.5|11590.5|11530.5|0
1620920770000|2021-05-13 15:46:10|11588.4|11528.4|11588.4|11528.4|11588.4|11528.4|11588.4|11528.4|0
1620920790000|2021-05-13 15:46:30|11588|11528|11588|11528|11588|11528|11588|11528|0
1620920840000|2021-05-13 15:47:20|11568||11588||11588||11568||1
1620920980000|2021-05-13 15:49:40|11585.5|11525.5|11585.5|11525.5|11585.5|11525.5|11585.5|11525.5|0
1620921020000|2021-05-13 15:50:20|11583|11523|11583|11523|11583|11523|11583|11523|0
1620921140000|2021-05-13 15:52:20|11585.1|11525.1|11585.5|11525.5|11585.5|11525.5|11585.1|11525.1|0
1620921210000|2021-05-13 15:53:30|11587.6|11527.6|11585.5|11525.5|11588|11528|11585.5|11525.5|0
1620921250000|2021-05-13 15:54:10|11577.9|11553.9|11585.5|11525.5|11587.6|11553.9|11577.9|11525.5|0
1620921400000|2021-05-13 15:56:40|11587.6|11527.6|11590.5|11530.5|11590.5|11530.5|11585.5|11525.5|1
1620921410000|2021-05-13 15:56:50|11588|11528|11585.5|11525.5|11588|11528|11585.5|11525.5|0
1620921420000|2021-05-13 15:57:00|11588|11528|11585.5|11525.5|11588|11528|11585.5|11525.5|0
1620921430000|2021-05-13 15:57:10|11588|11528|11585.9|11525.9|11588|11528|11585.5|11525.5|0
1620921440000|2021-05-13 15:57:20|11587.6|11527.6|11588|11528|11588|11528|11585.5|11525.5|0
1620921450000|2021-05-13 15:57:30|11585.9|11525.9|11588|11528|11588|11528|11585.5|11525.5|0
1620921460000|2021-05-13 15:57:40|11585.9|11525.9|11587.6|11527.6|11588|11528|11585.1|11525.1|0
1620921470000|2021-05-13 15:57:50|11585.5|11525.5|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|1
1620921480000|2021-05-13 15:58:00|11587.2|11527.2|11587.6|11527.6|11589.7|11529.7|11585.1|11525.1|0
1620921490000|2021-05-13 15:58:10|11585.1|11525.1|11585.5|11525.5|11587.6|11527.6|11585.1|11525.1|0
1620921500000|2021-05-13 15:58:20|11587.2|11527.2|11587.2|11527.2|11587.6|11527.6|11585.1|11525.1|0
1620921510000|2021-05-13 15:58:30|11587.6|11527.6|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620921520000|2021-05-13 15:58:40|11585.5|11525.5|11590.1|11530.1|11590.1|11530.1|11585.1|11525.1|0
1620921530000|2021-05-13 15:58:50|11587.6|11527.6|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921540000|2021-05-13 15:59:00|11590.1|11530.1|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620921550000|2021-05-13 15:59:10|11588|11528|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921560000|2021-05-13 15:59:20|11590.1|11530.1|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921570000|2021-05-13 15:59:30|11590.1|11530.1|11588|11528|11590.1|11530.1|11587.6|11527.6|0
1620921580000|2021-05-13 15:59:40|11587.6|11527.6|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921590000|2021-05-13 15:59:50|11590.1|11530.1|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921600000|2021-05-13 16:00:00|11589.7|11529.7|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620921610000|2021-05-13 16:00:10|11587.6|11527.6|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921620000|2021-05-13 16:00:20|11589.7|11529.7|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921630000|2021-05-13 16:00:30|11589.7|11529.7|11588|11528|11590.1|11530.1|11587.6|11527.6|0
1620921640000|2021-05-13 16:00:40|11587.6|11527.6|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620921650000|2021-05-13 16:00:50|11588|11528|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921660000|2021-05-13 16:01:00|11589.7|11529.7|11589.7|11529.7|11590.1|11530.1|11587.6|11527.6|0
1620921670000|2021-05-13 16:01:10|11587.6|11527.6|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620921680000|2021-05-13 16:01:20|11587.6|11527.6|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921690000|2021-05-13 16:01:30|11590.1|11530.1|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921700000|2021-05-13 16:01:40|11590.1|11530.1|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620921710000|2021-05-13 16:01:50|11590.1|11530.1|11588|11528|11590.1|11530.1|11587.6|11527.6|0
1620921720000|2021-05-13 16:02:00|11587.6|11527.6|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620921730000|2021-05-13 16:02:10|11587.6|11527.6|11585.1|11525.1|11590.1|11530.1|11585.1|11525.1|0
1620921740000|2021-05-13 16:02:20|11587.2|11527.2|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921750000|2021-05-13 16:02:30|11587.6|11527.6|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921760000|2021-05-13 16:02:40|11587.6|11527.6|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921770000|2021-05-13 16:02:50|11587.2|11527.2|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921780000|2021-05-13 16:03:00|11587.6|11527.6|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620921790000|2021-05-13 16:03:10|11585.1|11525.1|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620921800000|2021-05-13 16:03:20|11585.5|11525.5|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620921810000|2021-05-13 16:03:30|11585.1|11525.1|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620921820000|2021-05-13 16:03:40|11585.5|11525.5|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620921830000|2021-05-13 16:03:50|11585.5|11525.5|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921840000|2021-05-13 16:04:00|11587.2|11527.2|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921850000|2021-05-13 16:04:10|11587.6|11527.6|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921860000|2021-05-13 16:04:20|11587.6|11527.6|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921870000|2021-05-13 16:04:30|11587.6|11527.6|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921950000|2021-05-13 16:05:50|11587.2|11527.2|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921960000|2021-05-13 16:06:00|11587.2|11527.2|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921970000|2021-05-13 16:06:10|11587.2|11527.2|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620921980000|2021-05-13 16:06:20|11587.2|11527.2|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620921990000|2021-05-13 16:06:30|11585.5|11525.5|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620922000000|2021-05-13 16:06:40|11585.1|11525.1|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620922010000|2021-05-13 16:06:50|11585.5|11525.5|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620922020000|2021-05-13 16:07:00|11585.5|11525.5|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620922030000|2021-05-13 16:07:10|11585.1|11525.1|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620922040000|2021-05-13 16:07:20|11585.1|11525.1|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620922050000|2021-05-13 16:07:30|11585.1|11525.1|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620922060000|2021-05-13 16:07:40|11587.2|11527.2|11587.2|11527.2|11587.6|11527.6|11585.1|11525.1|0
1620922070000|2021-05-13 16:07:50|11587.6|11527.6|11585.1|11525.1|11587.6|11527.6|11585.1|11525.1|0
1620922080000|2021-05-13 16:08:00|11587.6|11527.6|11587.6|11527.6|11587.6|11527.6|11585.1|11525.1|0
1620922090000|2021-05-13 16:08:10|11585.5|11525.5|11587.6|11527.6|11590.1|11530.1|11585.1|11525.1|1
1620922100000|2021-05-13 16:08:20|11590.1|11530.1|11589.7|11529.7|11590.1|11530.1|11587.6|11527.6|0
1620922110000|2021-05-13 16:08:30|11590.1|11530.1|11588|11528|11590.1|11530.1|11587.6|11527.6|0
1620922120000|2021-05-13 16:08:40|11587.6|11527.6|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620922130000|2021-05-13 16:08:50|11588|11528|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620922140000|2021-05-13 16:09:00|11589.7|11529.7|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620922150000|2021-05-13 16:09:10|11588.1|11528.1|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620922160000|2021-05-13 16:09:20|11589.7|11529.7|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620922170000|2021-05-13 16:09:30|11588.1|11528.1|11590.1|11530.1|11590.1|11530.1|11587.6|11527.6|0
1620922180000|2021-05-13 16:09:40|11588.1|11528.1|11587.6|11527.6|11590.1|11530.1|11587.6|11527.6|0
1620922190000|2021-05-13 16:09:50|11589.7|11529.7|11595.1|11535.1|11595.1|11535.1|11587.6|11527.6|1
1620922200000|2021-05-13 16:10:00|11578.9|11538.9|11577.6|11537.6|11578.9|11538.9|11577.6|11537.6|0
1620922400000|2021-05-13 16:13:20|||||||||1
1620922500000|2021-05-13 16:15:00|11575.1|11535.1|11575.1|11535.1|11575.1|11535.1|11575.1|11535.1|0
1620922540000|2021-05-13 16:15:40|11577.2|11537.2|11577.6|11537.6|11577.6|11537.6|11577.2|11537.2|2
1620922560000|2021-05-13 16:16:00|11595.1|11535.1|11595.1|11535.1|11595.1|11535.1|11595.1|11535.1|1
1620922620000|2021-05-13 16:17:00|11595.2|11535.2|11595.2|11535.2|11595.2|11535.2|11595.2|11535.2|0
1620922670000|2021-05-13 16:17:50|11597.7|11537.7|11599.7|11575.7|11599.7|11575.7|11594.7|11537.7|2
1620922750000|2021-05-13 16:19:10|||||||||1
1620922980000|2021-05-13 16:23:00|11602.2|11578.2|11632.7|11572.7|11637.7|11578.2|11600.1|11572.7|4
1620922990000|2021-05-13 16:23:10|11634.7|11574.7|11635.2|11575.2|11635.2|11575.2|11634.7|11574.7|0
1620923090000|2021-05-13 16:24:50|11637.2|11577.2|11637.2|11577.2|11637.2|11577.2|11637.2|11577.2|1
1620923100000|2021-05-13 16:25:00|11637.7|11577.7|11615.2|11575.2|11637.7|11577.7|11615.2|11575.2|0
1620923160000|2021-05-13 16:26:00|11617.3|11577.3|11635.2|11575.2|11637.7|11577.7|11617.3|11575.2|1
1620923200000|2021-05-13 16:26:40|11637.3|11577.3|11637.7|11577.7|11637.7|11577.7|11637.3|11577.3|1
1620923300000|2021-05-13 16:28:20|||||||||1
1620923400000|2021-05-13 16:30:00|11641.8|11581.8|11644.8|11584.8|11644.8|11584.8|11640.2|11580.2|3
1620923420000|2021-05-13 16:30:20|11643.1|11583.1|11643.1|11583.1|11643.1|11583.1|11643.1|11583.1|0
1620923570000|2021-05-13 16:32:50|11645.2|11585.2|11645.2|11585.2|11645.2|11585.2|11643.1|11583.1|1
1620923580000|2021-05-13 16:33:00|||||||||2
1620923720000|2021-05-13 16:35:20|||||||||1
1620923740000|2021-05-13 16:35:40|||||||||6
1620923990000|2021-05-13 16:39:50|11635.6|11575.6|11635.6|11575.6|11635.6|11575.6|11635.6|11575.6|0
1620924000000|2021-05-13 16:40:00|11621.5|11581.5|11620.6|11580.6|11621.5|11581.5|11620.6|11580.6|0
1620924010000|2021-05-13 16:40:10|11608.5|11584.5|11607.6|11583.6|11608.5|11584.5|11607.6|11583.6|4
1620924020000|2021-05-13 16:40:20|||||||||2
1620924030000|2021-05-13 16:40:30|||||||||4
1620924040000|2021-05-13 16:40:40|||||||||2
1620924050000|2021-05-13 16:40:50|11607.7|11583.7|11607.7|11583.7|11607.7|11583.7|11607.7|11583.7|2
1620924060000|2021-05-13 16:41:00|||||||||2
1620924070000|2021-05-13 16:41:10|11642.2|11582.2|11645.2|11585.2|11645.2|11585.2|11642.2|11582.2|1
1620924150000|2021-05-13 16:42:30|11643.2|11583.2|11643.2|11583.2|11643.2|11583.2|11643.2|11583.2|2
1620924160000|2021-05-13 16:42:40|||||||||1
1620924410000|2021-05-13 16:46:50|||||||||2
1620924450000|2021-05-13 16:47:30|11638.6|11578.6|11640.7|11580.7|11640.7|11580.7|11638.6|11578.6|4
1620924460000|2021-05-13 16:47:40|11640.2|11580.2|11640.2|11580.2|11640.2|11580.2|11640.2|11580.2|0
1620924480000|2021-05-13 16:48:00|11611.9|11587.9|11611.9|11587.9|11611.9|11587.9|11611.9|11587.9|0
1620924490000|2021-05-13 16:48:10|11609.7|11585.7|11609.7|11585.7|11609.7|11585.7|11609.7|11585.7|0
1620924500000|2021-05-13 16:48:20|11612.7|11572.7|11612.7|11572.7|11612.7|11572.7|11612.7|11572.7|5
1620924570000|2021-05-13 16:49:30|11612.8|11572.8|11612.8|11572.8|11612.8|11572.8|11612.8|11572.8|0
1620924610000|2021-05-13 16:50:10|11608.9|11584.9|11612.8|11572.8|11613.6|11584.9|11608.9|11572.8|0
1620924680000|2021-05-13 16:51:20|11610.7|11570.7|11612.8|11572.8|11612.8|11572.8|11610.3|11570.3|1
1620924790000|2021-05-13 16:53:10|11602|11542|11595.3|11535.3|11602|11542|11595.3|11535.3|5
1620924800000|2021-05-13 16:53:20|11603.6|11543.6|11595.3|11535.3|11603.6|11543.6|11595.3|11535.3|0
1620924830000|2021-05-13 16:53:50|11594.8|11534.8|11594.8|11534.8|11594.8|11534.8|11594.8|11534.8|2
1620924890000|2021-05-13 16:54:50|11592.3|11532.3|11584.8|11524.8|11592.3|11532.3|11584.8|11524.8|1
1620924900000|2021-05-13 16:55:00|11587.3|11527.3|11584.8|11524.8|11587.3|11527.3|11584.8|11524.8|0
1620924950000|2021-05-13 16:55:50|11582.3|11522.3|11582.3|11522.3|11582.3|11522.3|11582.3|11522.3|0
1620924980000|2021-05-13 16:56:20|11579.8|11519.8|11579.8|11519.8|11579.8|11519.8|11579.8|11519.8|0
1620925080000|2021-05-13 16:58:00|11579.9|11519.9|11579.9|11519.9|11579.9|11519.9|11579.9|11519.9|0
1620925100000|2021-05-13 16:58:20|11567.8|11527.8|11567.8|11527.8|11567.8|11527.8|11567.8|11527.8|0
1620925110000|2021-05-13 16:58:30|11567.4|11527.4|11567.4|11527.4|11567.4|11527.4|11567.4|11527.4|0
1620925120000|2021-05-13 16:58:40|11579.4|11519.4|11567.4|11527.4|11579.9|11527.4|11567.4|11519.4|1
1620925150000|2021-05-13 16:59:10|11564.9|11524.9|11564.9|11524.9|11567.4|11527.4|11564.9|11524.9|0
1620925160000|2021-05-13 16:59:20|11566.9|11526.9|11565.3|11525.3|11566.9|11526.9|11565.3|11525.3|0
1620925170000|2021-05-13 16:59:30|11564.9|11524.9|11564.9|11524.9|11564.9|11524.9|11564.9|11524.9|0
1620925230000|2021-05-13 17:00:30|11567.4|11527.4|11567.4|11527.4|11567.4|11527.4|11567.4|11527.4|2
1620925240000|2021-05-13 17:00:40|11579.9|11519.9|11567.4|11527.4|11579.9|11527.4|11567.4|11519.9|0
1620925270000|2021-05-13 17:01:10|11565.3|11525.3|11564.9|11524.9|11565.3|11525.3|11564.9|11524.9|0
1620925300000|2021-05-13 17:01:40|11579|11519|11564.9|11524.9|11579|11527.8|11564.9|11519|0
1620925310000|2021-05-13 17:01:50|11567.4|11527.4|11566.9|11526.9|11567.4|11527.4|11565.3|11525.3|3
1620925320000|2021-05-13 17:02:00|11567.4|11527.4|11567.4|11527.4|11567.4|11527.4|11567.4|11527.4|0
1620925350000|2021-05-13 17:02:30|11565.3|11525.3|11565.3|11525.3|11566.9|11526.9|11564.9|11524.9|0
1620925360000|2021-05-13 17:02:40|11564.9|11524.9|11566.9|11526.9|11566.9|11526.9|11564.9|11524.9|1
1620925380000|2021-05-13 17:03:00|11567.4|11527.4|11567.4|11527.4|11567.4|11527.4|11567.4|11527.4|0
1620925630000|2021-05-13 17:07:10|11564.9|11524.9|11565.3|11525.3|11567|11527|11564.9|11524.9|0
1620925650000|2021-05-13 17:07:30|11564.9|11524.9|11564.9|11524.9|11564.9|11524.9|11564.9|11524.9|0
1620925690000|2021-05-13 17:08:10|11561|11537|11561.9|11537.9|11561.9|11537.9|11561|11537|0
1620925850000|2021-05-13 17:10:50|11564|11540|11574.9|11534.9|11574.9|11540|11564|11534.9|1
1620925870000|2021-05-13 17:11:10|11564.4|11540.4|11564.4|11540.4|11564.4|11540.4|11564.4|11540.4|0
1620925990000|2021-05-13 17:13:10|11563.5|11539.5|11563.5|11539.5|11563.5|11539.5|11563.5|11539.5|0
1620926080000|2021-05-13 17:14:40|11569|11529|11557.4|11517.4|11573.6|11529|11557.4|11509.5|2
1620926110000|2021-05-13 17:15:10|11564|11504|11564|11504|11564|11504|11564|11504|0
1620926130000|2021-05-13 17:15:30|11563.6|11503.6|11563.6|11503.6|11563.6|11503.6|11563.6|11503.6|0
1620926170000|2021-05-13 17:16:10|11548.6|11508.6|11545.7|11505.7|11553.6|11508.6|11545.7|11493.6|0
1620926190000|2021-05-13 17:16:30|11546.1|11506.1|11546.1|11506.1|11546.1|11506.1|11546.1|11506.1|0
1620926230000|2021-05-13 17:17:10|11533.1|11509.1|11562.4|11502.4|11562.4|11509.1|11533.1|11502.4|1
1620926280000|2021-05-13 17:18:00|11559.9|11519.9|11574.5|11514.5|11580.3|11532.4|11559.9|11508.7|4
1620926290000|2021-05-13 17:18:10|11574.9|11514.9|11574.9|11514.9|11574.9|11514.9|11574.9|11514.9|0
1620926330000|2021-05-13 17:18:50|11572.8|11512.8|11572.4|11512.4|11572.8|11512.8|11572.4|11512.4|0
1620926370000|2021-05-13 17:19:30|11567.8|11507.8|11567.4|11527.4|11567.8|11527.4|11564.9|11505.8|0
1620926380000|2021-05-13 17:19:40|11572.4|11512.4|11564.9|11504.9|11572.4|11512.4|11564.9|11504.9|0
1620926560000|2021-05-13 17:22:40|11559.9|11499.9|11564.9|11504.9|11564.9|11504.9|11559.9|11499.9|1
1620926720000|2021-05-13 17:25:20|11569.1|11509.1|11569.9|11509.9|11569.9|11509.9|11569.1|11509.1|0
1620926880000|2021-05-13 17:28:00|11566.5|11542.5|11564.9|11504.9|11577.1|11545.4|11564.9|11504.9|1
1620926890000|2021-05-13 17:28:10|11569.1|11509.1|11564.9|11504.9|11569.1|11509.1|11564.9|11504.9|0
1620926900000|2021-05-13 17:28:20|11567.4|11507.4|11567.4|11507.4|11567.4|11507.4|11567.4|11507.4|0
1620926920000|2021-05-13 17:28:40|||||||||5
1620926930000|2021-05-13 17:28:50|11569.9|11509.9|11564.9|11504.9|11569.9|11509.9|11564.9|11504.9|1
1620926940000|2021-05-13 17:29:00|11567|11507|11567|11507|11567|11507|11567|11507|1
1620926950000|2021-05-13 17:29:10|11569.5|11509.5|11574.5|11514.5|11574.5|11514.5|11569.5|11509.5|0
1620926970000|2021-05-13 17:29:30|11575.8|11515.8|11574.9|11514.9|11575.8|11515.8|11574.9|11514.9|1
1620926990000|2021-05-13 17:29:50|11572.4|11512.4|11572.4|11512.4|11572.4|11512.4|11572.4|11512.4|0
1620927000000|2021-05-13 17:30:00|11574.9|11514.9|11574.9|11514.9|11574.9|11514.9|11574.9|11514.9|0
1620927020000|2021-05-13 17:30:20|11554.9||11554.9||11554.9||11554.9||0
1620927040000|2021-05-13 17:30:40|11555|11515|11555|11515|11555|11515|11555|11515|0
1620927720000|2021-05-13 17:42:00|11557.5|11497.5|11559.6|11499.6|11559.6|11499.6|11557.5|11497.5|2
1620927730000|2021-05-13 17:42:10|11560|11500|11560|11500|11560|11500|11560|11500|0
1620928250000|2021-05-13 17:50:50|11570|11510|11565|11505|11570|11510|11565|11505|1
1620928260000|2021-05-13 17:51:00|11567.1|11507.1|11567.9|11507.9|11570|11510|11565|11505|0
1620928270000|2021-05-13 17:51:10|11570|11510|11567.5|11507.5|11570|11510|11567.5|11507.5|0
1620928280000|2021-05-13 17:51:20|11570|11510|11572.5|11512.5|11572.5|11512.5|11565|11505|0
1620928290000|2021-05-13 17:51:30|11570|11510|11574.6|11514.6|11574.6|11514.6|11570|11510|0
1620928300000|2021-05-13 17:51:40|11575|11515|11575|11515|11575|11515|11575|11515|0
1620928510000|2021-05-13 17:55:10|11580|11520|11602.5|11542.5|11602.5|11542.5|11572.1|11520|1
1620928520000|2021-05-13 17:55:20|11600|11540|11600|11540|11602.5|11542.5|11600|11540|0
1620928550000|2021-05-13 17:55:50|||||||||1
1620928560000|2021-05-13 17:56:00|11602.5|11542.5|11597.1|11537.1|11605|11545|11580|11520|0
1620928570000|2021-05-13 17:56:10|11597.5|11537.5|11597.5|11537.5|11597.5|11537.5|11597.5|11537.5|0
1620928580000|2021-05-13 17:56:20|11601.7|11541.7|11605.5|11545.5|11605.5|11559.6|11585|11525|0
1620928590000|2021-05-13 17:56:30|11605|11545|11602.5|11542.5|11605.5|11557.5|11585|11525|1
1620928600000|2021-05-13 17:56:40|11606.7|11546.7|11612.5|11552.5|11612.5|11552.5|11606.7|11546.7|0
1620928650000|2021-05-13 17:57:30|11610.5|11550.5|11612.5|11552.5|11612.5|11552.5|11610|11550|1
1620928710000|2021-05-13 17:58:30|||||||||1
1620928770000|2021-05-13 17:59:30|11595|11535|11595|11535|11595|11535|11595|11535|1
1620928780000|2021-05-13 17:59:40|||||||||1
1620928790000|2021-05-13 17:59:50|11592.5|11532.5|11592.5|11532.5|11592.5|11532.5|11592.5|11532.5|2
1620993600000|2021-05-14 12:00:00|11613.3|11553.3|11605.8|11565.8|11613.8|11565.8|11605.4|11553.3|3
1620993610000|2021-05-14 12:00:10|11608.3|11568.3|11608.3|11568.3|11608.3|11568.3|11606.3|11566.3|1
1620993620000|2021-05-14 12:00:20|11602.8|11578.8|11620.8|11580.8|11630.4|11580.8|11602.8|11568.3|1
1620993630000|2021-05-14 12:00:30|11623.3|11583.3|11623.3|11583.3|11623.3|11583.3|11621.3|11581.3|0
1620993640000|2021-05-14 12:00:40|11617.8|11593.8|11623.8|11583.8|11623.8|11593.8|11617.8|11583.8|0
1620993650000|2021-05-14 12:00:50|11623.3|11583.3|11628.8|11588.8|11628.8|11598.8|11622.8|11583.3|1
1620993660000|2021-05-14 12:01:00|11628.3|11588.3|11628.3|11588.3|11628.3|11598.8|11622.8|11588.3|0
1620993730000|2021-05-14 12:02:10|11628.4|11588.4|11653.4|11593.4|11653.4|11598.9|11622.9|11588.4|3
1620993740000|2021-05-14 12:02:20|11647.4|11607.4|11648.4|11608.4|11648.4|11608.4|11645.9|11605.9|0
1620993750000|2021-05-14 12:02:30|11645.9|11605.9|11645.9|11605.9|11648.4|11608.4|11645.9|11605.9|1
1620993760000|2021-05-14 12:02:40|11647.9|11607.9|11656.3|11616.3|11663.4|11618.4|11645.9|11600.9|2
1620993770000|2021-05-14 12:02:50|11658.4|11618.4|11652.4|11628.4|11658.4|11628.4|11652.4|11615.9|0
1620993780000|2021-05-14 12:03:00|11652.9|11628.9|11655.4|11631.4|11655.4|11631.4|11652.9|11628.9|0
1620993800000|2021-05-14 12:03:20|11657.9|11633.9|11657.9|11633.9|11657.9|11633.9|11657.9|11633.9|2
1620993830000|2021-05-14 12:03:50|||||||||1
1620993970000|2021-05-14 12:06:10|11662.9|11638.9|11665.4|11641.4|11665.4|11641.4|11662.9|11638.9|4
1620994040000|2021-05-14 12:07:20|11670.4|11646.4|11665.4|11641.4|11670.4|11646.4|11665.4|11641.4|2
1620994110000|2021-05-14 12:08:30|11651.7|11627.7|11651.7|11627.7|11651.7|11627.7|11651.7|11627.7|2
1620994200000|2021-05-14 12:10:00|11659.5|11599.5|11653.4|11593.4|11659.5|11599.5|11653.4|11593.4|2
1620994250000|2021-05-14 12:10:50|11650.9|11590.9|11648.4|11588.4|11650.9|11590.9|11648.4|11588.4|0
1620994260000|2021-05-14 12:11:00|11615.9|11555.9|11620.9|11560.9|11622.9|11562.9|11615.9|11555.9|0
1620994270000|2021-05-14 12:11:10|11625.9|11565.9|11637|11577|11637|11577|11625.9|11565.9|0
1620994280000|2021-05-14 12:11:20|11635|11575|11635|11575|11640|11580|11635|11575|0
1620994290000|2021-05-14 12:11:30|11615.9|11575.9|11615.9|11575.9|11615.9|11575.9|11615.9|11575.9|0
1620994460000|2021-05-14 12:14:20|11623.8|11563.8|11623.8|11563.8|11623.8|11563.8|11623.8|11563.8|0
1620994470000|2021-05-14 12:14:30|11623.4|11563.4|11618.4|11558.4|11623.4|11563.4|11618.4|11558.4|0
1620994590000|2021-05-14 12:16:30|11623.4|11563.4|11623.4|11563.4|11623.4|11563.4|11623.4|11563.4|3
1620994700000|2021-05-14 12:18:20|11626.2|11566.2|11642.9|11582.9|11642.9|11582.9|11626.2|11566.2|1
1620994750000|2021-05-14 12:19:10|11640.9|11580.9|11637.9|11577.9|11640.9|11580.9|11637.9|11577.9|0
1620994760000|2021-05-14 12:19:20|11640|11580|11640.4|11580.4|11640.4|11580.4|11640|11580|0
1620994800000|2021-05-14 12:20:00|11642.5|11582.5|11655.4|11595.4|11655.4|11595.4|11642.5|11582.5|2
1620994810000|2021-05-14 12:20:10|11647.4|11623.4|11647.4|11623.4|11647.4|11623.4|11647.4|11623.4|1
1620994890000|2021-05-14 12:21:30|11647.5|11623.5|11647.5|11623.5|11647.5|11623.5|11647.5|11623.5|0
1620994910000|2021-05-14 12:21:50|11645.4|11621.4|11645|11621|11645.4|11621.4|11645|11621|0
1620994920000|2021-05-14 12:22:00|11647|11623|11647.5|11623.5|11647.5|11623.5|11647|11623|0
1620994930000|2021-05-14 12:22:10|11650.5|11590.5|11648|11588|11650.5|11590.5|11648|11588|3
1620994940000|2021-05-14 12:22:20|11645.9|11585.9|11643|11583|11648|11588|11643|11583|0
1620995040000|2021-05-14 12:24:00|11640.9|11580.9|11640.5|11580.5|11640.9|11580.9|11640.5|11580.5|0
1620995060000|2021-05-14 12:24:20|11636.4|11576.4|11635.5|11575.5|11636.4|11576.4|11635.5|11575.5|0
1620995140000|2021-05-14 12:25:40|11633|11573|11633|11573|11633|11573|11633|11573|0
1620995200000|2021-05-14 12:26:40|11622.8|11562.8|11623|11563|11623|11563|11622.8|11562.8|0
1620995230000|2021-05-14 12:27:10|11643|11583|11643|11583|11643|11583|11643|11583|0
1620995240000|2021-05-14 12:27:20|11635|11595|11635|11595|11635|11595|11635|11595|0
1620995250000|2021-05-14 12:27:30|11635.5|11595.5|11638|11598|11638|11598|11635.5|11595.5|0
1620995260000|2021-05-14 12:27:40|11632.5|11608.5|11632.5|11608.5|11632.5|11608.5|11632.5|11608.5|0
1620995270000|2021-05-14 12:27:50|11634.5|11610.5|11635|11611|11635|11611|11634.5|11610.5|0
1620995280000|2021-05-14 12:28:00|11637|11613|11637.5|11613.5|11637.5|11613.5|11637|11613|0
1620995290000|2021-05-14 12:28:10|11635.6|11611.6|11645.5|11585.5|11645.5|11611.6|11635.6|11585.5|1
1620995300000|2021-05-14 12:28:20|11643|11583|11643|11583|11645.5|11585.5|11643|11583|0
1620995340000|2021-05-14 12:29:00|11640.5|11580.5|11640.5|11580.5|11640.5|11580.5|11640.5|11580.5|0
1620995370000|2021-05-14 12:29:30|11642.5|11582.5|11643|11583|11643|11583|11642.5|11582.5|0
1620995570000|2021-05-14 12:32:50|11640.9|11580.9|11640.5|11580.5|11640.9|11580.9|11640.5|11580.5|0
1620995870000|2021-05-14 12:37:50|11643|11583|11643|11583|11643|11583|11643|11583|0
1620996050000|2021-05-14 12:40:50|11649.1|11589.1|11650.5|11590.5|11650.5|11590.5|11649.1|11589.1|0
1620996410000|2021-05-14 12:46:50|11651.4|11591.4|11658|11598|11658|11598|11651.4|11591.4|1
1620996440000|2021-05-14 12:47:20|11656|11596|11650.5|11610.5|11656|11610.5|11650.5|11596|0
1620996570000|2021-05-14 12:49:30|11653|11613|11653|11613|11653.5|11613|11653|11593.5|0
1620996700000|2021-05-14 12:51:40|11647.5|11623.5|11647.5|11623.5|11653|11623.5|11647.5|11613|0
1620996870000|2021-05-14 12:54:30|11647.6|11623.6|11647.6|11623.6|11647.6|11623.6|11647.6|11623.6|1
1620996930000|2021-05-14 12:55:30|||||||||1
1620996940000|2021-05-14 12:55:40|11658.1|11618.1|11658.1|11618.1|11658.1|11618.1|11658.1|11618.1|1
1620997150000|2021-05-14 12:59:10|11663.1|11603.1|11663.1|11603.1|11663.1|11603.1|11663.1|11603.1|1
1620997180000|2021-05-14 12:59:40|11661|11601|11660.6|11600.6|11661|11601|11660.6|11600.6|0
1620997220000|2021-05-14 13:00:20|11656.5|11596.5|11655.6|11595.6|11656.5|11596.5|11655.6|11595.6|0
1620997240000|2021-05-14 13:00:40|11657.6|11597.6|11660.6|11600.6|11660.6|11600.6|11657.6|11597.6|0
1620997440000|2021-05-14 13:04:00|11658.1|11618.1|11658.1|11618.1|11658.1|11618.1|11658.1|11618.1|0
1620998110000|2021-05-14 13:15:10|11652.6|11628.6|11652.6|11628.6|11652.6|11628.6|11652.6|11628.6|1
1620998130000|2021-05-14 13:15:30|11654.7|11630.7|11655.1|11631.1|11655.1|11631.1|11654.7|11630.7|0
1620998240000|2021-05-14 13:17:20|||||||||1
1620998460000|2021-05-14 13:21:00|11652.6|11628.6|11652.6|11628.6|11652.6|11628.6|11652.6|11628.6|0
1620998470000|2021-05-14 13:21:10|11654.7|11630.7|11655.1|11631.1|11655.1|11631.1|11654.7|11630.7|0
1620998480000|2021-05-14 13:21:20|11657.6|11633.6|11657.6|11633.6|11657.6|11633.6|11657.6|11633.6|2
1620998490000|2021-05-14 13:21:30|11655.6|11631.6|11657.6|11633.6|11657.6|11633.6|11655.1|11631.1|2
1620998510000|2021-05-14 13:21:50|||||||||1
1620998680000|2021-05-14 13:24:40|||||||||1
1620998690000|2021-05-14 13:24:50|11645.1|11621.1|11645.1|11621.1|11645.1|11621.1|11645.1|11621.1|6
1620998720000|2021-05-14 13:25:20|11658.1|11618.1|11647.6|11623.6|11658.1|11623.6|11647.6|11618.1|3
1620998730000|2021-05-14 13:25:30|11657.7|11617.7|11657.7|11617.7|11657.7|11617.7|11657.7|11617.7|0
1620998740000|2021-05-14 13:25:40|11658.1|11618.1|11658.1|11618.1|11658.1|11618.1|11658.1|11618.1|0
1620998790000|2021-05-14 13:26:30|11652.2|11628.2|11650.1|11626.1|11652.2|11628.2|11650.1|11626.1|0
1620998800000|2021-05-14 13:26:40|11652.6|11628.6|11652.6|11628.6|11652.6|11628.6|11652.6|11628.6|0
1620998840000|2021-05-14 13:27:20|11652.7|11628.7|11650.2|11626.2|11652.7|11628.7|11650.2|11626.2|3
1620998850000|2021-05-14 13:27:30|11652.7|11628.7|11652.7|11628.7|11652.7|11628.7|11652.7|11628.7|0
1620999570000|2021-05-14 13:39:30|11650.6|11626.6|11650.6|11626.6|11650.6|11626.6|11650.6|11626.6|0
1620999580000|2021-05-14 13:39:40|11650.2|11626.2|11650.2|11626.2|11650.2|11626.2|11650.2|11626.2|0
1620999610000|2021-05-14 13:40:10|||||||||1
1621000500000|2021-05-14 13:55:00|||||||||1
1621000570000|2021-05-14 13:56:10|11647.7|11623.7|11647.7|11623.7|11647.7|11623.7|11647.7|11623.7|0
1621000640000|2021-05-14 13:57:20|||||||||1
1621000790000|2021-05-14 13:59:50|11647.3|11623.3|11645.2|11621.2|11647.7|11623.7|11645.2|11621.2|5
1621000800000|2021-05-14 14:00:00|11645.1|11605.1|11645.1|11605.1|11645.1|11605.1|11645.1|11605.1|1
1621000820000|2021-05-14 14:00:20|||||||||1
1621000830000|2021-05-14 14:00:30|11649.2|11609.2|11643.7|11619.7|11649.6|11619.7|11643.7|11607.6|2
1621000850000|2021-05-14 14:00:50|11645.7|11621.7|11645.7|11621.7|11649.6|11621.7|11645.7|11609.6|0
1621000920000|2021-05-14 14:02:00|11649.8|11625.8|11653.2|11629.2|11653.2|11629.2|11649.8|11625.8|1
1621000970000|2021-05-14 14:02:50|11654.1|11630.1|11658.2|11634.2|11658.2|11634.2|11654.1|11630.1|1
1621000980000|2021-05-14 14:03:00|||||||||1
1621001100000|2021-05-14 14:05:00|||||||||2
1621001230000|2021-05-14 14:07:10|11658.7|11634.7|11658.7|11634.7|11658.7|11634.7|11658.7|11634.7|0
1621001280000|2021-05-14 14:08:00|11677.4|11637.4|11678.7|11638.7|11678.7|11644.7|11668.7|11637.4|8
1621001350000|2021-05-14 14:09:10|11676.9|11652.9|11678.2|11654.2|11678.2|11654.2|11676.9|11652.9|0
1621001390000|2021-05-14 14:09:50|||||||||1
1621001440000|2021-05-14 14:10:40|||||||||2
1621001460000|2021-05-14 14:11:00|11677.8|11653.8|11664.2|11624.2|11677.8|11653.8|11664.2|11624.2|2
1621001540000|2021-05-14 14:12:20|11653.7|11629.7|11653.7|11629.7|11653.7|11629.7|11653.7|11629.7|1
1621001630000|2021-05-14 14:13:50|11651.7|11627.7|11664.2|11624.2|11666.7|11627.7|11651.7|11624.2|0
1621001680000|2021-05-14 14:14:40|11654.2|11630.2|11641.7|11581.7|11654.2|11630.2|11638.8|11578.8|2
1621001940000|2021-05-14 14:19:00|11639.7|11579.7|11638.3|11578.3|11639.7|11579.7|11638.3|11578.3|0
1621001950000|2021-05-14 14:19:10|11633.8|11573.8|11633.8|11573.8|11633.8|11573.8|11633.8|11573.8|0
1621002000000|2021-05-14 14:20:00|11636.3|11576.3|11636.3|11576.3|11636.3|11576.3|11636.3|11576.3|0
1621002030000|2021-05-14 14:20:30|||||||||1
1621002050000|2021-05-14 14:20:50|||||||||2
1621002120000|2021-05-14 14:22:00|11632.4|11592.4|11633.8|11593.8|11633.8|11593.8|11632.4|11592.4|0
1621002150000|2021-05-14 14:22:30|11621.2|11597.2|11621.2|11597.2|11621.2|11597.2|11621.2|11597.2|0
1621002170000|2021-05-14 14:22:50|11619.2|11595.2|11618.7|11594.7|11619.2|11595.2|11618.7|11594.7|0
1621002200000|2021-05-14 14:23:20|11616.7|11592.7|11616.2|11592.2|11616.7|11592.7|11616.2|11592.2|0
1621002220000|2021-05-14 14:23:40|11619.2|11559.2|11607.2|11567.2|11619.2|11567.2|11607.2|11559.2|2
1621002240000|2021-05-14 14:24:00|11606.7|11566.7|11606.7|11566.7|11606.7|11566.7|11606.7|11566.7|0
1621002260000|2021-05-14 14:24:20|11593.7|11569.7|11593.7|11569.7|11593.7|11569.7|11593.7|11569.7|0
1621002320000|2021-05-14 14:25:20|11633.3|11573.3|11631.3|11591.3|11633.3|11595.2|11616.9|11567.2|11
1621002330000|2021-05-14 14:25:30|11629.3|11589.3|11627.2|11567.2|11631.3|11604.3|11627.2|11567.2|1
1621002340000|2021-05-14 14:25:40|11626.8|11566.8|11626.8|11566.8|11626.8|11566.8|11626.8|11566.8|0
1621002380000|2021-05-14 14:26:20|11619.3|11559.3|11619.3|11559.3|11619.3|11559.3|11619.3|11559.3|0
1621002390000|2021-05-14 14:26:30|11607.2|11567.2|11606.8|11566.8|11607.2|11567.2|11606.8|11566.8|1
1621002610000|2021-05-14 14:30:10|11604.3|11564.3|11604.3|11564.3|11604.3|11564.3|11604.3|11564.3|0
1621002700000|2021-05-14 14:31:40|11631.3|11571.3|11626.8|11566.8|11631.3|11571.3|11626.8|11566.8|1
1621002710000|2021-05-14 14:31:50|11628.8|11568.8|11629.3|11569.3|11629.3|11569.3|11628.8|11568.8|0
1621002720000|2021-05-14 14:32:00|11621.8|11581.8|11621.8|11581.8|11621.8|11581.8|11621.8|11581.8|0
1621002910000|2021-05-14 14:35:10|11624.3|11584.3|11623.8|11599.8|11624.3|11599.8|11618.3|11584.3|1
1621002920000|2021-05-14 14:35:20|11625.8|11601.8|11626.3|11602.3|11626.3|11602.3|11625.8|11601.8|0
1621003010000|2021-05-14 14:36:50|||||||||1
1621003240000|2021-05-14 14:40:40|11622.2|11598.2|11618.8|11594.8|11622.2|11598.2|11618.8|11594.8|5
1621003250000|2021-05-14 14:40:50|11621.8|11581.8|11621.8|11581.8|11621.8|11581.8|11621.8|11581.8|0
1621003440000|2021-05-14 14:44:00|11619.8|11579.8|11618.4|11578.4|11619.8|11579.8|11618.4|11578.4|0
1621003550000|2021-05-14 14:45:50|11608.4|11584.4|11608.4|11584.4|11608.4|11584.4|11608.4|11584.4|0
1621003560000|2021-05-14 14:46:00|11607.9|11583.9|11605.4|11581.4|11607.9|11583.9|11605.4|11581.4|1
1621003570000|2021-05-14 14:46:10|11603.4|11579.4|11602.7|11562.7|11603.4|11579.4|11602.7|11562.7|0
1621003580000|2021-05-14 14:46:20|11598.9|11558.9|11592.9|11568.9|11598.9|11568.9|11592.4|11558.4|2
1621003590000|2021-05-14 14:46:30|11592.4|11568.4|11587.9|11563.9|11598.4|11568.4|11587.9|11558.4|1
1621003620000|2021-05-14 14:47:00|11586.3|11562.3|11586.3|11562.3|11586.3|11562.3|11586.3|11562.3|0
1621003660000|2021-05-14 14:47:40|||||||||1
1621003670000|2021-05-14 14:47:50|11590.2|11550.2|11589.3|11549.3|11590.2|11550.2|11589.3|11549.3|2
1621003700000|2021-05-14 14:48:20|11586.8|11546.8|11586.8|11546.8|11586.8|11546.8|11586.8|11546.8|1
1621003810000|2021-05-14 14:50:10|11604.3|11544.3|11604.3|11544.3|11604.3|11544.3|11604.3|11544.3|1
1621003870000|2021-05-14 14:51:10|11603.9|11543.9|11603.9|11543.9|11603.9|11543.9|11603.9|11543.9|0
1621004040000|2021-05-14 14:54:00|11601.8|11541.8|11601.8|11541.8|11601.8|11541.8|11601.8|11541.8|0
1621004050000|2021-05-14 14:54:10|||||||||1
1621004110000|2021-05-14 14:55:10|11603.9|11543.9|11601.8|11541.8|11603.9|11543.9|11601.8|11541.8|1
1621004150000|2021-05-14 14:55:50|11599.8|11539.8|11599.3|11539.3|11599.8|11539.8|11599.3|11539.3|0
1621004280000|2021-05-14 14:58:00|11599.4|11539.4|11599.4|11539.4|11599.4|11539.4|11599.4|11539.4|0
1621004370000|2021-05-14 14:59:30|11591.4|11551.4|11591.9|11551.9|11591.9|11551.9|11591.4|11551.4|0
1621004490000|2021-05-14 15:01:30|11594.4|11554.4|11594.4|11554.4|11594.4|11554.4|11594.4|11554.4|0
1621004610000|2021-05-14 15:03:30|11588.4|11564.4|11583.9|11559.9|11588.9|11564.9|11583.9|11559.9|1
1621004640000|2021-05-14 15:04:00|11605.9|11565.9|11608.4|11568.4|11608.4|11568.4|11605.9|11565.9|2
1621004650000|2021-05-14 15:04:10|11626.4|11586.4|11628.9|11588.9|11628.9|11588.9|11626.4|11586.4|2
1621004670000|2021-05-14 15:04:30|11630.9|11590.9|11633|11593|11633|11593|11630.9|11590.9|0
1621004680000|2021-05-14 15:04:40|11633.4|11593.4|11633.4|11593.4|11633.4|11593.4|11633.4|11593.4|0
1621004710000|2021-05-14 15:05:10|11635.5|11595.5|11638|11598|11638|11598|11635.5|11595.5|0
1621004820000|2021-05-14 15:07:00|||||||||2
1621004840000|2021-05-14 15:07:20|11640|11600|11640|11600|11640|11600|11640|11600|2
1621004850000|2021-05-14 15:07:30|11642.1|11602.1|11642.5|11602.5|11642.5|11602.5|11642.1|11602.1|0
1621004870000|2021-05-14 15:07:50|11637|11613|11637|11613|11637|11613|11637|11613|0
1621004940000|2021-05-14 15:09:00|||||||||1
1621005060000|2021-05-14 15:11:00|||||||||1
1621005180000|2021-05-14 15:13:00|11650|11610|11652.5|11612.5|11652.5|11612.5|11648|11608|1
1621005190000|2021-05-14 15:13:10|11647|11623|11647|11623|11647|11623|11647|11623|0
1621005210000|2021-05-14 15:13:30|11649.1|11625.1|11649.5|11625.5|11649.5|11625.5|11649.1|11625.1|0
1621005220000|2021-05-14 15:13:40|11647.2|11623.2|11653|11593|11653|11623.2|11647.2|11593|1
1621005300000|2021-05-14 15:15:00|11651|11591|11650.5|11590.5|11651|11591|11650.5|11590.5|0
1621005320000|2021-05-14 15:15:20|11648|11588|11648|11588|11648|11588|11648|11588|0
1621005330000|2021-05-14 15:15:30|11650.1|11590.1|11650.1|11590.1|11650.1|11590.1|11628.9|11587.1|1
1621005400000|2021-05-14 15:16:40|11647.6|11587.6|11640.5|11580.5|11647.6|11587.6|11640.5|11580.5|1
1621005450000|2021-05-14 15:17:30|11638.5|11578.5|11638.5|11578.5|11638.5|11578.5|11638.5|11578.5|1
1621005470000|2021-05-14 15:17:50|11641|11581|11638.5|11578.5|11643|11583|11638.5|11578.5|0
1621005490000|2021-05-14 15:18:10|11635.7|11575.7|11636|11576|11636|11576|11625.5|11565.5|2
1621005600000|2021-05-14 15:20:00|11636.5|11576.5|11636.5|11576.5|11636.5|11576.5|11636.5|11576.5|0
1621005750000|2021-05-14 15:22:30|11642.6|11582.6|11646.9|11586.9|11646.9|11586.9|11642.6|11582.6|0
1621005780000|2021-05-14 15:23:00|11649|11589|11649|11589|11649|11589|11649|11589|0
1621005790000|2021-05-14 15:23:10|11653|11593|11654|11594|11654|11594|11653|11593|0
1621005880000|2021-05-14 15:24:40|11649|11589|11649|11589|11649|11589|11649|11589|0
1621005930000|2021-05-14 15:25:30|11644|11604|11644|11604|11644|11604|11644|11604|0
1621006120000|2021-05-14 15:28:40|11644.9|11604.9|11663.1|11603.1|11663.1|11604.9|11644.9|11603.1|1
1621006130000|2021-05-14 15:28:50|11636.4|11612.4|11663.1|11603.1|11663.1|11612.4|11636.4|11603.1|1
1621006160000|2021-05-14 15:29:20|11655.1|11615.1|11655.1|11615.1|11663.1|11615.1|11655.1|11603.1|0
1621006170000|2021-05-14 15:29:30|11663.1|11603.1|11655.6|11615.6|11663.1|11615.6|11655.1|11603.1|0
1621006180000|2021-05-14 15:29:40|11653.7|11629.7|11656.4|11632.4|11656.4|11632.4|11653.7|11629.7|0
1621006200000|2021-05-14 15:30:00|11653.9|11629.9|11656.4|11632.4|11656.4|11632.4|11653.9|11629.9|0
1621006210000|2021-05-14 15:30:10|11656.5|11632.5|11656.5|11632.5|11656.5|11632.5|11656.5|11632.5|0
1621006400000|2021-05-14 15:33:20|11660.5|11636.5|11656.5|11632.5|11660.5|11636.5|11656.5|11632.5|2
1621006530000|2021-05-14 15:35:30|11654.4|11630.4|11656|11632|11656|11632|11654.4|11630.4|1
1621006540000|2021-05-14 15:35:40|11656.5|11632.5|11656.5|11632.5|11656.5|11632.5|11656.5|11632.5|0
1621006680000|2021-05-14 15:38:00|11654.9|11630.9|11654.9|11630.9|11654.9|11630.9|11654.9|11630.9|1
1621006740000|2021-05-14 15:39:00|||||||||2
1621006750000|2021-05-14 15:39:10|11661.3|11621.3|11660.4|11620.4|11661.3|11621.3|11660.4|11620.4|2
1621006770000|2021-05-14 15:39:30|11661.3|11621.3|11661.3|11621.3|11661.3|11621.3|11661.3|11621.3|0
1621006840000|2021-05-14 15:40:40|11659.4|11635.4|11659.4|11635.4|11659.4|11635.4|11659.4|11635.4|0
1621006850000|2021-05-14 15:40:50|11661.3|11621.3|11661.3|11621.3|11661.3|11621.8|11645.8|11619.9|1
1621006980000|2021-05-14 15:43:00|11649.3|11625.3|11660.4|11620.4|11660.4|11625.3|11649.3|11620.4|0
1621007230000|2021-05-14 15:47:10|11648.4|11624.4|11648.4|11624.4|11648.4|11624.4|11648.4|11624.4|0
1621007350000|2021-05-14 15:49:10|11646.3|11622.3|11645.9|11621.9|11646.3|11622.3|11645.9|11621.9|0
1621007550000|2021-05-14 15:52:30|11652.4|11628.4|11657.4|11633.4|11659.5|11635.5|11652.4|11628.4|2
1621007560000|2021-05-14 15:52:40|11659.5|11635.5|11659.5|11635.5|11659.5|11635.5|11659.5|11635.5|0
1621007590000|2021-05-14 15:53:10|||||||||2
1621007610000|2021-05-14 15:53:30|11666.1|11642.1|11666.1|11642.1|11666.1|11642.1|11666.1|11642.1|1
1621007620000|2021-05-14 15:53:40|11664|11640|11664|11640|11666.1|11642.1|11664|11640|0
1621007790000|2021-05-14 15:56:30|11664.5|11640.5|11664.5|11640.5|11664.5|11640.5|11664.5|11640.5|0
1621007820000|2021-05-14 15:57:00|11666.5|11642.5|11664.5|11640.5|11666.5|11642.5|11664.5|11640.5|0
1621007890000|2021-05-14 15:58:10|11666.5|11642.5|11664.5|11640.5|11666.5|11642.5|11664.5|11640.5|0
1621007900000|2021-05-14 15:58:20|11666.5|11642.5|11666.5|11642.5|11666.5|11642.5|11664.5|11640.5|0
1621007910000|2021-05-14 15:58:30|11664.5|11640.5|11679.3|11655.3|11681.4|11657.4|11664.5|11640.5|3
1621008020000|2021-05-14 16:00:20|11683.4|11659.4|11679.3|11655.3|11683.4|11659.4|11679.3|11655.3|1
1621008230000|2021-05-14 16:03:50|11683.9|11659.9|11690|11666|11691.9|11666|11681.8|11651.9|8
1621008240000|2021-05-14 16:04:00|11694.1|11670.1|11694.1|11670.1|11694.1|11670.1|11694.1|11670.1|1
1621008260000|2021-05-14 16:04:20|11696.1|11672.1|11696.6|11672.6|11696.6|11672.6|11694.1|11670.1|2
1621008270000|2021-05-14 16:04:30|11694.5|11670.5|11696.6|11672.6|11696.6|11672.6|11694.5|11670.5|1
1621008280000|2021-05-14 16:04:40|11700.6|11676.6|11700.6|11676.6|11700.6|11676.6|11700.6|11676.6|4
1621008300000|2021-05-14 16:05:00|11698.6|11674.6|11701.1|11677.1|11701.1|11677.1|11698.6|11674.6|0
1621008330000|2021-05-14 16:05:30|11703.1|11679.1|11703.1|11679.1|11703.1|11679.1|11703.1|11679.1|4
1621008340000|2021-05-14 16:05:40|11705.6|11681.6|11707.5|11683.5|11707.5|11683.5|11703.6|11679.6|1
1621008350000|2021-05-14 16:05:50|11696.8|11672.8|11696.8|11672.8|11696.8|11672.8|11696.8|11672.8|3
1621008370000|2021-05-14 16:06:10|11696.9|11672.9|11696.9|11672.9|11696.9|11672.9|11696.9|11672.9|0
1621008390000|2021-05-14 16:06:30|11698.9|11674.9|11698.9|11674.9|11698.9|11674.9|11698.9|11674.9|0
1621008510000|2021-05-14 16:08:30|||||||||1
1621008520000|2021-05-14 16:08:40|11695.5|11671.5|11695.5|11671.5|11695.5|11671.5|11695.5|11671.5|3
1621008630000|2021-05-14 16:10:30|11697.5|11673.5|11695.5|11671.5|11697.5|11673.5|11695.5|11671.5|0
1621008680000|2021-05-14 16:11:20|11693|11669|11693|11669|11693|11669|11693|11669|1
1621008700000|2021-05-14 16:11:40|11679.4|11655.4|11679.4|11655.4|11679.4|11655.4|11679.4|11655.4|5
1621008710000|2021-05-14 16:11:50|11675.3|11651.3|11677.8|11653.8|11677.8|11653.8|11675.3|11651.3|2
1621008720000|2021-05-14 16:12:00|11687.8|11647.8|11687.8|11647.8|11687.8|11647.8|11687.8|11647.8|0
1621008730000|2021-05-14 16:12:10|11688.3|11648.3|11688.3|11648.3|11688.3|11648.3|11688.3|11648.3|0
1621008770000|2021-05-14 16:12:50|11660.3|11636.3|11660.3|11636.3|11662.3|11638.3|11660.3|11636.3|7
1621008780000|2021-05-14 16:13:00|11655.3|11615.3|11655.8|11615.8|11667.4|11615.8|11655.3|11607.4|3
1621008790000|2021-05-14 16:13:10|11653.3|11613.3|11655.3|11615.3|11666.9|11615.3|11652.8|11606.9|0
1621008800000|2021-05-14 16:13:20|11652.8|11612.8|11650.8|11610.8|11667.8|11615.3|11650.8|11607.8|0
1621008820000|2021-05-14 16:13:40|11652.8|11612.8|11648.3|11608.3|11655.3|11615.3|11635.3|11608.3|1
1621008830000|2021-05-14 16:13:50|11636.2|11612.2|11651.3|11611.3|11666.9|11612.8|11636.2|11603.3|0
1621008840000|2021-05-14 16:14:00|11650.8|11610.8|11642.3|11618.3|11650.8|11618.3|11642.3|11608.3|0
1621008850000|2021-05-14 16:14:10|11646.4|11622.4|11632.8|11608.8|11648.3|11622.4|11632.8|11608.3|1
1621008860000|2021-05-14 16:14:20|||||||||2
1621008870000|2021-05-14 16:14:30|||||||||2
1621008880000|2021-05-14 16:14:40|11630.9|11592.8|11626.9|11602.9|11630.9|11606.9|11626.9|11592.8|1
1621008890000|2021-05-14 16:14:50|11659.9|11599.9|11654.9|11594.9|11659.9|11599.9|11654.9|11594.9|2
1621008900000|2021-05-14 16:15:00|11656.9|11596.9|11656.9|11596.9|11656.9|11596.9|11656.9|11596.9|0
1621008930000|2021-05-14 16:15:30|11661.9|11601.9|11657.4|11597.4|11661.9|11601.9|11657.4|11597.4|0
1621008940000|2021-05-14 16:15:40|11632.8|11608.8|11661.9|11601.9|11661.9|11608.8|11632.8|11596.9|2
1621008960000|2021-05-14 16:16:00|11658|11618|11659.4|11619.4|11667.4|11619.4|11658|11607.4|0
1621008970000|2021-05-14 16:16:10|11661.9|11621.9|11661.9|11621.9|11661.9|11623.8|11647.8|11621.5|3
1621008980000|2021-05-14 16:16:20|11659.4|11599.4|11644.4|11604.4|11659.4|11604.4|11644.4|11597.4|2
1621009020000|2021-05-14 16:17:00|11650.4|11590.4|11650.4|11590.4|11650.4|11590.4|11650.4|11590.4|0
1621009030000|2021-05-14 16:17:10|11624.2|11600.2|11628.3|11588.3|11628.3|11600.2|11622.4|11588.3|0
1621009090000|2021-05-14 16:18:10|11612.8|11588.8|11612.8|11588.8|11612.8|11588.8|11610.3|11586.3|2
1621009100000|2021-05-14 16:18:20|11606.4|11582.4|11606.4|11582.4|11606.4|11582.4|11606.4|11582.4|2
1621009140000|2021-05-14 16:19:00|11611.9|11571.9|11606.4|11582.4|11611.9|11582.4|11606.4|11571.9|0
1621009150000|2021-05-14 16:19:10|11612.4|11572.4|11606.4|11582.4|11612.4|11582.4|11606.4|11572.4|0
1621009220000|2021-05-14 16:20:20|11608.9|11584.9|11612.4|11572.4|11612.4|11584.9|11606.4|11572.4|2
1621009230000|2021-05-14 16:20:30|11611.9|11571.9|11611.9|11571.9|11611.9|11571.9|11611.9|11571.9|0
1621009380000|2021-05-14 16:23:00|11606|11582|11608.9|11584.9|11608.9|11584.9|11606|11582|1
1621009390000|2021-05-14 16:23:10|||||||||2
1621009400000|2021-05-14 16:23:20|11606.4|11582.4|11611.9|11571.9|11611.9|11582.4|11606.4|11571.9|2
1621009410000|2021-05-14 16:23:30|11611|11571|11614.9|11554.9|11614.9|11571|11611|11554.9|3
1621009490000|2021-05-14 16:24:50|11621|11561|11622.4|11562.4|11627.6|11567.6|11621|11561|0
1621009500000|2021-05-14 16:25:00|11621.5|11561.5|11619.4|11559.4|11621.5|11561.5|11619.4|11559.4|2
1621009540000|2021-05-14 16:25:40|11617.4|11557.4|11617.4|11557.4|11617.4|11557.4|11617.4|11557.4|1
1621009550000|2021-05-14 16:25:50|||||||||4
1621009670000|2021-05-14 16:27:50|||||||||1
1621009740000|2021-05-14 16:29:00|11619.5|11559.5|11619.5|11559.5|11619.5|11559.5|11619.5|11559.5|0
1621009780000|2021-05-14 16:29:40|11621.5|11561.5|11621.5|11561.5|11621.5|11561.5|11621.5|11561.5|2
1621009920000|2021-05-14 16:32:00|11628.5|11568.5|11628.5|11568.5|11628.5|11568.5|11628.5|11568.5|2
1621009960000|2021-05-14 16:32:40|||||||||1
1621009970000|2021-05-14 16:32:50|||||||||1
1621009980000|2021-05-14 16:33:00|11635.4|11575.4|11637|11577|11637|11577|11635.4|11575.4|2
1621010010000|2021-05-14 16:33:30|11636.5|11576.5|11636.5|11576.5|11636.5|11576.5|11636.5|11576.5|0
1621010020000|2021-05-14 16:33:40|11638.5|11578.5|11636.5|11576.5|11638.5|11578.5|11636.5|11576.5|0
1621010030000|2021-05-14 16:33:50|11626.5|11566.5|11629|11569|11629|11569|11626.5|11566.5|0
1621010190000|2021-05-14 16:36:30|11631.3|11571.3|11636.5|11576.5|11639|11579|11631.3|11571.3|3
1621010200000|2021-05-14 16:36:40|11634|11574|11634|11574|11634|11574|11634|11574|0
1621010260000|2021-05-14 16:37:40|||||||||1
1621010290000|2021-05-14 16:38:10|||||||||1
1621010310000|2021-05-14 16:38:30|11632|11572|11633.6|11573.6|11636.1|11576.1|11629.5|11569.5|0
1621010330000|2021-05-14 16:38:50|11637.6|11613.6|11635.6|11575.6|11637.6|11613.6|11626.1|11566.1|1
1621010350000|2021-05-14 16:39:10|11639.2|11579.2|11664.2|11604.2|11664.2|11610.1|11635.1|11575.1|1
1621010360000|2021-05-14 16:39:20|11634.6|11610.6|11652.6|11612.6|11665.1|11612.6|11634.6|11605.1|1
1621010480000|2021-05-14 16:41:20|11664.7|11604.7|11652.6|11612.6|11665.1|11612.6|11652.6|11604.7|1
1621010490000|2021-05-14 16:41:30|11664.7|11604.7|11665.1|11605.1|11665.1|11613.1|11653.1|11604.7|1
1621010520000|2021-05-14 16:42:00|11652.6|11612.6|11652.6|11612.6|11652.6|11612.6|11652.6|11612.6|0
1621010540000|2021-05-14 16:42:20|11664.7|11604.7|11652.6|11612.6|11664.7|11612.6|11652.6|11604.7|0
1621010560000|2021-05-14 16:42:40|11664.7|11604.7|11664.7|11604.7|11664.7|11612.6|11652.6|11604.7|0
1621010570000|2021-05-14 16:42:50|11652.6|11612.6|11664.7|11604.7|11664.7|11612.6|11652.6|11604.7|0
1621010580000|2021-05-14 16:43:00|11665.1|11605.1|11665.1|11605.1|11665.1|11605.1|11665.1|11605.1|0
1621010720000|2021-05-14 16:45:20|11652.6|11612.6|11665.1|11605.1|11665.1|11613.1|11652.6|11605.1|2
1621010770000|2021-05-14 16:46:10|11665.2|11605.2|11665.2|11605.2|11665.2|11605.2|11665.2|11605.2|0
1621010990000|2021-05-14 16:49:50|11653.1|11613.1|11653.1|11613.1|11665.2|11613.1|11653.1|11605.2|1
1621011000000|2021-05-14 16:50:00|11652.7|11612.7|11652.7|11612.7|11652.7|11612.7|11652.7|11612.7|0
1621011260000|2021-05-14 16:54:20|11665.2|11605.2|11665.2|11605.2|11665.2|11605.2|11665.2|11605.2|0
1621011270000|2021-05-14 16:54:30|11663.8|11603.8|11663.8|11603.8|11663.8|11603.8|11663.8|11603.8|0
1621011290000|2021-05-14 16:54:50|11637.2|11613.2|11663.8|11603.8|11663.8|11613.2|11637.2|11603.3|0
1621011590000|2021-05-14 16:59:50|11657.7|11617.7|11653.8|11613.8|11657.7|11617.7|11639.7|11613.8|1
1621011600000|2021-05-14 17:00:00|11655.8|11615.8|11656.3|11616.3|11656.3|11616.3|11655.8|11615.8|0
1621011680000|2021-05-14 17:01:20|11654.3|11614.3|11656.3|11616.3|11656.3|11616.3|11639.7|11614.3|0
1621011690000|2021-05-14 17:01:30|11654.3|11614.3|11654.3|11614.3|11654.3|11614.3|11654.3|11614.3|1
1621011700000|2021-05-14 17:01:40|11653.8|11613.8|11653.8|11613.8|11653.8|11613.8|11653.8|11613.8|0
1621011720000|2021-05-14 17:02:00|11654.3|11614.3|11656.3|11616.3|11656.3|11616.3|11654.3|11614.3|1
1621011780000|2021-05-14 17:03:00|11654.3|11614.3|11656.3|11616.3|11656.3|11616.3|11654.3|11614.3|0
1621011820000|2021-05-14 17:03:40|11658.8|11618.8|11658.8|11618.8|11658.8|11618.8|11658.8|11618.8|1
1621012020000|2021-05-14 17:07:00|11659.3|11619.3|11659.3|11619.3|11659.3|11619.3|11659.3|11619.3|1
1621012030000|2021-05-14 17:07:10|11658.8|11618.8|11658.8|11618.8|11658.8|11618.8|11658.8|11618.8|0
1621012040000|2021-05-14 17:07:20|11648.8|11624.8|11648.8|11624.8|11648.8|11624.8|11648.8|11624.8|0
1621012190000|2021-05-14 17:09:50|11658.8|11618.8|11646.8|11622.8|11658.8|11622.8|11646.8|11618.8|1
1621012200000|2021-05-14 17:10:00|11647.2|11623.2|11647.2|11623.2|11647.2|11623.2|11647.2|11623.2|0
1621012210000|2021-05-14 17:10:10|11646.8|11622.8|11648.8|11624.8|11658.8|11624.8|11646.8|11618.8|0
1621012330000|2021-05-14 17:12:10|11649.7|11625.7|11649.7|11625.7|11649.7|11625.7|11649.7|11625.7|0
1621012350000|2021-05-14 17:12:30|11650.2|11626.2|11650.2|11626.2|11650.2|11626.2|11650.2|11626.2|0
1621012420000|2021-05-14 17:13:40|11660.2|11620.2|11647.7|11623.7|11660.2|11624.6|11647.7|11620.2|2
1621012570000|2021-05-14 17:16:10|11646.3|11622.3|11646.3|11622.3|11646.3|11622.3|11646.3|11622.3|0
1621012790000|2021-05-14 17:19:50|11648.4|11624.4|11650.4|11626.4|11650.4|11626.4|11648.4|11624.4|1
1621012800000|2021-05-14 17:20:00|11650.9|11626.9|11644.3|11620.3|11650.9|11626.9|11644.3|11620.3|2
1621012850000|2021-05-14 17:20:50|11642.3|11618.3|11660.7|11620.7|11660.7|11622.3|11642.3|11618.3|5
1621013040000|2021-05-14 17:24:00|11650.2|11626.2|11660.7|11620.7|11660.7|11630.8|11650.2|11616.2|3
1621013200000|2021-05-14 17:26:40|11645.2|11621.2|11647.3|11623.3|11647.3|11623.3|11645.2|11621.2|1
1621013290000|2021-05-14 17:28:10|11657.3|11633.3|11657.3|11633.3|11657.3|11633.3|11657.3|11633.3|6
1621013310000|2021-05-14 17:28:30|11659.8|11635.8|11659.8|11635.8|11662.3|11638.3|11657.7|11633.7|5
1621013320000|2021-05-14 17:28:40|11657.7|11633.7|11678.9|11638.9|11678.9|11638.9|11657.7|11633.7|9
1621013330000|2021-05-14 17:28:50|11668.8|11644.8|11681.3|11657.3|11681.3|11657.3|11668.8|11644.8|6
1621013340000|2021-05-14 17:29:00|||||||||4
1621013350000|2021-05-14 17:29:10|11681.4|11657.4|11690.9|11666.9|11698.4|11668.9|11681.4|11657.4|19
1621013360000|2021-05-14 17:29:20|11691.4|11667.4|11691.4|11667.4|11691.4|11667.4|11691.4|11667.4|1
1621013370000|2021-05-14 17:29:30|11691.8|11667.8|11693.4|11669.4|11693.4|11669.4|11690.3|11666.3|6
1621013380000|2021-05-14 17:29:40|11695.9|11671.9|11698.4|11674.4|11698.4|11674.4|11695.9|11671.9|0
1621013390000|2021-05-14 17:29:50|11695.9|11671.9|11691.4|11667.4|11695.9|11671.9|11683.9|11649.8|2
1621013400000|2021-05-14 17:30:00|11693.4|11669.4|11695.9|11671.9|11695.9|11671.9|11693.4|11669.4|0
1621013410000|2021-05-14 17:30:10|11689.8|11665.8|11695.9|11671.9|11695.9|11671.9|11688.9|11664.9|1
1621013420000|2021-05-14 17:30:20|11693.7|11653.7|11698.9|11658.9|11698.9|11658.9|11691.9|11651.9|0
1621013460000|2021-05-14 17:31:00|11674.8|11650.8|11674.8|11650.8|11674.8|11650.8|11674.8|11650.8|3
1621013640000|2021-05-14 17:34:00|||||||||1
1621013830000|2021-05-14 17:37:10|11677.3|11653.3|11677.3|11653.3|11677.3|11653.3|11677.3|11653.3|0
1621013910000|2021-05-14 17:38:30|11674.8|11650.8|11674.8|11650.8|11674.8|11650.8|11674.8|11650.8|0
1621013970000|2021-05-14 17:39:30|11676.8|11652.8|11677.3|11653.3|11677.3|11653.3|11676.8|11652.8|0
1621014140000|2021-05-14 17:42:20|11674.4|11650.4|11676.4|11652.4|11676.4|11652.4|11674.4|11650.4|1
1621014190000|2021-05-14 17:43:10|11673.9|11649.9|11676.4|11652.4|11676.4|11652.4|11673.9|11649.9|0
1621014300000|2021-05-14 17:45:00|11685|11661|11685|11661|11685|11661|11685|11661|1
1621014310000|2021-05-14 17:45:10|11682.5|11658.5|11688|11648|11688|11658.5|11682.5|11648|0
1621014380000|2021-05-14 17:46:20|11694.1|11670.1|11696.1|11672.1|11696.1|11672.1|11694.1|11670.1|9
1621014390000|2021-05-14 17:46:30|11696.6|11672.6|11692.5|11652.5|11696.6|11672.6|11692.5|11652.5|0
1621014430000|2021-05-14 17:47:10|11694.9|11654.9|11692.5|11652.5|11699.1|11675.1|11692.5|11652.5|1
1621014440000|2021-05-14 17:47:20|11696.6|11672.6|11696.6|11672.6|11696.6|11672.6|11696.6|11672.6|0
1621014500000|2021-05-14 17:48:20|11696.4|11656.4|11696.7|11672.7|11696.7|11672.7|11696.4|11656.4|0
1621014510000|2021-05-14 17:48:30|11699.1|11675.1|11699.1|11675.1|11699.1|11675.1|11699.1|11675.1|0
1621014560000|2021-05-14 17:49:20|11696.9|11656.9|11694.6|11654.6|11696.9|11656.9|11694.6|11654.6|1
1621014600000|2021-05-14 17:50:00|11692.5|11652.5|11690|11650|11692.5|11652.5|11690|11650|0
1621014630000|2021-05-14 17:50:30|11694.6|11654.6|11694.6|11654.6|11694.6|11654.6|11694.6|11654.6|2
1621014660000|2021-05-14 17:51:00|11696.6|11656.6|11687.5|11663.5|11696.6|11663.5|11687.5|11656.6|0
1621014710000|2021-05-14 17:51:50|11691.6|11667.6|11690|11666|11695|11671|11690|11666|0
1621014720000|2021-05-14 17:52:00|11692|11668|11693|11669|11695|11671|11692|11668|0
1621014730000|2021-05-14 17:52:10|11695|11671|11692.5|11668.5|11695|11671|11692.5|11668.5|0
1621014740000|2021-05-14 17:52:20|11695|11671|11693|11669|11695|11671|11692.5|11668.5|0
1621014750000|2021-05-14 17:52:30|11692.5|11668.5|11695|11671|11695|11671|11692.5|11668.5|0
1621014760000|2021-05-14 17:52:40|11692.5|11668.5|11695|11671|11695|11671|11692.5|11668.5|0
1621014770000|2021-05-14 17:52:50|11692.5|11668.5|11695|11671|11695|11671|11692.5|11668.5|0
1621014790000|2021-05-14 17:53:10|11691.6|11667.6|11691.6|11667.6|11696.1|11672.1|11691.6|11667.6|4
1621014890000|2021-05-14 17:54:50|11688|11648|11688|11648|11688|11648|11688|11648|1
1621014920000|2021-05-14 17:55:20|11682.1|11658.1|11702.1|11642.1|11702.1|11658.1|11682.1|11642.1|0
1621014930000|2021-05-14 17:55:30|11692.6|11652.6|11690.1|11650.1|11692.6|11663.1|11687.1|11650.1|0
1621014940000|2021-05-14 17:55:40|11692.6|11652.6|11690.1|11650.1|11692.6|11652.6|11690.1|11650.1|0
1621015000000|2021-05-14 17:56:40|11686.1|11662.1|11697.6|11637.6|11697.6|11662.1|11677.9|11617.9|6
1621015040000|2021-05-14 17:57:20|11690.1|11650.1|11678|11654|11702.1|11654|11678|11642.1|4
1621015050000|2021-05-14 17:57:30|11680.5|11656.5|11680.5|11656.5|11680.5|11656.5|11680.5|11656.5|0
1621015080000|2021-05-14 17:58:00|11692.6|11652.6|11692.6|11652.6|11692.6|11652.6|11692.6|11652.6|1
1621015090000|2021-05-14 17:58:10|11687.1|11663.1|11687.1|11663.1|11687.1|11663.1|11687.1|11663.1|2
1621015100000|2021-05-14 17:58:20|||||||||1
1621015110000|2021-05-14 17:58:30|11684.1|11660.1|11687.1|11663.1|11687.1|11663.1|11684.1|11660.1|1
1621015120000|2021-05-14 17:58:40|11697.1|11657.1|11687.1|11663.1|11697.1|11663.1|11687.1|11657.1|4
1621015130000|2021-05-14 17:58:50|11689.6|11665.6|11694.1|11670.1|11694.1|11670.1|11689.6|11665.6|2
1621015140000|2021-05-14 17:59:00|11694.6|11654.6|11692.6|11652.6|11694.6|11654.6|11692.6|11652.6|1
1621015160000|2021-05-14 17:59:20|11694.6|11654.6|11692.6|11652.6|11694.6|11654.6|11692.6|11652.6|2
1621015170000|2021-05-14 17:59:30|11678.5|11654.5|11682.4|11622.4|11682.4|11654.5|11678.3|11618.3|3
1621015180000|2021-05-14 17:59:40|11681.9|11621.9|11690.5|11630.5|11690.5|11630.5|11681.9|11621.9|3
1621015190000|2021-05-14 17:59:50|11692.6|11632.6|11692.6|11632.6|11692.6|11632.6|11692.6|11632.6|3
1621252810000|2021-05-17 12:00:10|11861.4|11837.4|11859.5|11835.5|11861.4|11837.4|11859.5|11835.5|0
1621252820000|2021-05-17 12:00:20|11865|11805|11889.1|11829.1|11889.1|11829.1|11862.5|11802.5|22
1621252830000|2021-05-17 12:00:30|11891.6|11831.6|11872.6|11848.6|11894.1|11849.4|11872.6|11831.6|0
1621252840000|2021-05-17 12:00:40|11867.6|11843.6|11867.6|11843.6|11867.6|11843.6|11867.6|11843.6|5
1621252860000|2021-05-17 12:01:00|11870.1|11846.1|11870.1|11846.1|11870.1|11846.1|11870.1|11846.1|1
1621252870000|2021-05-17 12:01:10|11867.6|11843.6|11872.6|11848.6|11872.6|11848.6|11867.6|11843.6|6
1621252880000|2021-05-17 12:01:20|||||||||2
1621252890000|2021-05-17 12:01:30|11867.6|11843.6|11863.1|11823.1|11871.8|11843.6|11863.1|11823.1|4
1621252900000|2021-05-17 12:01:40|11865|11825|11863.1|11803.1|11877.5|11825.6|11863.1|11803.1|0
1621252920000|2021-05-17 12:02:00|11855|11815|11850.6|11810.6|11855.6|11815.6|11850.6|11810.6|1
1621252930000|2021-05-17 12:02:10|11854.4|11814.4|11863.1|11803.1|11863.1|11815.6|11854.4|11803.1|0
1621253050000|2021-05-17 12:04:10|11850.6|11810.6|11863.1|11803.1|11863.1|11810.6|11850.6|11802.5|0
1621253090000|2021-05-17 12:04:50|11855.6|11815.6|11855.6|11815.6|11855.6|11815.6|11855.6|11815.6|0
1621253120000|2021-05-17 12:05:20|||||||||1
1621253130000|2021-05-17 12:05:30|11857.5|11817.5|11858.1|11818.1|11858.1|11818.1|11857.5|11817.5|0
1621253140000|2021-05-17 12:05:40|11852.6|11828.6|11852.6|11828.6|11852.6|11828.6|11852.6|11828.6|0
1621253150000|2021-05-17 12:05:50|11847.6|11823.6|11852.6|11828.6|11858.1|11828.6|11847.6|11818.1|0
1621253160000|2021-05-17 12:06:00|11850.1|11826.1|11852.6|11828.6|11852.6|11828.6|11847.6|11823.6|1
1621253180000|2021-05-17 12:06:20|||||||||1
1621253210000|2021-05-17 12:06:50|11858.1|11818.1|11852.6|11828.6|11858.1|11828.6|11847.6|11818.1|1
1621253220000|2021-05-17 12:07:00|11850.7|11826.7|11852|11828|11857.5|11828|11847.6|11817.5|1
1621253230000|2021-05-17 12:07:10|11852.6|11828.6|11852.6|11828.6|11852.6|11828.6|11852.6|11828.6|0
1621253250000|2021-05-17 12:07:30|11848.8|11824.8|11852.6|11828.6|11852.6|11828.6|11847.6|11823.6|1
1621253260000|2021-05-17 12:07:40|11847.6|11823.6|11850.1|11826.1|11850.1|11826.1|11847.6|11823.6|0
1621253270000|2021-05-17 12:07:50|11848.2|11824.2|11847.6|11823.6|11848.2|11824.2|11847.6|11823.6|0
1621253280000|2021-05-17 12:08:00|||||||||1
1621253300000|2021-05-17 12:08:20|||||||||2
1621253310000|2021-05-17 12:08:30|11843|11819|11843|11819|11843|11819|11843|11819|0
1621253330000|2021-05-17 12:08:50|11854.9|11830.9|11858.1|11818.1|11858.1|11831.1|11852|11818.1|5
1621253350000|2021-05-17 12:09:10|11856.4|11816.4|11856.4|11816.4|11856.4|11816.4|11856.4|11816.4|0
1621253400000|2021-05-17 12:10:00|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|2
1621253420000|2021-05-17 12:10:20|11843|11819|11843|11819|11843|11819|11843|11819|0
1621253470000|2021-05-17 12:11:10|11847.4|11823.4|11847.4|11823.4|11847.4|11823.4|11847.4|11823.4|1
1621253600000|2021-05-17 12:13:20|11843.6|11819.6|11843|11819|11843.6|11819.6|11843|11819|0
1621253610000|2021-05-17 12:13:30|11841.1|11817.1|11837.2|11813.2|11841.1|11817.1|11837.2|11813.2|0
1621253620000|2021-05-17 12:13:40|11837.8|11813.8|11847.4|11823.4|11847.4|11823.4|11837.8|11813.8|1
1621253630000|2021-05-17 12:13:50|11845.5|11821.5|11847.4|11823.4|11847.4|11823.4|11843|11819|0
1621253700000|2021-05-17 12:15:00|11849.9|11825.9|11849.9|11825.9|11849.9|11825.9|11849.9|11825.9|0
1621253710000|2021-05-17 12:15:10|11848|11824|11852.4|11828.4|11852.4|11828.4|11848|11824|0
1621253770000|2021-05-17 12:16:10|11850.7|11826.7|11859.8|11835.8|11865.3|11835.8|11847.4|11812.9|6
1621253790000|2021-05-17 12:16:30|11860.3|11836.3|11861.7|11837.7|11861.7|11837.7|11860.3|11836.3|1
1621253800000|2021-05-17 12:16:40|11859.2|11835.2|11859.2|11835.2|11859.2|11835.2|11859.2|11835.2|0
1621253880000|2021-05-17 12:18:00|11852.8|11828.8|11852.8|11828.8|11852.8|11828.8|11852.8|11828.8|1
1621253920000|2021-05-17 12:18:40|11858.6|11834.6|11856.7|11832.7|11859.2|11835.2|11856.7|11832.7|3
1621253930000|2021-05-17 12:18:50|11859.7|11819.7|11857.2|11817.2|11859.7|11830.2|11853|11817.2|1
1621254000000|2021-05-17 12:20:00|11859.1|11819.1|11859.1|11819.1|11859.1|11819.1|11859.1|11819.1|1
1621254010000|2021-05-17 12:20:10|11859.7|11819.7|11859.7|11819.7|11859.7|11819.7|11859.7|11819.7|0
1621254030000|2021-05-17 12:20:30|11858.5|11818.5|11856|11816|11858.5|11829|11853|11816|1
1621254040000|2021-05-17 12:20:40|11858|11818|11854.1|11814.1|11858.5|11818.5|11854.1|11814.1|0
1621254120000|2021-05-17 12:22:00|11858|11818|11848.6|11824.6|11858.5|11824.6|11848.6|11818|1
1621254370000|2021-05-17 12:26:10|11849.2|11825.2|11849.2|11825.2|11849.2|11825.2|11849.2|11825.2|0
1621254610000|2021-05-17 12:30:10|11854.2|11830.2|11849.2|11825.2|11854.2|11830.2|11849.2|11825.2|2
1621254700000|2021-05-17 12:31:40|11849.8|11825.8|11849.8|11825.8|11849.8|11825.8|11849.8|11825.8|0
1621254730000|2021-05-17 12:32:10|11855.9|11815.9|11849.8|11825.8|11859.1|11825.8|11849.8|11815.9|1
1621254750000|2021-05-17 12:32:30|11854.2|11830.2|11859.7|11819.7|11860.3|11830.2|11853.6|11817.2|0
1621254760000|2021-05-17 12:32:40|11857.2|11817.2|11856.7|11832.7|11859.7|11832.7|11853.6|11817.2|0
1621254810000|2021-05-17 12:33:30|11854.8|11830.8|11854.8|11830.8|11854.8|11830.8|11854.8|11830.8|0
1621254820000|2021-05-17 12:33:40|11855.4|11831.4|11855.4|11831.4|11855.4|11831.4|11855.4|11831.4|1
1621254840000|2021-05-17 12:34:00|11857.3|11833.3|11857.3|11833.3|11857.3|11833.3|11857.3|11833.3|1
1621254900000|2021-05-17 12:35:00|||||||||1
1621254960000|2021-05-17 12:36:00|11844|11820|11844.6|11820.6|11846.5|11822.5|11844|11820|2
1621254970000|2021-05-17 12:36:10|11844|11820|11844|11820|11844|11820|11844|11820|0
1621255020000|2021-05-17 12:37:00|||||||||2
1621255070000|2021-05-17 12:37:50|11860.3|11820.3|11855.9|11815.9|11860.3|11826.4|11850.4|11815.9|0
1621255080000|2021-05-17 12:38:00|11849.8|11825.8|11849.8|11825.8|11849.8|11825.8|11849.8|11825.8|0
1621255090000|2021-05-17 12:38:10|11850.4|11826.4|11852.9|11828.9|11852.9|11828.9|11850.4|11826.4|0
1621255110000|2021-05-17 12:38:30|||||||||1
1621255150000|2021-05-17 12:39:10|11849.8|11825.8|11860.3|11820.3|11860.3|11826.4|11849.8|11820.3|19
1621255160000|2021-05-17 12:39:20|11874.2|11814.2|11884.4|11824.4|11886.3|11826.3|11874.2|11814.2|18
1621255170000|2021-05-17 12:39:30|11883.8|11823.8|11883.8|11823.8|11883.8|11823.8|11883.8|11823.8|0
1621255200000|2021-05-17 12:40:00|11868.8|11828.8|11871.3|11831.3|11871.3|11831.3|11866.9|11826.9|0
1621255220000|2021-05-17 12:40:20|11883.2|11823.2|11875.7|11835.7|11883.2|11835.7|11875.7|11823.2|0
1621255230000|2021-05-17 12:40:30|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|3
1621255340000|2021-05-17 12:42:20|||||||||1
1621255390000|2021-05-17 12:43:10|11873.4|11833.4|11873.4|11833.4|11873.4|11833.4|11873.4|11833.4|0
1621255560000|2021-05-17 12:46:00|||||||||1
1621255660000|2021-05-17 12:47:40|11893|11833|11889.2|11849.2|11893|11849.2|11886.7|11833|5
1621255670000|2021-05-17 12:47:50|11891|11867|11911.8|11887.8|11919.2|11887.8|11891|11859.2|18
1621255680000|2021-05-17 12:48:00|||||||||5
1621255690000|2021-05-17 12:48:10|11914.3|11890.3|11914.3|11890.3|11914.3|11890.3|11911.8|11887.8|6
1621255710000|2021-05-17 12:48:30|11907.9|11883.9|11908.4|11848.4|11908.4|11883.9|11907.9|11848.4|5
1621255720000|2021-05-17 12:48:40|11907.8|11847.8|11903.4|11843.4|11907.8|11847.8|11903.4|11843.4|1
1621255790000|2021-05-17 12:49:50|11909.2|11849.2|11912.3|11852.3|11912.3|11852.3|11909.2|11849.2|6
1621255840000|2021-05-17 12:50:40|11908.4|11848.4|11908.4|11848.4|11908.4|11848.4|11908.4|11848.4|0
1621255850000|2021-05-17 12:50:50|11905.9|11845.9|11905.9|11845.9|11905.9|11845.9|11905.9|11845.9|0
1621255880000|2021-05-17 12:51:20|11904|11844|11903.4|11843.4|11904|11844|11903.4|11843.4|0
1621256000000|2021-05-17 12:53:20|11899.6|11839.6|11898.4|11838.4|11899.6|11839.6|11898.4|11838.4|0
1621256060000|2021-05-17 12:54:20|11890.9|11830.9|11893.4|11833.4|11893.4|11833.4|11890.9|11830.9|0
1621256110000|2021-05-17 12:55:10|11889.6|11829.6|11889.6|11829.6|11889.6|11829.6|11889.6|11829.6|0
1621256190000|2021-05-17 12:56:30|11893.4|11833.4|11899.6|11839.6|11899.6|11839.6|11892.1|11832.1|0
1621256200000|2021-05-17 12:56:40|11897.7|11837.7|11894.6|11854.6|11902.1|11854.6|11882.7|11837.7|0
1621256210000|2021-05-17 12:56:50|11902.7|11842.7|11902.1|11842.1|11902.7|11842.7|11902.1|11842.1|0
1621256250000|2021-05-17 12:57:30|11870.1|11846.1|11870.1|11846.1|11870.1|11846.1|11870.1|11846.1|1
1621256270000|2021-05-17 12:57:50|||||||||1
1621256280000|2021-05-17 12:58:00|||||||||4
1621256420000|2021-05-17 13:00:20|11872|11848|11872.6|11848.6|11872.6|11848.6|11872|11848|0
1621256430000|2021-05-17 13:00:30|||||||||2
1621256520000|2021-05-17 13:02:00|11870.6|11846.6|11870.6|11846.6|11870.6|11846.6|11870.6|11846.6|2
1621256530000|2021-05-17 13:02:10|11870.1|11846.1|11870.1|11846.1|11870.1|11846.1|11870.1|11846.1|0
1621256540000|2021-05-17 13:02:20|11872|11848|11875.1|11851.1|11875.1|11851.1|11872|11848|0
1621256580000|2021-05-17 13:03:00|||||||||3
1621256620000|2021-05-17 13:03:40|11858.7|11834.7|11858.7|11834.7|11858.7|11834.7|11858.7|11834.7|4
1621256630000|2021-05-17 13:03:50|11864.8|11824.8|11864.2|11824.2|11864.8|11824.8|11864.2|11824.2|0
1621256700000|2021-05-17 13:05:00|11861.7|11821.7|11858.7|11834.7|11864.2|11834.7|11858.7|11821.7|0
1621256740000|2021-05-17 13:05:40|11843.5|11819.5|11848.5|11824.5|11848.5|11824.5|11843.5|11819.5|3
1621256750000|2021-05-17 13:05:50|11858.7|11834.7|11858.7|11834.7|11858.7|11834.7|11858.7|11834.7|1
1621256790000|2021-05-17 13:06:30|||||||||5
1621256910000|2021-05-17 13:08:30|||||||||2
1621257000000|2021-05-17 13:10:00|||||||||1
1621257120000|2021-05-17 13:12:00|11858.8|11834.8|11858.8|11834.8|11858.8|11834.8|11858.8|11834.8|0
1621257210000|2021-05-17 13:13:30|||||||||1
1621257630000|2021-05-17 13:20:30|11863.8|11839.8|11863.8|11839.8|11863.8|11839.8|11863.8|11839.8|0
1621257650000|2021-05-17 13:20:50|11866.3|11842.3|11866.3|11842.3|11866.3|11842.3|11866.3|11842.3|0
1621257720000|2021-05-17 13:22:00|||||||||2
1621257910000|2021-05-17 13:25:10|||||||||1
1621257970000|2021-05-17 13:26:10|11854.4|11830.4|11856.9|11832.9|11859.9|11832.9|11853.8|11819.9|6
1621258000000|2021-05-17 13:26:40|11858.8|11834.8|11858.8|11834.8|11858.8|11834.8|11858.8|11834.8|6
1621258010000|2021-05-17 13:26:50|||||||||5
1621258170000|2021-05-17 13:29:30|||||||||6
1621258180000|2021-05-17 13:29:40|11870.6|11830.6|11870.6|11830.6|11870.6|11830.6|11870.6|11830.6|10
1621258190000|2021-05-17 13:29:50|||||||||1
1621258270000|2021-05-17 13:31:10|11873.5|11833.5|11891.2|11831.2|11891.2|11833.5|11873.5|11831.2|11
1621258280000|2021-05-17 13:31:20|11885.5|11825.5|11885.5|11825.5|11885.5|11825.5|11885.5|11825.5|0
1621258340000|2021-05-17 13:32:20|11861.7|11837.7|11861.7|11837.7|11861.7|11837.7|11861.7|11837.7|0
1621258400000|2021-05-17 13:33:20|||||||||8
1621258410000|2021-05-17 13:33:30|11885.5|11825.5|11882.4|11842.4|11885.5|11842.4|11880.5|11825.5|2
1621258420000|2021-05-17 13:33:40|11884.9|11844.9|11891.2|11851.2|11903.1|11854.8|11875|11843.1|10
1621258430000|2021-05-17 13:33:50|11903.2|11843.2|11903.2|11843.2|11903.2|11843.2|11903.2|11843.2|0
1621258440000|2021-05-17 13:34:00|||||||||1
1621258460000|2021-05-17 13:34:20|11891.2|11851.2|11891.2|11851.2|11891.2|11851.2|11891.2|11851.2|0
1621258580000|2021-05-17 13:36:20|11889.3|11849.3|11889.3|11849.3|11889.3|11849.3|11889.3|11849.3|0
1621258590000|2021-05-17 13:36:30|11891.2|11851.2|11891.2|11851.2|11891.2|11851.2|11891.2|11851.2|2
1621258600000|2021-05-17 13:36:40|11903.2|11843.2|11903.2|11843.2|11903.2|11843.2|11903.2|11843.2|7
1621258610000|2021-05-17 13:36:50|||||||||3
1621258620000|2021-05-17 13:37:00|11906.1|11846.1|11908|11848|11908|11848|11906.1|11846.1|5
1621258630000|2021-05-17 13:37:10|11910.5|11850.5|11905.5|11865.5|11910.5|11865.5|11903|11850.5|0
1621258680000|2021-05-17 13:38:00|11901.3|11877.3|11901.3|11877.3|11901.3|11877.3|11901.3|11877.3|0
1621258690000|2021-05-17 13:38:10|11904.4|11880.4|11905|11881|11905|11881|11904.4|11880.4|0
1621258700000|2021-05-17 13:38:20|11907.5|11883.5|11900|11876|11907.5|11883.5|11900|11876|6
1621258740000|2021-05-17 13:39:00|||||||||1
1621258770000|2021-05-17 13:39:30|11898.1|11874.1|11895.2|11871.2|11898.1|11874.1|11895.2|11871.2|0
1621258780000|2021-05-17 13:39:40|11893.6|11853.6|11893.6|11853.6|11893.6|11853.6|11893.6|11853.6|1
1621258790000|2021-05-17 13:39:50|11889.3|11849.3|11889.3|11849.3|11889.3|11849.3|11889.3|11849.3|0
1621258800000|2021-05-17 13:40:00|11883.2|11859.2|11885.2|11861.2|11889.3|11862.3|11883.2|11849.3|0
1621258810000|2021-05-17 13:40:10|11886.3|11862.3|11870.7|11846.7|11886.3|11862.3|11870.2|11846.2|5
1621258820000|2021-05-17 13:40:20|11872.1|11848.1|11868.2|11844.2|11872.7|11848.7|11867.7|11843.7|0
1621258830000|2021-05-17 13:40:30|11867.7|11843.7|11870.2|11846.2|11872.7|11848.7|11867.7|11843.7|0
1621258840000|2021-05-17 13:40:40|11868.2|11844.2|11868.2|11844.2|11872.7|11848.7|11867.7|11843.7|0
1621258850000|2021-05-17 13:40:50|11870.2|11846.2|11868.2|11844.2|11872.1|11848.1|11867.7|11843.7|0
1621258860000|2021-05-17 13:41:00|11867.7|11843.7|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621258870000|2021-05-17 13:41:10|11869.6|11845.6|11868.2|11844.2|11870.2|11846.2|11867.7|11843.7|0
1621258880000|2021-05-17 13:41:20|11870.2|11846.2|11868.3|11844.3|11870.2|11846.2|11867.7|11843.7|0
1621258890000|2021-05-17 13:41:30|11867.7|11843.7|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621258900000|2021-05-17 13:41:40|11869.6|11845.6|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621258910000|2021-05-17 13:41:50|11869.6|11845.6|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621258920000|2021-05-17 13:42:00|11870.2|11846.2|11868.3|11844.3|11870.2|11846.2|11867.7|11843.7|0
1621258930000|2021-05-17 13:42:10|11870.2|11846.2|11867.7|11843.7|11873.2|11846.2|11867.7|11833.2|0
1621258940000|2021-05-17 13:42:20|11870.2|11846.2|11868.3|11844.3|11870.2|11846.2|11867.7|11843.7|0
1621258950000|2021-05-17 13:42:30|11870.2|11846.2|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621258960000|2021-05-17 13:42:40|11870.2|11846.2|11870.2|11846.2|11870.2|11846.2|11867.7|11843.7|0
1621258970000|2021-05-17 13:42:50|11867.7|11843.7|11869.6|11845.6|11870.2|11846.2|11867.7|11843.7|0
1621258980000|2021-05-17 13:43:00|11870.2|11846.2|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621258990000|2021-05-17 13:43:10|11870.2|11846.2|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621259000000|2021-05-17 13:43:20|11870.2|11846.2|11869.6|11845.6|11870.2|11846.2|11867.7|11843.7|0
1621259010000|2021-05-17 13:43:30|11870.2|11846.2|11868.3|11844.3|11870.2|11846.2|11867.7|11843.7|0
1621259020000|2021-05-17 13:43:40|11870.2|11846.2|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621259030000|2021-05-17 13:43:50|11870.2|11846.2|11870.2|11846.2|11880.7|11848.7|11867.7|11835.7|0
1621259040000|2021-05-17 13:44:00|11868.3|11844.3|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621259050000|2021-05-17 13:44:10|11869.6|11845.6|11873.2|11833.2|11875.7|11846.2|11867.1|11833.2|0
1621259060000|2021-05-17 13:44:20|11867.1|11843.1|11873.2|11833.2|11875.7|11843.7|11865.2|11833.2|0
1621259070000|2021-05-17 13:44:30|11867.1|11843.1|11867.1|11843.1|11873.8|11843.7|11867.1|11833.2|0
1621259080000|2021-05-17 13:44:40|11873.8|11833.8|11873.2|11833.2|11873.8|11843.7|11867.1|11833.2|0
1621259100000|2021-05-17 13:45:00|11845.6|11821.6|11844.2|11784.2|11849.7|11821.6|11844.2|11784.2|9
1621259110000|2021-05-17 13:45:10|11838.4|11778.4|11844.2|11784.2|11844.2|11784.2|11836.7|11776.7|0
1621259130000|2021-05-17 13:45:30|11841.3|11781.3|11841.3|11781.3|11841.3|11781.3|11841.3|11781.3|0
1621259150000|2021-05-17 13:45:50|11835.5|11775.5|11841.3|11781.3|11841.3|11781.3|11833.2|11773.2|0
1621259160000|2021-05-17 13:46:00|||||||||1
1621259170000|2021-05-17 13:46:10|11843.8|11783.8|11846.3|11786.3|11846.3|11786.3|11843.8|11783.8|1
1621259180000|2021-05-17 13:46:20|11844.3|11784.3|11844.3|11784.3|11844.3|11784.3|11844.3|11784.3|0
1621259340000|2021-05-17 13:49:00|11844.4|11784.4|11844.4|11784.4|11844.4|11784.4|11844.4|11784.4|0
1621259380000|2021-05-17 13:49:40|11848.2|11788.2|11848.2|11788.2|11848.2|11788.2|11848.2|11788.2|0
1621259390000|2021-05-17 13:49:50|11846.3|11786.3|11848.2|11788.2|11848.2|11788.2|11846.3|11786.3|0
1621259460000|2021-05-17 13:51:00|11840.5|11780.5|11837.4|11777.4|11840.5|11780.5|11837.4|11777.4|4
1621259500000|2021-05-17 13:51:40|11834.9|11774.9|11834.9|11774.9|11834.9|11774.9|11834.9|11774.9|0
1621259510000|2021-05-17 13:51:50|11815.7|11775.7|11815.7|11775.7|11815.7|11775.7|11815.7|11775.7|0
1621259520000|2021-05-17 13:52:00|11812.7|11788.7|11813.8|11773.8|11814.9|11788.7|11810.8|11773.8|6
1621259550000|2021-05-17 13:52:30|11811.5|11787.5|11813.8|11773.8|11813.8|11787.5|11808.3|11773.8|1
1621259560000|2021-05-17 13:52:40|11809.4|11769.4|11805.5|11745.5|11809.8|11775.4|11799.4|11745.5|15
1621259570000|2021-05-17 13:52:50|11797.4|11757.4|11744.2|11684.2|11809.9|11757.4|11736.5|11676.5|19
1621259590000|2021-05-17 13:53:10|11742.3|11682.3|11746.1|11686.1|11746.1|11686.1|11742.3|11682.3|0
1621259600000|2021-05-17 13:53:20|11760.5|11700.5|11756.7|11696.7|11768.2|11708.2|11756.7|11696.7|0
1621259610000|2021-05-17 13:53:30|11764.4|11704.4|11764.4|11704.4|11764.4|11704.4|11764.4|11704.4|0
1621259620000|2021-05-17 13:53:40|11768.2|11708.2|11768.2|11708.2|11768.2|11708.2|11768.2|11708.2|0
1621259630000|2021-05-17 13:53:50|11763.2|11703.2|11763.2|11703.2|11763.2|11703.2|11763.2|11703.2|0
1621259640000|2021-05-17 13:54:00|11761.3|11701.3|11761.3|11701.3|11761.3|11701.3|11761.3|11701.3|1
1621259720000|2021-05-17 13:55:20|11759.4|11699.4|11757.4|11697.4|11761.3|11701.3|11757.4|11697.4|1
1621259760000|2021-05-17 13:56:00|11755.5|11695.5|11758|11698|11760.5|11700.5|11755.5|11695.5|0
1621259770000|2021-05-17 13:56:10|11760|11700|11758|11698|11760|11700|11758|11698|0
1621259790000|2021-05-17 13:56:30|11760.5|11700.5|11760.5|11700.5|11760.5|11700.5|11760.5|11700.5|0
1621259830000|2021-05-17 13:57:10|11748.6|11708.6|11736.8|11712.8|11748.6|11712.8|11736.8|11708.6|0
1621259840000|2021-05-17 13:57:20|11733.7|11709.7|11733.7|11709.7|11733.7|11709.7|11733.7|11709.7|0
1621259860000|2021-05-17 13:57:40|11731.8|11707.8|11731.2|11707.2|11731.8|11707.8|11731.2|11707.2|1
1621259880000|2021-05-17 13:58:00|||||||||1
1621259930000|2021-05-17 13:58:50|11729.3|11705.3|11728.7|11704.7|11729.3|11705.3|11728.7|11704.7|0
1621259940000|2021-05-17 13:59:00|11730.6|11706.6|11730.6|11706.6|11730.6|11706.6|11730.6|11706.6|1
1621259950000|2021-05-17 13:59:10|11731.2|11707.2|11731.2|11707.2|11731.2|11707.2|11731.2|11707.2|0
1621259980000|2021-05-17 13:59:40|11771.1|11711.1|11771.1|11711.1|11771.1|11711.1|11769.2|11709.2|2
1621259990000|2021-05-17 13:59:50|11739.7|11715.7|11749.6|11709.6|11771.1|11715.7|11739.7|11707.6|2
1621260000000|2021-05-17 14:00:00|11746.7|11706.7|11789.4|11729.4|11789.4|11729.4|11746.7|11706.7|1
1621260020000|2021-05-17 14:00:20|11791.3|11731.3|11789.4|11729.4|11791.3|11731.3|11789.4|11729.4|0
1621260030000|2021-05-17 14:00:30|11791.3|11731.3|11789.4|11729.4|11791.3|11731.3|11789.4|11729.4|0
1621260040000|2021-05-17 14:00:40|11787.5|11727.5|11787.5|11727.5|11787.5|11727.5|11787.5|11727.5|0
1621260100000|2021-05-17 14:01:40|11789.4|11729.4|11787.5|11727.5|11789.4|11729.4|11787.5|11727.5|0
1621260140000|2021-05-17 14:02:20|11789.4|11729.4|11785.5|11725.5|11789.4|11729.4|11785.5|11725.5|1
1621260200000|2021-05-17 14:03:20|11773.6|11733.6|11773.6|11733.6|11787.5|11733.6|11773.6|11727.5|0
1621260250000|2021-05-17 14:04:10|11771.9|11731.9|11771.9|11731.9|11771.9|11731.9|11771.9|11731.9|0
1621260260000|2021-05-17 14:04:20|11770|11730|11770|11730|11770|11730|11770|11730|2
1621260270000|2021-05-17 14:04:30|11760.1|11736.1|11760.1|11736.1|11760.1|11736.1|11760.1|11736.1|0
1621260300000|2021-05-17 14:05:00|11760.6|11736.6|11761.2|11737.2|11761.2|11737.2|11760.6|11736.6|9
1621260350000|2021-05-17 14:05:50|||||||||1
1621260360000|2021-05-17 14:06:00|11763|11739|11788.2|11748.2|11788.2|11754.3|11763|11739|6
1621260390000|2021-05-17 14:06:30|||||||||1
1621260410000|2021-05-17 14:06:50|||||||||1
1621260430000|2021-05-17 14:07:10|11778.3|11754.3|11778.3|11754.3|11778.3|11754.3|11778.3|11754.3|0
1621260480000|2021-05-17 14:08:00|11788.2|11748.2|11788.2|11748.2|11788.2|11748.2|11788.2|11748.2|2
1621260600000|2021-05-17 14:10:00|11807.5|11747.5|11809.4|11749.4|11811.3|11751.3|11807.5|11747.5|1
1621260750000|2021-05-17 14:12:30|11813.8|11753.8|11818.8|11758.8|11818.8|11758.8|11813.8|11753.8|0
1621260790000|2021-05-17 14:13:10|11813.8|11773.8|11813.8|11773.8|11813.8|11773.8|11813.8|11773.8|0
1621260870000|2021-05-17 14:14:30|11818.3|11778.3|11812.8|11788.8|11818.3|11788.8|11812.8|11778.3|5
1621260920000|2021-05-17 14:15:20|11815.3|11791.3|11815.3|11791.3|11815.3|11791.3|11813.3|11789.3|0
1621260940000|2021-05-17 14:15:40|11817.8|11793.8|11817.8|11793.8|11817.8|11793.8|11817.8|11793.8|0
1621260980000|2021-05-17 14:16:20|||||||||3
1621261070000|2021-05-17 14:17:50|||||||||1
1621261170000|2021-05-17 14:19:30|11813.9|11789.9|11813.9|11789.9|11813.9|11789.9|11813.9|11789.9|0
1621261200000|2021-05-17 14:20:00|11816.2|11776.2|11816.3|11792.3|11816.3|11792.3|11816.2|11776.2|4
1621261210000|2021-05-17 14:20:10|||||||||1
1621261260000|2021-05-17 14:21:00|11815.1|11791.1|11805.7|11781.7|11815.6|11791.1|11805.7|11775.6|7
1621261270000|2021-05-17 14:21:10|11804.5|11780.5|11804.5|11780.5|11804.5|11780.5|11804.5|11780.5|0
1621261310000|2021-05-17 14:21:50|||||||||1
1621261320000|2021-05-17 14:22:00|11814.4|11774.4|11814.4|11774.4|11814.4|11774.4|11814.4|11774.4|1
1621261380000|2021-05-17 14:23:00|||||||||1
1621261560000|2021-05-17 14:26:00|11814.5|11774.5|11828.3|11768.3|11828.3|11774.5|11814.5|11768.3|3
1621261610000|2021-05-17 14:26:50|11820.8|11780.8|11820.8|11780.8|11820.8|11780.8|11820.8|11780.8|1
1621261620000|2021-05-17 14:27:00|||||||||1
1621261690000|2021-05-17 14:28:10|11820.3|11796.3|11820.3|11796.3|11820.3|11796.3|11820.3|11796.3|0
1621261800000|2021-05-17 14:30:00|11818.4|11794.4|11818.4|11794.4|11818.4|11794.4|11818.4|11794.4|0
1621261860000|2021-05-17 14:31:00|11820.9|11796.9|11820.9|11796.9|11820.9|11796.9|11820.9|11796.9|0
1621261870000|2021-05-17 14:31:10|11818.4|11794.4|11818.4|11794.4|11818.4|11794.4|11818.4|11794.4|4
1621261900000|2021-05-17 14:31:40|11820.9|11796.9|11820.9|11796.9|11820.9|11796.9|11820.9|11796.9|0
1621262040000|2021-05-17 14:34:00|||||||||2
1621262050000|2021-05-17 14:34:10|||||||||2
1621262060000|2021-05-17 14:34:20|||||||||2
1621262100000|2021-05-17 14:35:00|||||||||2
1621262110000|2021-05-17 14:35:10|11825.3|11801.3|11825.3|11801.3|11825.3|11801.3|11825.3|11801.3|2
1621262160000|2021-05-17 14:36:00|11842.6|11818.6|11845.1|11821.1|11849.6|11825.6|11842.6|11818.6|3
1621262180000|2021-05-17 14:36:20|11849|11825|11849.6|11825.6|11849.6|11825.6|11849|11825|0
1621262190000|2021-05-17 14:36:30|11842.8|11818.8|11842.8|11818.8|11842.8|11818.8|11842.8|11818.8|1
1621262200000|2021-05-17 14:36:40|11845.3|11821.3|11845.3|11821.3|11845.3|11821.3|11845.3|11821.3|0
1621262210000|2021-05-17 14:36:50|11843.6|11819.6|11837.8|11813.8|11843.6|11819.6|11837.8|11813.8|1
1621262220000|2021-05-17 14:37:00|11840.9|11816.9|11843.4|11819.4|11843.4|11819.4|11840.9|11816.9|0
1621262270000|2021-05-17 14:37:50|11845.3|11821.3|11847.8|11823.8|11847.8|11823.8|11845.3|11821.3|1
1621262280000|2021-05-17 14:38:00|11850.3|11826.3|11850.3|11826.3|11850.3|11826.3|11850.3|11826.3|0
1621262310000|2021-05-17 14:38:30|11845.3|11821.3|11847.8|11823.8|11847.8|11823.8|11845.3|11821.3|1
1621262320000|2021-05-17 14:38:40|11844.2|11820.2|11844.2|11820.2|11844.2|11820.2|11844.2|11820.2|2
1621262330000|2021-05-17 14:38:50|11847.8|11823.8|11847.8|11823.8|11847.8|11823.8|11847.8|11823.8|0
1621262380000|2021-05-17 14:39:40|||||||||1
1621262400000|2021-05-17 14:40:00|11841.4|11801.4|11841.4|11801.4|11841.4|11801.4|11841.4|11801.4|5
1621262430000|2021-05-17 14:40:30|11840.2|11800.2|11840.2|11800.2|11840.2|11800.2|11840.2|11800.2|0
1621262440000|2021-05-17 14:40:40|||||||||1
1621262470000|2021-05-17 14:41:10|11838.3|11798.3|11838.3|11798.3|11838.3|11798.3|11838.3|11798.3|0
1621262520000|2021-05-17 14:42:00|11836.1|11812.1|11837.2|11813.2|11837.2|11813.2|11836.1|11812.1|0
1621262550000|2021-05-17 14:42:30|11837.3|11813.3|11837.3|11813.3|11837.3|11813.3|11837.3|11813.3|0
1621262580000|2021-05-17 14:43:00|11841.1|11817.1|11841.1|11817.1|11841.1|11817.1|11841.1|11817.1|0
1621262590000|2021-05-17 14:43:10|11842.3|11818.3|11842.3|11818.3|11842.3|11818.3|11842.3|11818.3|0
1621262670000|2021-05-17 14:44:30|11844.2|11820.2|11844.2|11820.2|11844.2|11820.2|11844.2|11820.2|1
1621262720000|2021-05-17 14:45:20|||||||||1
1621262760000|2021-05-17 14:46:00|11846.1|11822.1|11846.1|11822.1|11846.1|11822.1|11844.2|11820.2|16
1621262770000|2021-05-17 14:46:10|11846.7|11822.7|11846.7|11822.7|11846.7|11822.7|11846.7|11822.7|0
1621262780000|2021-05-17 14:46:20|||||||||1
1621263000000|2021-05-17 14:50:00|11843.2|11803.2|11840.3|11800.3|11843.2|11803.2|11840.3|11800.3|4
1621263040000|2021-05-17 14:50:40|11837.2|11797.2|11827.3|11803.3|11837.2|11803.3|11827.3|11797.2|0
1621263120000|2021-05-17 14:52:00|11837.2|11797.2|11837.2|11797.2|11837.2|11797.2|11837.2|11797.2|1
1621263300000|2021-05-17 14:55:00|11831.7|11807.7|11831.7|11807.7|11831.7|11807.7|11829.2|11805.2|0
1621263310000|2021-05-17 14:55:10|11834.2|11810.2|11834.2|11810.2|11834.2|11810.2|11834.2|11810.2|0
1621263430000|2021-05-17 14:57:10|||||||||1
1621263440000|2021-05-17 14:57:20|11836.1|11812.1|11836.7|11812.7|11836.7|11812.7|11836.1|11812.1|0
1621263480000|2021-05-17 14:58:00|11845.2|11821.2|11845.2|11821.2|11845.2|11821.2|11845.2|11821.2|2
1621263510000|2021-05-17 14:58:30|11847.7|11823.7|11847.7|11823.7|11847.7|11823.7|11847.7|11823.7|0
1621263580000|2021-05-17 14:59:40|11848.3|11824.3|11848.3|11824.3|11848.3|11824.3|11848.3|11824.3|0
1621263590000|2021-05-17 14:59:50|11850.8|11826.8|11850.8|11826.8|11850.8|11826.8|11850.8|11826.8|0
1621263790000|2021-05-17 15:03:10|11848.3|11824.3|11845.8|11821.8|11848.3|11824.3|11845.8|11821.8|0
1621263830000|2021-05-17 15:03:50|11843.3|11819.3|11840.8|11816.8|11843.3|11819.3|11840.8|11816.8|1
1621263880000|2021-05-17 15:04:40|11844.6|11820.6|11844.6|11820.6|11844.6|11820.6|11844.6|11820.6|1
1621263890000|2021-05-17 15:04:50|11845.8|11821.8|11845.8|11821.8|11845.8|11821.8|11845.8|11821.8|1
1621264120000|2021-05-17 15:08:40|11849.6|11825.6|11849.6|11825.6|11849.6|11825.6|11849.6|11825.6|0
1621264140000|2021-05-17 15:09:00|11850.8|11826.8|11850.8|11826.8|11850.8|11826.8|11850.8|11826.8|0
1621264200000|2021-05-17 15:10:00|||||||||1
1621264230000|2021-05-17 15:10:30|11854.7|11830.7|11855.8|11831.8|11855.8|11831.8|11854.7|11830.7|6
1621264270000|2021-05-17 15:11:10|||||||||4
1621264360000|2021-05-17 15:12:40|11856.4|11832.4|11856.4|11832.4|11856.4|11832.4|11856.4|11832.4|0
1621264390000|2021-05-17 15:13:10|11857|11833|11857|11833|11857|11833|11857|11833|0
1621264440000|2021-05-17 15:14:00|||||||||2
1621264530000|2021-05-17 15:15:30|11854.5|11830.5|11854.5|11830.5|11854.5|11830.5|11854.5|11830.5|2
1621264540000|2021-05-17 15:15:40|11856.4|11832.4|11854.5|11830.5|11856.4|11832.4|11854.5|11830.5|1
1621264580000|2021-05-17 15:16:20|11855.1|11831.1|11855.1|11831.1|11857|11833|11855.1|11831.1|2
1621264590000|2021-05-17 15:16:30|11854.5|11830.5|11854.5|11830.5|11854.5|11830.5|11854.5|11830.5|0
1621264600000|2021-05-17 15:16:40|11852|11828|11852|11828|11852|11828|11852|11828|0
1621264620000|2021-05-17 15:17:00|||||||||3
1621264690000|2021-05-17 15:18:10|11852.6|11828.6|11848.8|11824.8|11852.6|11828.6|11846.3|11822.3|1
1621264740000|2021-05-17 15:19:00|11849.3|11825.3|11849.3|11825.3|11849.3|11825.3|11849.3|11825.3|0
1621264820000|2021-05-17 15:20:20|11851.3|11827.3|11851.3|11827.3|11851.3|11827.3|11849.3|11825.3|1
1621264920000|2021-05-17 15:22:00|||||||||1
1621264930000|2021-05-17 15:22:10|||||||||1
1621264950000|2021-05-17 15:22:30|11857|11833|11858.2|11834.2|11858.2|11834.2|11857|11833|0
1621265000000|2021-05-17 15:23:20|||||||||2
1621265060000|2021-05-17 15:24:20|11862|11838|11862|11838|11862|11838|11862|11838|0
1621265080000|2021-05-17 15:24:40|11853.2|11829.2|11853.2|11829.2|11855.4|11829.2|11853.2|11815.4|2
1621265310000|2021-05-17 15:28:30|11862|11838|11862|11838|11862|11838|11862|11838|1
1621265330000|2021-05-17 15:28:50|11864|11840|11864|11840|11864|11840|11864|11840|1
1621265360000|2021-05-17 15:29:20|11863.4|11839.4|11855.4|11815.4|11863.4|11839.4|11855.4|11815.4|1
1621265370000|2021-05-17 15:29:30|11857.4|11817.4|11855.5|11815.5|11857.4|11817.4|11855.5|11815.5|0
1621265640000|2021-05-17 15:34:00|11856|11816|11856|11816|11856|11816|11856|11816|1
1621265650000|2021-05-17 15:34:10|11855.5|11815.5|11855.5|11815.5|11855.5|11815.5|11855.5|11815.5|0
1621265700000|2021-05-17 15:35:00|11853.8|11829.8|11863.7|11823.7|11863.7|11829.8|11853.8|11823.7|0
1621265710000|2021-05-17 15:35:10|11864.3|11824.3|11864.3|11824.3|11864.3|11824.3|11864.3|11824.3|0
1621265760000|2021-05-17 15:36:00|||||||||1
1621265940000|2021-05-17 15:39:00|11858|11818|11858|11818|11858|11818|11858|11818|0
1621266030000|2021-05-17 15:40:30|11855.5|11815.5|11855.5|11815.5|11855.5|11815.5|11855.5|11815.5|0
1621266050000|2021-05-17 15:40:50|11857.4|11817.4|11856.1|11816.1|11869.9|11819.9|11856.1|11809.9|0
1621266060000|2021-05-17 15:41:00|11855.5|11815.5|11855.5|11815.5|11855.5|11815.5|11855.5|11815.5|0
1621266120000|2021-05-17 15:42:00|11858|11818|11858.6|11818.6|11870.5|11819.9|11858|11810.5|1
1621266130000|2021-05-17 15:42:10|11855.5|11815.5|11859.9|11819.9|11859.9|11825.4|11849.4|11815.5|1
1621266140000|2021-05-17 15:42:20|11858|11818|11855.5|11815.5|11859.9|11819.9|11855.5|11815.5|0
1621266250000|2021-05-17 15:44:10|11859.9|11819.9|11862.4|11822.4|11870.5|11822.4|11858|11810.5|1
1621266300000|2021-05-17 15:45:00|11864.3|11824.3|11864.3|11824.3|11864.3|11824.3|11858|11818|0
1621266310000|2021-05-17 15:45:10|11858.2|11834.2|11858.2|11834.2|11866.2|11834.2|11858.2|11824.3|0
1621266320000|2021-05-17 15:45:20|11860.2|11836.2|11860.2|11836.2|11860.2|11836.2|11858.2|11834.2|0
1621266360000|2021-05-17 15:46:00|||||||||1
1621266430000|2021-05-17 15:47:10|||||||||1
1621266520000|2021-05-17 15:48:40|11862.1|11838.1|11862.1|11838.1|11862.1|11838.1|11862.1|11838.1|0
1621266590000|2021-05-17 15:49:50|11864|11840|11864|11840|11864|11840|11864|11840|1
1621266600000|2021-05-17 15:50:00|11866.5|11842.5|11866.5|11842.5|11866.5|11842.5|11866.5|11842.5|5
1621266780000|2021-05-17 15:53:00|||||||||1
1621266900000|2021-05-17 15:55:00|||||||||7
1621267080000|2021-05-17 15:58:00|11869|11845|11869|11845|11869|11845|11869|11845|3
1621267090000|2021-05-17 15:58:10|||||||||2
1621267120000|2021-05-17 15:58:40|11864.6|11840.6|11864.6|11840.6|11864.6|11840.6|11864.6|11840.6|5
1621267200000|2021-05-17 16:00:00|||||||||2
1621267260000|2021-05-17 16:01:00|||||||||1
1621267300000|2021-05-17 16:01:40|11867.1|11843.1|11867.1|11843.1|11867.1|11843.1|11867.1|11843.1|1
1621267460000|2021-05-17 16:04:20|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|0
1621267510000|2021-05-17 16:05:10|11867.1|11843.1|11866.6|11842.6|11867.1|11843.1|11866.6|11842.6|0
1621267520000|2021-05-17 16:05:20|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|0
1621267540000|2021-05-17 16:05:40|11868.5|11844.5|11869.1|11845.1|11869.1|11845.1|11866.6|11842.6|5
1621267590000|2021-05-17 16:06:30|11872.9|11848.9|11872.9|11848.9|11872.9|11848.9|11872.9|11848.9|3
1621267600000|2021-05-17 16:06:40|11872.3|11848.3|11866.6|11842.6|11872.3|11848.3|11866.6|11842.6|3
1621267850000|2021-05-17 16:10:50|||||||||1
1621267930000|2021-05-17 16:12:10|11862.7|11838.7|11864.1|11840.1|11864.1|11840.1|11861.6|11837.6|2
1621268060000|2021-05-17 16:14:20|11862.2|11838.2|11861.6|11837.6|11862.2|11838.2|11861.6|11837.6|0
1621268170000|2021-05-17 16:16:10|||||||||1
1621268410000|2021-05-17 16:20:10|11863.5|11839.5|11866.6|11842.6|11866.6|11842.6|11863.5|11839.5|1
1621268480000|2021-05-17 16:21:20|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|0
1621268580000|2021-05-17 16:23:00|11871.6|11847.6|11871.6|11847.6|11871.6|11847.6|11871.6|11847.6|2
1621268590000|2021-05-17 16:23:10|11871|11847|11871|11847|11871|11847|11871|11847|2
1621268600000|2021-05-17 16:23:20|11871.6|11847.6|11871.6|11847.6|11871.6|11847.6|11871.6|11847.6|1
1621268730000|2021-05-17 16:25:30|11872.2|11848.2|11874.1|11850.1|11874.1|11850.1|11872.2|11848.2|2
1621268740000|2021-05-17 16:25:40|||||||||1
1621268810000|2021-05-17 16:26:50|||||||||1
1621268820000|2021-05-17 16:27:00|11876|11852|11874.7|11850.7|11876|11852|11874.7|11850.7|1
1621268830000|2021-05-17 16:27:10|11874.1|11850.1|11874.1|11850.1|11874.1|11850.1|11874.1|11850.1|0
1621268930000|2021-05-17 16:28:50|11874.7|11850.7|11881.6|11857.6|11881.6|11857.6|11874.7|11850.7|13
1621268940000|2021-05-17 16:29:00|||||||||2
1621268960000|2021-05-17 16:29:20|11879.7|11855.7|11879.1|11855.1|11879.7|11855.7|11879.1|11855.1|1
1621269120000|2021-05-17 16:32:00|||||||||1
1621269150000|2021-05-17 16:32:30|||||||||1
1621269160000|2021-05-17 16:32:40|||||||||1
1621269180000|2021-05-17 16:33:00|11876.6|11852.6|11878.5|11854.5|11878.5|11854.5|11876.6|11852.6|1
1621269190000|2021-05-17 16:33:10|11879.1|11855.1|11876.6|11852.6|11879.1|11855.1|11876.6|11852.6|0
1621269210000|2021-05-17 16:33:30|11871.4|11811.4|11866.4|11806.4|11871.4|11811.4|11866.4|11806.4|5
1621269220000|2021-05-17 16:33:40|11863.9|11803.9|11863.9|11803.9|11863.9|11803.9|11863.9|11803.9|0
1621269240000|2021-05-17 16:34:00|11862|11802|11863.9|11803.9|11863.9|11803.9|11862|11802|0
1621269370000|2021-05-17 16:36:10|11855.8|11815.8|11863.9|11803.9|11863.9|11815.8|11855.8|11802|0
1621269380000|2021-05-17 16:36:20|11862|11802|11862|11802|11863.9|11815.8|11855.8|11802|0
1621269390000|2021-05-17 16:36:30|11863.9|11803.9|11862|11802|11863.9|11815.8|11855.8|11802|0
1621269400000|2021-05-17 16:36:40|11863.9|11803.9|11863.9|11803.9|11863.9|11803.9|11862|11802|0
1621269410000|2021-05-17 16:36:50|11862|11802|11862|11802|11863.9|11803.9|11862|11802|0
1621269420000|2021-05-17 16:37:00|11863.9|11803.9|11855.8|11815.8|11863.9|11815.8|11855.8|11802|0
1621269450000|2021-05-17 16:37:30|11857|11817|11857|11817|11857|11817|11857|11817|0
1621269620000|2021-05-17 16:40:20|11870.8|11810.8|11870.8|11810.8|11870.8|11810.8|11870.8|11810.8|0
1621269630000|2021-05-17 16:40:30|11872|11812|11874.5|11814.5|11874.5|11814.5|11872|11812|0
1621269800000|2021-05-17 16:43:20|11877|11817|11877|11817|11877|11817|11877|11817|0
1621269960000|2021-05-17 16:46:00|11882.8|11822.8|11882.8|11822.8|11882.8|11834.7|11874.7|11822.8|0
1621269970000|2021-05-17 16:46:10|11874.7|11834.7|11874.7|11834.7|11874.7|11834.7|11874.7|11834.7|0
1621269990000|2021-05-17 16:46:30|11875.3|11835.3|11875.3|11835.3|11875.3|11835.3|11875.3|11835.3|0
1621270040000|2021-05-17 16:47:20|11877.8|11837.8|11877.8|11837.8|11877.8|11837.8|11877.8|11837.8|0
1621270150000|2021-05-17 16:49:10|11873.6|11849.6|11874.8|11850.8|11874.8|11850.8|11873.6|11849.6|2
1621270260000|2021-05-17 16:51:00|11876.7|11852.7|11874.8|11850.8|11877.3|11853.3|11874.8|11850.8|2
1621270330000|2021-05-17 16:52:10|11875.1|11815.1|11877|11817|11877|11817|11875.1|11815.1|3
1621270390000|2021-05-17 16:53:10|11869.5|11809.5|11863.2|11803.2|11869.5|11817|11857|11803.2|0
1621270400000|2021-05-17 16:53:20|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|11863.2|11803.2|0
1621270410000|2021-05-17 16:53:30|11863.2|11803.2|11863.2|11803.2|11865.1|11805.1|11863.2|11803.2|0
1621270420000|2021-05-17 16:53:40|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|11863.2|11803.2|0
1621270430000|2021-05-17 16:53:50|11863.2|11803.2|11863.2|11803.2|11865.1|11805.1|11863.2|11803.2|0
1621270440000|2021-05-17 16:54:00|11865.1|11805.1|11863.2|11803.2|11865.1|11805.1|11863.2|11803.2|0
1621270450000|2021-05-17 16:54:10|11865.1|11805.1|11863.2|11803.2|11865.1|11805.1|11863.2|11803.2|0
1621270460000|2021-05-17 16:54:20|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|11863.2|11803.2|0
1621270470000|2021-05-17 16:54:30|11863.2|11803.2|11865.1|11805.1|11865.1|11805.1|11863.2|11803.2|0
1621270480000|2021-05-17 16:54:40|11863.2|11803.2|11865.1|11805.1|11865.1|11805.1|11863.2|11803.2|0
1621270490000|2021-05-17 16:54:50|11863.2|11803.2|11863.2|11803.2|11865.1|11805.1|11863.2|11803.2|0
1621270500000|2021-05-17 16:55:00|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|11863.2|11803.2|0
1621270510000|2021-05-17 16:55:10|11863.2|11803.2|11863.2|11803.2|11865.1|11805.1|11863.2|11803.2|0
1621270520000|2021-05-17 16:55:20|11865.1|11805.1|11863.2|11803.2|11865.1|11805.1|11863.2|11803.2|0
1621270530000|2021-05-17 16:55:30|11865.1|11805.1|11863.2|11803.2|11865.1|11805.1|11863.2|11803.2|0
1621270700000|2021-05-17 16:58:20|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|11865.1|11805.1|1
1621270710000|2021-05-17 16:58:30|11863.2|11803.2|11865.1|11805.1|11865.1|11805.1|11863.2|11803.2|0
1621270720000|2021-05-17 16:58:40|11863.2|11803.2|11857|11817|11869|11817.6|11857|11803.2|0
1621270830000|2021-05-17 17:00:30|11857.1|11817.1|11857.1|11817.1|11857.1|11817.1|11857.1|11817.1|0
1621270870000|2021-05-17 17:01:10|11852.9|11828.9|11860.2|11836.2|11870.7|11839.6|11852.9|11824|1
1621270880000|2021-05-17 17:01:20|11870.7|11830.7|11870.7|11830.7|11870.7|11830.7|11870.7|11830.7|0
1621270910000|2021-05-17 17:01:50|11867.7|11843.7|11862|11838|11867.7|11843.7|11862|11838|0
1621270920000|2021-05-17 17:02:00|11860.2|11836.2|11860.2|11836.2|11860.2|11836.2|11860.2|11836.2|0
1621270970000|2021-05-17 17:02:50|11867.7|11843.7|11867.7|11843.7|11867.7|11843.7|11867.7|11843.7|0
1621271050000|2021-05-17 17:04:10|11865.4|11841.4|11865.4|11841.4|11865.4|11841.4|11865.4|11841.4|1
1621271200000|2021-05-17 17:06:40|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621271640000|2021-05-17 17:14:00|11866.7|11842.7|11862.3|11838.3|11866.7|11842.7|11854.8|11830.8|3
1621271690000|2021-05-17 17:14:50|11860.4|11836.4|11859.8|11835.8|11860.4|11836.4|11859.8|11835.8|0
1621271870000|2021-05-17 17:17:50|||||||||1
1621271890000|2021-05-17 17:18:10|11860.4|11836.4|11859.8|11835.8|11860.4|11836.4|11859.8|11835.8|2
1621272010000|2021-05-17 17:20:10|11859.9|11835.9|11859.9|11835.9|11859.9|11835.9|11859.9|11835.9|0
1621272220000|2021-05-17 17:23:40|11862.4|11838.4|11877.4|11853.4|11877.4|11853.4|11862.4|11838.4|3
1621272230000|2021-05-17 17:23:50|11877.9|11837.9|11882.9|11842.9|11883.4|11855.9|11872.4|11837.9|5
1621272250000|2021-05-17 17:24:10|11872.9|11848.9|11872.4|11848.4|11872.9|11848.9|11872.4|11848.4|0
1621272300000|2021-05-17 17:25:00|11872.9|11848.9|11872.9|11848.9|11872.9|11848.9|11872.9|11848.9|0
1621272310000|2021-05-17 17:25:10|11873|11849|11873|11849|11873|11849|11873|11849|0
1621272330000|2021-05-17 17:25:30|11876.8|11852.8|11875.5|11851.5|11878|11854|11875.5|11851.5|1
1621272380000|2021-05-17 17:26:20|11880.5|11856.5|11880.5|11856.5|11880.5|11856.5|11880.5|11856.5|1
1621272390000|2021-05-17 17:26:30|||||||||2
1621272420000|2021-05-17 17:27:00|11878.5|11854.5|11880.5|11856.5|11880.5|11856.5|11878.5|11854.5|4
1621272490000|2021-05-17 17:28:10|11883|11859|11883|11859|11883|11859|11883|11859|1
1621272500000|2021-05-17 17:28:20|||||||||1
1621272520000|2021-05-17 17:28:40|11878|11854|11885.5|11861.5|11885.5|11861.5|11875.5|11851.5|5
1621272530000|2021-05-17 17:28:50|11883.5|11859.5|11883.5|11859.5|11883.5|11859.5|11883.5|11859.5|1
1621272540000|2021-05-17 17:29:00|11883|11859|11895.5|11871.5|11895.5|11871.5|11883|11859|1
1621272560000|2021-05-17 17:29:20|11898|11874|11898|11874|11898|11874|11898|11874|11
1621272570000|2021-05-17 17:29:30|11900.5|11876.5|11904.3|11880.3|11904.3|11880.3|11900.5|11876.5|3
1621272580000|2021-05-17 17:29:40|11906.2|11882.2|11908.7|11884.7|11908.7|11884.7|11906.2|11882.2|5
1621272590000|2021-05-17 17:29:50|11911.2|11887.2|11929.8|11889.8|11934.3|11910.3|11911.2|11887.2|25
1621272600000|2021-05-17 17:30:00|11925.4|11885.4|11925.5|11901.5|11939.8|11903.4|11925.4|11877.3|5
1621272610000|2021-05-17 17:30:10|11924.3|11900.3|11924.3|11900.3|11924.3|11900.3|11924.3|11900.3|1
1621272660000|2021-05-17 17:31:00|11927.3|11887.3|11922.9|11882.9|11927.3|11887.3|11922.3|11882.3|1
1621272670000|2021-05-17 17:31:10|11919.3|11895.3|11919.3|11895.3|11919.3|11895.3|11919.3|11895.3|0
1621272690000|2021-05-17 17:31:30|11916.8|11892.8|11916.8|11892.8|11916.8|11892.8|11916.8|11892.8|0
1621272700000|2021-05-17 17:31:40|11919.1|11879.1|11919.1|11879.1|11919.1|11879.1|11919.1|11879.1|1
1621272710000|2021-05-17 17:31:50|11915.4|11875.4|11914.3|11890.3|11915.4|11890.3|11910.6|11874.8|0
1621272990000|2021-05-17 17:36:30|11900.5|11876.5|11896.8|11872.8|11900.5|11876.5|11896.8|11872.8|1
1621273010000|2021-05-17 17:36:50|11902.9|11862.9|11902.9|11862.9|11902.9|11862.9|11902.9|11862.9|0
1621273020000|2021-05-17 17:37:00|11902.3|11862.3|11902.3|11862.3|11902.3|11862.3|11902.3|11862.3|0
1621273110000|2021-05-17 17:38:30|11900.4|11860.4|11897.3|11857.3|11900.4|11860.4|11897.3|11857.3|0
1621273120000|2021-05-17 17:38:40|11895.4|11855.4|11894.8|11854.8|11895.4|11855.4|11894.8|11854.8|0
1621273140000|2021-05-17 17:39:00|11894.2|11854.2|11894.2|11854.2|11894.2|11854.2|11894.2|11854.2|0
1621273150000|2021-05-17 17:39:10|11894.8|11854.8|11894.8|11854.8|11894.8|11854.8|11894.8|11854.8|0
1621273190000|2021-05-17 17:39:50|11892.9|11852.9|11892.3|11852.3|11892.9|11852.9|11892.3|11852.3|0
1621273230000|2021-05-17 17:40:30|||||||||2
1621273250000|2021-05-17 17:40:50|11886.2|11862.2|11886.8|11862.8|11886.8|11862.8|11886.2|11862.2|0
1621273390000|2021-05-17 17:43:10|11892.9|11852.9|11892.3|11852.3|11892.9|11852.9|11892.3|11852.3|1
1621273570000|2021-05-17 17:46:10|11894.1|11854.1|11907.3|11847.3|11907.9|11854.1|11894.1|11847.3|2
1621273590000|2021-05-17 17:46:30|11898.9|11874.9|11898.9|11874.9|11898.9|11874.9|11898.9|11874.9|0
1621273600000|2021-05-17 17:46:40|11901.8|11877.8|11901.8|11877.8|11901.8|11877.8|11901.8|11877.8|0
1621273620000|2021-05-17 17:47:00|||||||||3
1621273660000|2021-05-17 17:47:40|11903.8|11879.8|11904.3|11880.3|11904.3|11880.3|11903.8|11879.8|1
1621273860000|2021-05-17 17:51:00|11904.4|11880.4|11904.4|11880.4|11904.4|11880.4|11904.4|11880.4|0
1621273910000|2021-05-17 17:51:50|11906.3|11882.3|11906.9|11882.9|11906.9|11882.9|11906.3|11882.3|0
1621273920000|2021-05-17 17:52:00|11903|11879|11909.9|11849.9|11911.8|11879|11903|11849.9|2
1621273930000|2021-05-17 17:52:10|11907.9|11847.9|11902.4|11862.4|11907.9|11862.4|11899.9|11847.4|0
1621273940000|2021-05-17 17:52:20|11904.3|11864.3|11911|11851|11911|11864.9|11904.3|11851|0
1621273950000|2021-05-17 17:52:30|11909.9|11849.9|11909.9|11849.9|11909.9|11849.9|11909.9|11849.9|0
1621273960000|2021-05-17 17:52:40|11905.6|11865.6|11901.9|11877.9|11907.4|11877.9|11901.9|11865.6|0
1621273990000|2021-05-17 17:53:10|11907.4|11867.4|11907.4|11867.4|11907.4|11867.4|11907.4|11867.4|0
1621274040000|2021-05-17 17:54:00|11901.9|11877.9|11901.9|11877.9|11901.9|11877.9|11901.9|11877.9|0
1621274050000|2021-05-17 17:54:10|11906.9|11882.9|11906.9|11882.9|11906.9|11882.9|11906.9|11882.9|0
1621274060000|2021-05-17 17:54:20|11901.9|11877.9|11901.9|11877.9|11907.4|11879.8|11901.9|11867.4|3
1621274070000|2021-05-17 17:54:30|11903.8|11879.8|11901.9|11877.9|11908.5|11880.4|11901.9|11867.4|0
1621274080000|2021-05-17 17:54:40|11904.4|11880.4|11906.9|11882.9|11908.5|11882.9|11901.3|11868.5|0
1621274090000|2021-05-17 17:54:50|11907.4|11867.4|11901.9|11877.9|11907.4|11877.9|11901.9|11867.4|1
1621274130000|2021-05-17 17:55:30|11903.8|11879.8|11904.4|11880.4|11904.4|11880.4|11903.8|11879.8|0
1621274160000|2021-05-17 17:56:00|11906.3|11882.3|11911.8|11851.8|11913|11882.3|11901.9|11849.9|5
1621274170000|2021-05-17 17:56:10|11899.9|11859.9|11899.9|11859.9|11914.1|11877.9|11896.3|11847.4|0
1621274180000|2021-05-17 17:56:20|11901.8|11861.8|11904.9|11864.9|11912.4|11875.4|11893.8|11849.9|0
1621274190000|2021-05-17 17:56:30|11907.4|11867.4|11911.8|11851.8|11914.1|11877.3|11901.3|11849.9|0
1621274200000|2021-05-17 17:56:40|11912.4|11852.4|11912.4|11852.4|11916.8|11867.4|11904.3|11849.9|0
1621274210000|2021-05-17 17:56:50|11899.9|11859.9|11897.6|11873.6|11899.9|11873.6|11897.6|11859.9|0
1621274220000|2021-05-17 17:57:00|11899.4|11875.4|11901.9|11877.9|11901.9|11877.9|11899.4|11875.4|0
1621274300000|2021-05-17 17:58:20|11900|11876|11899.4|11875.4|11900|11876|11899.4|11875.4|0
1621274360000|2021-05-17 17:59:20|11897.5|11873.5|11899.4|11875.4|11899.4|11875.4|11896.9|11872.9|1
1621274370000|2021-05-17 17:59:30|11896.9|11872.9|11896.9|11872.9|11896.9|11872.9|11896.9|11872.9|2
1621274380000|2021-05-17 17:59:40|11900.7|11876.7|11901.9|11877.9|11901.9|11877.9|11900.7|11876.7|4
1621274390000|2021-05-17 17:59:50|11902.5|11878.5|11914.9|11874.9|11914.9|11878.5|11902.5|11872.4|4
1621339200000|2021-05-18 12:00:00|11899.9|11875.9|11879.3|11855.3|11902.4|11878.4|11879.3|11847.9|17
1621339210000|2021-05-18 12:00:10|11879.9|11855.9|11901.1|11861.1|11902.3|11862.3|11879.9|11845.4|7
1621339220000|2021-05-18 12:00:20|||||||||4
1621339230000|2021-05-18 12:00:30|11901.7|11861.7|11896.2|11872.2|11904.2|11874.1|11896.2|11861.7|2
1621339240000|2021-05-18 12:00:40|11904.2|11864.2|11901.7|11861.7|11906.1|11875.9|11895.6|11861.7|0
1621339250000|2021-05-18 12:00:50|11902.9|11862.9|11901.7|11861.7|11906.1|11874.1|11897.4|11861.7|1
1621339260000|2021-05-18 12:01:00|11903.6|11863.6|11901.7|11861.7|11903.6|11863.6|11901.7|11861.7|0
1621339270000|2021-05-18 12:01:10|11903.6|11863.6|11904.2|11864.2|11904.2|11874.1|11897.4|11861.1|0
1621339280000|2021-05-18 12:01:20|11901.7|11861.7|11897.4|11873.4|11904.2|11874.1|11897.4|11861.1|0
1621339290000|2021-05-18 12:01:30|11901.1|11861.1|11903.6|11863.6|11903.6|11874.1|11897.4|11861.1|0
1621339300000|2021-05-18 12:01:40|11901.1|11861.1|11900.4|11860.4|11904.8|11874.1|11892.4|11860.4|0
1621339310000|2021-05-18 12:01:50|11894.3|11870.3|11901.2|11877.2|11904.2|11877.2|11888.7|11859.8|2
1621339320000|2021-05-18 12:02:00|11899.3|11875.3|11901.8|11877.8|11903.7|11879.7|11898.7|11874.7|4
1621339330000|2021-05-18 12:02:10|11903.7|11879.7|11899.9|11875.9|11903.7|11879.7|11899.9|11875.9|2
1621339400000|2021-05-18 12:03:20|11901.8|11877.8|11901.8|11877.8|11903.7|11879.7|11901.8|11877.8|0
1621339420000|2021-05-18 12:03:40|11903.7|11879.7|11901.8|11877.8|11903.7|11879.7|11901.8|11877.8|2
1621339430000|2021-05-18 12:03:50|11903|11879|11912.3|11872.3|11912.3|11879|11903|11872.3|1
1621339470000|2021-05-18 12:04:30|11902.4|11878.4|11901.8|11877.8|11902.4|11878.4|11901.8|11877.8|0
1621339480000|2021-05-18 12:04:40|||||||||1
1621339500000|2021-05-18 12:05:00|11899.9|11875.9|11903.7|11879.7|11903.7|11879.7|11899.3|11875.3|3
1621339510000|2021-05-18 12:05:10|11901.2|11877.2|11901.2|11877.2|11903|11879|11901.2|11877.2|6
1621339520000|2021-05-18 12:05:20|11899.3|11875.3|11897.4|11873.4|11899.3|11875.3|11897.4|11873.4|2
1621339530000|2021-05-18 12:05:30|11896.8|11872.8|11857.4|11833.4|11896.8|11872.8|11855.5|11826|12
1621339540000|2021-05-18 12:05:40|11855.5|11831.5|11855.5|11831.5|11855.5|11831.5|11855.5|11831.5|0
1621339650000|2021-05-18 12:07:30|11851.8|11827.8|11834.3|11810.3|11851.8|11827.8|11834.3|11810.3|2
1621339660000|2021-05-18 12:07:40|11836.6|11796.6|11823|11799|11841|11801|11823|11796.6|4
1621339670000|2021-05-18 12:07:50|11818.6|11794.6|11814.9|11790.9|11818.6|11794.6|11814.9|11790.9|2
1621339740000|2021-05-18 12:09:00|11819.3|11795.3|11819.3|11795.3|11819.3|11795.3|11819.3|11795.3|1
1621339770000|2021-05-18 12:09:30|11819.9|11795.9|11819.9|11795.9|11819.9|11795.9|11819.9|11795.9|2
1621339780000|2021-05-18 12:09:40|11831.6|11791.6|11832.9|11792.9|11832.9|11792.9|11831.6|11791.6|0
1621339870000|2021-05-18 12:11:10|11803|11779|11803|11779|11803|11779|11803|11779|2
1621339880000|2021-05-18 12:11:20|11805.4|11765.4|11805.4|11765.4|11805.4|11765.4|11805.4|11765.4|3
1621339900000|2021-05-18 12:11:40|11799.3|11775.3|11799.3|11775.3|11799.3|11775.3|11799.3|11775.3|1
1621339950000|2021-05-18 12:12:30|11805.4|11765.4|11805.4|11765.4|11805.4|11765.4|11805.4|11765.4|5
1621339960000|2021-05-18 12:12:40|11801.6|11761.6|11771.1|11747.1|11801.6|11767.1|11771.1|11741.6|8
1621339970000|2021-05-18 12:12:50|11784.1|11744.1|11771.7|11747.7|11784.1|11747.7|11771.7|11741.6|2
1621339980000|2021-05-18 12:13:00|11781|11741|11771.7|11747.7|11781|11749|11771.7|11741|0
1621339990000|2021-05-18 12:13:10|11771.1|11747.1|11784.1|11744.1|11784.1|11747.1|11771.1|11744.1|2
1621340000000|2021-05-18 12:13:20|11796|11736|11796|11736|11796|11736|11796|11736|0
1621340010000|2021-05-18 12:13:30|11796.6|11736.6|11788.5|11748.5|11803.5|11748.5|11788.5|11736.6|0
1621340030000|2021-05-18 12:13:50|11794.1|11754.1|11818|11794|11818|11794|11794.1|11754.1|1
1621340040000|2021-05-18 12:14:00|11828.5|11768.5|11817.9|11757.9|11828.5|11768.5|11817.9|11757.9|0
1621340050000|2021-05-18 12:14:10|11823.5|11763.5|11823.5|11763.5|11823.5|11763.5|11823.5|11763.5|0
1621340070000|2021-05-18 12:14:30|11815|11791|11815|11791|11815|11791|11815|11791|0
1621340080000|2021-05-18 12:14:40|11818|11794|11818|11794|11818|11794|11818|11794|0
1621340100000|2021-05-18 12:15:00|11820.5|11796.5|11821|11781|11828.5|11796.5|11816|11766.7|2
1621340130000|2021-05-18 12:15:30|11823.5|11783.5|11823.5|11783.5|11823.5|11783.5|11823.5|11783.5|0
1621340380000|2021-05-18 12:19:40|11824.8|11784.8|11824.8|11784.8|11824.8|11784.8|11824.8|11784.8|4
1621340410000|2021-05-18 12:20:10|||||||||2
1621340470000|2021-05-18 12:21:10|11820.5|11796.5|11820.5|11796.5|11822.4|11798.4|11820.5|11796.5|1
1621340490000|2021-05-18 12:21:30|11822.4|11798.4|11822.4|11798.4|11822.4|11798.4|11822.4|11798.4|2
1621340500000|2021-05-18 12:21:40|11826.6|11786.6|11826.6|11786.6|11826.6|11786.6|11826.6|11786.6|1
1621340550000|2021-05-18 12:22:30|||||||||1
1621340580000|2021-05-18 12:23:00|11826.7|11786.7|11826.7|11786.7|11826.7|11786.7|11826.7|11786.7|0
1621340620000|2021-05-18 12:23:40|11820.5|11796.5|11821.2|11797.2|11827.3|11797.2|11820.5|11787.3|0
1621340700000|2021-05-18 12:25:00|11827.3|11787.3|11821.2|11797.2|11827.3|11797.2|11821.2|11787.3|0
1621340720000|2021-05-18 12:25:20|11827.3|11787.3|11827.3|11787.3|11827.3|11787.3|11827.3|11787.3|0
1621340730000|2021-05-18 12:25:30|11821.2|11797.2|11821.2|11797.2|11821.2|11797.2|11821.2|11797.2|0
1621340850000|2021-05-18 12:27:30|11827.3|11787.3|11827.3|11787.3|11827.3|11787.3|11827.3|11787.3|0
1621340890000|2021-05-18 12:28:10|11821.2|11797.2|11821.2|11797.2|11821.2|11797.2|11821.2|11797.2|5
1621340910000|2021-05-18 12:28:30|11831|11791|11831|11791|11831|11791|11831|11791|0
1621340920000|2021-05-18 12:28:40|11831.7|11791.7|11831.7|11791.7|11831.7|11791.7|11831.7|11791.7|0
1621341000000|2021-05-18 12:30:00|11825.6|11801.6|11825.6|11801.6|11825.6|11801.6|11825.6|11801.6|0
1621341010000|2021-05-18 12:30:10|11851.1|11791.1|11849.2|11789.2|11851.7|11791.7|11849.2|11789.2|3
1621341130000|2021-05-18 12:32:10|11838.6|11798.6|11834.2|11794.2|11846.7|11798.6|11834.2|11786.7|5
1621341170000|2021-05-18 12:32:50|11831.7|11791.7|11833.6|11793.6|11833.6|11793.6|11831.7|11791.7|0
1621341180000|2021-05-18 12:33:00|11834.2|11794.2|11834.2|11794.2|11834.2|11794.2|11834.2|11794.2|0
1621341210000|2021-05-18 12:33:30|11839.2|11799.2|11841.1|11801.1|11841.1|11801.1|11839.2|11799.2|2
1621341250000|2021-05-18 12:34:10|11830.6|11806.6|11830.6|11806.6|11830.6|11806.6|11830.6|11806.6|0
1621341280000|2021-05-18 12:34:40|11831.2|11807.2|11841.1|11801.1|11841.1|11807.2|11831.2|11801.1|1
1621341290000|2021-05-18 12:34:50|11835|11811|11835|11811|11841.1|11811|11835|11801.1|1
1621341300000|2021-05-18 12:35:00|11835.6|11811.6|11854.2|11814.2|11854.2|11820.3|11835.6|11811.6|2
1621341330000|2021-05-18 12:35:30|11853.5|11813.5|11853.5|11813.5|11853.5|11819.7|11843.7|11813.5|0
1621341340000|2021-05-18 12:35:40|11843|11819|11854.2|11814.2|11854.2|11819|11843|11814.2|3
1621341370000|2021-05-18 12:36:10|11853.7|11829.7|11853.7|11829.7|11853.7|11829.7|11853.7|11829.7|1
1621341380000|2021-05-18 12:36:20|||||||||8
1621341390000|2021-05-18 12:36:30|||||||||2
1621341400000|2021-05-18 12:36:40|||||||||2
1621341410000|2021-05-18 12:36:50|||||||||2
1621341420000|2021-05-18 12:37:00|||||||||2
1621341430000|2021-05-18 12:37:10|11854.2|11814.2|11854.2|11814.2|11854.2|11814.2|11854.2|11814.2|2
1621341490000|2021-05-18 12:38:10|11848.1|11824.1|11851.2|11827.2|11851.2|11827.2|11848.1|11824.1|1
1621341500000|2021-05-18 12:38:20|11854.2|11814.2|11854.2|11814.2|11854.2|11814.2|11854.2|11814.2|1
1621341580000|2021-05-18 12:39:40|11843.7|11819.7|11843.7|11819.7|11843.7|11819.7|11843.7|11819.7|0
1621341630000|2021-05-18 12:40:30|11848.7|11824.7|11848.7|11824.7|11848.7|11824.7|11848.7|11824.7|0
1621341640000|2021-05-18 12:40:40|11848.1|11824.1|11848.1|11824.1|11848.1|11824.1|11848.1|11824.1|0
1621341690000|2021-05-18 12:41:30|11854.2|11814.2|11843.7|11819.7|11854.2|11819.7|11843.7|11814.2|0
1621341700000|2021-05-18 12:41:40|11846.8|11822.8|11849.9|11825.9|11849.9|11825.9|11846.8|11822.8|0
1621341820000|2021-05-18 12:43:40|11851.8|11827.8|11849.9|11825.9|11851.8|11827.8|11849.9|11825.9|1
1621341860000|2021-05-18 12:44:20|||||||||1
1621341880000|2021-05-18 12:44:40|11851.8|11827.8|11849.9|11825.9|11851.8|11827.8|11849.9|11825.9|1
1621341940000|2021-05-18 12:45:40|11846.2|11822.2|11853.5|11793.5|11853.5|11822.2|11846.2|11793.5|8
1621341990000|2021-05-18 12:46:30|11846.7|11806.7|11846.7|11806.7|11846.7|11806.7|11846.7|11806.7|0
1621342000000|2021-05-18 12:46:40|11843.1|11819.1|11843.1|11819.1|11843.1|11819.1|11843.1|11819.1|0
1621342030000|2021-05-18 12:47:10|11853.6|11813.6|11843.1|11819.1|11853.6|11819.7|11843.1|11813.6|0
1621342090000|2021-05-18 12:48:10|11876.7|11816.7|11878.6|11818.6|11878.6|11826.1|11866.1|11816.7|30
1621342100000|2021-05-18 12:48:20|11866.1|11826.1|11866.1|11826.1|11866.1|11826.1|11866.1|11826.1|0
1621342110000|2021-05-18 12:48:30|11863.1|11839.1|11868.1|11844.1|11868.1|11844.1|11863.1|11839.1|1
1621342120000|2021-05-18 12:48:40|11864.3|11840.3|11864.3|11840.3|11864.3|11840.3|11864.3|11840.3|1
1621342130000|2021-05-18 12:48:50|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|0
1621342180000|2021-05-18 12:49:40|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|0
1621342220000|2021-05-18 12:50:20|11869.2|11829.2|11869.2|11829.2|11869.2|11829.2|11869.2|11829.2|0
1621342230000|2021-05-18 12:50:30|11868.6|11828.6|11863.1|11839.1|11868.6|11839.1|11863.1|11828.6|0
1621342290000|2021-05-18 12:51:30|11876.1|11836.1|11876.1|11836.1|11876.1|11836.1|11876.1|11836.1|1
1621342300000|2021-05-18 12:51:40|11878.1|11854.1|11873.6|11833.6|11878.1|11854.1|11873.6|11833.6|1
1621342330000|2021-05-18 12:52:10|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|0
1621342350000|2021-05-18 12:52:30|11868.6|11828.6|11862.5|11838.5|11868.6|11838.5|11862.5|11828.6|0
1621342360000|2021-05-18 12:52:40|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|0
1621342470000|2021-05-18 12:54:30|11868.6|11828.6|11862.5|11838.5|11868.6|11838.5|11862.5|11828.6|0
1621342480000|2021-05-18 12:54:40|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|0
1621342520000|2021-05-18 12:55:20|||||||||1
1621342590000|2021-05-18 12:56:30|11869.2|11829.2|11869.2|11829.2|11869.2|11829.2|11869.2|11829.2|0
1621342600000|2021-05-18 12:56:40|11862.5|11838.5|11863.1|11839.1|11863.1|11839.1|11862.5|11838.5|0
1621342610000|2021-05-18 12:56:50|11865.6|11841.6|11868.1|11844.1|11868.1|11844.1|11865.6|11841.6|1
1621342620000|2021-05-18 12:57:00|11866.9|11842.9|11863.1|11839.1|11866.9|11842.9|11863.1|11839.1|1
1621342660000|2021-05-18 12:57:40|11858.1|11834.1|11858.1|11834.1|11858.1|11834.1|11858.1|11834.1|0
1621342670000|2021-05-18 12:57:50|11863.8|11839.8|11865.6|11841.6|11865.6|11841.6|11863.8|11839.8|1
1621342680000|2021-05-18 12:58:00|11869.8|11829.8|11869.8|11829.8|11869.8|11829.8|11869.8|11829.8|2
1621342690000|2021-05-18 12:58:10|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|11868.6|11828.6|0
1621342790000|2021-05-18 12:59:50|||||||||2
1621342800000|2021-05-18 13:00:00|11862.5|11838.5|11865.6|11841.6|11869.2|11841.6|11862.5|11829.2|0
1621342810000|2021-05-18 13:00:10|11863.7|11839.7|11870.6|11846.6|11870.6|11846.6|11863.7|11839.7|4
1621342820000|2021-05-18 13:00:20|11865|11841|11865|11841|11865|11841|11865|11841|2
1621342840000|2021-05-18 13:00:40|11875.5|11835.5|11875.5|11835.5|11875.5|11835.5|11875.5|11835.5|3
1621342850000|2021-05-18 13:00:50|11873.1|11849.1|11875|11851|11875|11851|11873.1|11849.1|1
1621342860000|2021-05-18 13:01:00|11875.6|11851.6|11875.6|11851.6|11875.6|11851.6|11875.6|11851.6|2
1621342870000|2021-05-18 13:01:10|||||||||2
1621342880000|2021-05-18 13:01:20|||||||||2
1621342890000|2021-05-18 13:01:30|||||||||2
1621342900000|2021-05-18 13:01:40|||||||||2
1621342910000|2021-05-18 13:01:50|||||||||2
1621342920000|2021-05-18 13:02:00|11877.5|11853.5|11876.2|11852.2|11877.5|11853.5|11876.2|11852.2|2
1621342930000|2021-05-18 13:02:10|||||||||2
1621342940000|2021-05-18 13:02:20|11880.5|11840.5|11876.2|11852.2|11880.5|11852.2|11876.2|11840.5|6
1621342950000|2021-05-18 13:02:30|11880.5|11840.5|11876.2|11852.2|11880.5|11852.2|11872.5|11840.5|5
1621342960000|2021-05-18 13:02:40|||||||||1
1621343030000|2021-05-18 13:03:50|11873.8|11849.8|11873.8|11849.8|11873.8|11849.8|11873.8|11849.8|0
1621343040000|2021-05-18 13:04:00|11875.6|11851.6|11876.3|11852.3|11876.3|11852.3|11875.6|11851.6|0
1621343140000|2021-05-18 13:05:40|11878.1|11854.1|11878.1|11854.1|11878.1|11854.1|11878.1|11854.1|0
1621343220000|2021-05-18 13:07:00|||||||||1
1621343340000|2021-05-18 13:09:00|||||||||13
1621343360000|2021-05-18 13:09:20|||||||||8
1621343380000|2021-05-18 13:09:40|11878.2|11854.2|11878.2|11854.2|11878.2|11854.2|11878.2|11854.2|3
1621343390000|2021-05-18 13:09:50|11877.5|11853.5|11877.5|11853.5|11877.5|11853.5|11877.5|11853.5|5
1621343400000|2021-05-18 13:10:00|11878.2|11854.2|11870|11846|11878.2|11854.2|11870|11846|5
1621343500000|2021-05-18 13:11:40|11867.5|11843.5|11867.5|11843.5|11867.5|11843.5|11867.5|11843.5|0
1621343510000|2021-05-18 13:11:50|11865.6|11841.6|11861.3|11837.3|11865.6|11841.6|11861.3|11837.3|0
1621343520000|2021-05-18 13:12:00|11858.2|11834.2|11858.2|11834.2|11858.2|11834.2|11858.2|11834.2|0
1621343530000|2021-05-18 13:12:10|11858.8|11834.8|11855.7|11831.7|11858.8|11834.8|11855.7|11831.7|1
1621343660000|2021-05-18 13:14:20|11856.9|11832.9|11862.5|11838.5|11862.5|11838.5|11856.9|11832.9|1
1621343670000|2021-05-18 13:14:30|11863.2|11839.2|11863.2|11839.2|11863.2|11839.2|11863.2|11839.2|0
1621343800000|2021-05-18 13:16:40|11856.9|11832.9|11860.7|11836.7|11860.7|11836.7|11856.9|11832.9|2
1621343840000|2021-05-18 13:17:20|11873.7|11833.7|11873.7|11833.7|11873.7|11833.7|11873.7|11833.7|2
1621344030000|2021-05-18 13:20:30|11867.6|11843.6|11867.6|11843.6|11867.6|11843.6|11867.6|11843.6|0
1621344040000|2021-05-18 13:20:40|11869.4|11845.4|11869.4|11845.4|11869.4|11845.4|11869.4|11845.4|0
1621344090000|2021-05-18 13:21:30|11870|11846|11875.7|11851.7|11875.7|11851.7|11870|11846|5
1621344370000|2021-05-18 13:26:10|11878.2|11854.2|11878.2|11854.2|11878.2|11854.2|11878.2|11854.2|2
1621344380000|2021-05-18 13:26:20|11879.9|11839.9|11865.1|11841.1|11879.9|11846.1|11865.1|11835.6|10
1621344390000|2021-05-18 13:26:30|11863.2|11839.2|11855.7|11831.7|11863.2|11839.2|11855.7|11831.7|14
1621344400000|2021-05-18 13:26:40|11858.7|11798.7|11836.2|11796.2|11858.7|11798.7|11836.2|11788.7|3
1621344410000|2021-05-18 13:26:50|11843.7|11783.7|11840.6|11780.6|11843.7|11795.6|11830.6|11778.7|1
1621344420000|2021-05-18 13:27:00|11841.2|11781.2|11823.7|11783.7|11841.2|11786.8|11823.7|11778.1|0
1621344430000|2021-05-18 13:27:10|11838.7|11778.7|11823.7|11783.7|11838.7|11783.7|11823.7|11778.7|0
1621344480000|2021-05-18 13:28:00|11823.1|11783.1|11823.1|11783.1|11823.1|11783.1|11823.1|11783.1|0
1621344570000|2021-05-18 13:29:30|11843.1||11843.1||11843.1||11843.1||1
1621344600000|2021-05-18 13:30:00|11835.6|11795.6|11835.6|11795.6|11835.6|11795.6|11835.6|11795.6|0
1621344640000|2021-05-18 13:30:40|11847.5|11787.5|11848.1|11788.1|11848.1|11788.1|11847.5|11787.5|0
1621344650000|2021-05-18 13:30:50|11845.6|11805.6|11840.6|11800.6|11853.1|11805.6|11840.6|11793.1|0
1621344740000|2021-05-18 13:32:20|11841.8|11801.8|11843.1|11803.1|11845.6|11805.6|11841.8|11801.8|2
1621344760000|2021-05-18 13:32:40|11844.3|11804.3|11846.2|11806.2|11846.2|11806.2|11844.3|11804.3|1
1621344870000|2021-05-18 13:34:30|11847.5|11807.5|11853.1|11813.1|11853.1|11813.1|11847.5|11807.5|2
1621344880000|2021-05-18 13:34:40|11856.2|11796.2|11858.1|11798.1|11858.7|11806.8|11846.2|11796.2|4
1621344890000|2021-05-18 13:34:50|11846.8|11806.8|11858.1|11798.1|11858.1|11806.8|11846.8|11798.1|0
1621344900000|2021-05-18 13:35:00|11858.7|11798.7|11858.7|11798.7|11858.7|11798.7|11858.7|11798.7|0
1621345040000|2021-05-18 13:37:20|11851.2|11811.2|11850.6|11810.6|11858.7|11811.2|11850.6|11798.7|0
1621345200000|2021-05-18 13:40:00|11852.5|11812.5|11849.5|11825.5|11853.1|11826.1|11845.7|11812.5|1
1621345210000|2021-05-18 13:40:10|11850.1|11826.1|11850.1|11826.1|11850.1|11826.1|11850.1|11826.1|0
1621345260000|2021-05-18 13:41:00|11850.7|11826.7|11850.7|11826.7|11850.7|11826.7|11850.7|11826.7|0
1621345270000|2021-05-18 13:41:10|11852.6|11828.6|11873.1|11833.1|11873.1|11839.2|11852|11828|6
1621345330000|2021-05-18 13:42:10|11862.6|11838.6|11862.6|11838.6|11862.6|11838.6|11862.6|11838.6|1
1621345560000|2021-05-18 13:46:00|11872.5|11832.5|11873.1|11833.1|11873.1|11833.1|11872.5|11832.5|2
1621345650000|2021-05-18 13:47:30|11873.2|11833.2|11873.2|11833.2|11873.2|11833.2|11873.2|11833.2|0
1621345670000|2021-05-18 13:47:50|11867.7|11843.7|11867.7|11843.7|11873.2|11843.7|11867.7|11833.2|0
1621345790000|2021-05-18 13:49:50|11870.2|11846.2|11870.2|11846.2|11870.2|11846.2|11868.3|11844.3|0
1621345890000|2021-05-18 13:51:30|||||||||4
1621345900000|2021-05-18 13:51:40|11873.2|11813.2|11873.2|11813.2|11873.2|11821.3|11860.7|11812.5|2
1621345910000|2021-05-18 13:51:50|11860.7|11820.7|11873.2|11813.2|11873.2|11821.3|11860.7|11812.5|0
1621345920000|2021-05-18 13:52:00|11861.3|11821.3|11860.7|11820.7|11873.2|11823.2|11860.7|11812.5|0
1621345930000|2021-05-18 13:52:10|11872.5|11812.5|11860.7|11820.7|11873.2|11821.3|11860.7|11812.5|0
1621345940000|2021-05-18 13:52:20|11861.3|11821.3|11860.7|11820.7|11873.2|11821.3|11860.7|11812.5|0
1621345950000|2021-05-18 13:52:30|11873.2|11813.2|11861.3|11821.3|11873.2|11821.3|11860.7|11812.5|0
1621345960000|2021-05-18 13:52:40|11873.2|11813.2|11873.2|11813.2|11873.2|11823.2|11860.7|11812.5|0
1621345970000|2021-05-18 13:52:50|11861.3|11821.3|11860.7|11820.7|11873.2|11821.3|11860.7|11812.5|0
1621345980000|2021-05-18 13:53:00|11872.5|11812.5|11873.2|11813.2|11873.2|11821.3|11860.7|11812.5|0
1621345990000|2021-05-18 13:53:10|11861.3|11821.3|11868.8|11808.8|11873.2|11821.3|11860.7|11808.8|0
1621346000000|2021-05-18 13:53:20|11855.7|11815.7|11862.5|11802.5|11863.2|11815.7|11850.7|11802.5|0
1621346010000|2021-05-18 13:53:30|11863.2|11803.2|11863.2|11803.2|11863.2|11811.3|11850.7|11800.7|0
1621346020000|2021-05-18 13:53:40|11850.7|11810.7|11851.3|11811.3|11863.2|11811.3|11850.7|11802.5|0
1621346030000|2021-05-18 13:53:50|11863.2|11803.2|11851.3|11811.3|11863.2|11811.3|11851.3|11802.6|0
1621346040000|2021-05-18 13:54:00|11850.7|11810.7|11860.7|11800.7|11863.2|11812.6|11850.7|11800.7|0
1621346050000|2021-05-18 13:54:10|11863.2|11803.2|11850.7|11810.7|11863.2|11811.3|11850.7|11802.6|0
1621346060000|2021-05-18 13:54:20|11862.6|11802.6|11858.2|11818.2|11863.2|11818.2|11858.2|11802.6|0
1621346170000|2021-05-18 13:56:10|11856.3|11816.3|11855.7|11815.7|11856.3|11816.3|11855.7|11815.7|0
1621346320000|2021-05-18 13:58:40|11857.6|11817.6|11858.2|11818.2|11858.2|11818.2|11857.6|11817.6|0
1621346400000|2021-05-18 14:00:00|11865.2|11841.2|11873.2|11833.2|11880.7|11841.2|11850.2|11820.7|4
1621346440000|2021-05-18 14:00:40|11867.7|11843.7|11867.7|11843.7|11867.7|11843.7|11867.7|11843.7|0
1621346500000|2021-05-18 14:01:40|11870.2|11846.2|11870.2|11846.2|11870.2|11846.2|11870.2|11846.2|1
1621346570000|2021-05-18 14:02:50|11875.2|11851.2|11872.7|11848.7|11875.2|11851.2|11872.7|11848.7|2
1621346650000|2021-05-18 14:04:10|||||||||2
1621346660000|2021-05-18 14:04:20|11870.2|11846.2|11867.7|11843.7|11870.2|11846.2|11867.7|11843.7|0
1621346670000|2021-05-18 14:04:30|||||||||1
1621346690000|2021-05-18 14:04:50|11865.2|11841.2|11865.2|11841.2|11865.2|11841.2|11865.2|11841.2|2
1621346920000|2021-05-18 14:08:40|||||||||1
1621346930000|2021-05-18 14:08:50|11863.3|11839.3|11862.7|11838.7|11863.3|11839.3|11862.7|11838.7|0
1621347170000|2021-05-18 14:12:50|||||||||1
1621347180000|2021-05-18 14:13:00|||||||||1
1621347270000|2021-05-18 14:14:30|11857.7|11833.7|11865.7|11825.7|11865.7|11833.7|11857.7|11823.2|3
1621347280000|2021-05-18 14:14:40|11863.2|11823.2|11863.2|11823.2|11863.2|11823.2|11863.2|11823.2|0
1621347300000|2021-05-18 14:15:00|11857.7|11833.7|11857.7|11833.7|11857.7|11833.7|11857.7|11833.7|0
1621347440000|2021-05-18 14:17:20|11858.4|11834.4|11860.2|11836.2|11860.2|11836.2|11858.4|11834.4|1
1621347570000|2021-05-18 14:19:30|11860.3|11836.3|11860.3|11836.3|11860.3|11836.3|11860.3|11836.3|0
1621347630000|2021-05-18 14:20:30|11855.8|11815.8|11842.8|11818.8|11855.8|11818.8|11842.8|11813.9|3
1621347900000|2021-05-18 14:25:00|11840.9|11816.9|11840.3|11816.3|11840.9|11816.9|11840.3|11816.3|0
1621347970000|2021-05-18 14:26:10|||||||||1
1621348240000|2021-05-18 14:30:40|11830.3|11806.3|11827.8|11803.8|11830.3|11806.3|11827.8|11803.8|13
1621348480000|2021-05-18 14:34:40|11829|11805|11832.8|11808.8|11832.8|11808.8|11829|11805|1
1621348490000|2021-05-18 14:34:50|||||||||1
1621348510000|2021-05-18 14:35:10|11835.3|11811.3|11837.8|11813.8|11837.8|11813.8|11835.3|11811.3|0
1621348520000|2021-05-18 14:35:20|11839.7|11815.7|11837.8|11813.8|11839.7|11815.7|11837.8|11813.8|1
1621348560000|2021-05-18 14:36:00|||||||||1
1621348600000|2021-05-18 14:36:40|11843.4|11819.4|11845.3|11821.3|11845.3|11821.3|11843.4|11819.4|1
1621348640000|2021-05-18 14:37:20|11845.9|11821.9|11845.9|11821.9|11845.9|11821.9|11845.9|11821.9|0
1621348650000|2021-05-18 14:37:30|11845.3|11821.3|11843.4|11819.4|11845.3|11821.3|11843.4|11819.4|2
1621348690000|2021-05-18 14:38:10|11833.4|11809.4|11843.9|11803.9|11843.9|11809.4|11833.4|11803.9|2
1621348830000|2021-05-18 14:40:30|11843.4|11819.4|11844.1|11820.1|11844.1|11820.1|11843.4|11819.4|1
1621348840000|2021-05-18 14:40:40|11843.4|11819.4|11845.9|11821.9|11845.9|11821.9|11843.4|11819.4|2
1621348850000|2021-05-18 14:40:50|11863.9|11823.9|11860.3|11836.3|11863.9|11836.3|11857.8|11823.9|2
1621348860000|2021-05-18 14:41:00|11860.9|11836.9|11873.4|11849.4|11873.4|11849.4|11858.4|11834.4|2
1621348870000|2021-05-18 14:41:10|11875.3|11851.3|11875.9|11851.9|11875.9|11851.9|11875.3|11851.3|0
1621348940000|2021-05-18 14:42:20|11892.7|11852.7|11889.7|11865.7|11892.7|11865.7|11884.1|11848.3|1
1621349020000|2021-05-18 14:43:40|11891.6|11867.6|11894.1|11870.1|11894.1|11870.1|11891.6|11867.6|2
1621349070000|2021-05-18 14:44:30|||||||||1
1621349100000|2021-05-18 14:45:00|11892.2|11868.2|11892.2|11868.2|11892.2|11868.2|11892.2|11868.2|0
1621349210000|2021-05-18 14:46:50|11894.1|11870.1|11892.2|11868.2|11894.1|11870.1|11892.2|11868.2|1
1621349250000|2021-05-18 14:47:30|11889.7|11865.7|11887.8|11863.8|11889.7|11865.7|11887.8|11863.8|4
1621349260000|2021-05-18 14:47:40|11888.3|11848.3|11888.3|11848.3|11888.3|11848.3|11888.3|11848.3|1
1621349470000|2021-05-18 14:51:10|11888.4|11848.4|11888.4|11848.4|11888.4|11848.4|11888.4|11848.4|0
1621349480000|2021-05-18 14:51:20|11876.6|11852.6|11876.6|11852.6|11876.6|11852.6|11876.6|11852.6|0
1621349540000|2021-05-18 14:52:20|11874.7|11850.7|11874.7|11850.7|11876.6|11852.6|11874.7|11850.7|1
1621349660000|2021-05-18 14:54:20|11877.2|11853.2|11877.2|11853.2|11877.2|11853.2|11877.2|11853.2|0
1621349710000|2021-05-18 14:55:10|||||||||7
1621349730000|2021-05-18 14:55:30|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|11875.4|11851.4|0
1621349740000|2021-05-18 14:55:40|11869|11829|11863.5|11839.5|11869|11839.5|11862.9|11829|3
1621349830000|2021-05-18 14:57:10|||||||||1
1621349980000|2021-05-18 14:59:40|11862.9|11838.9|11863.5|11839.5|11863.5|11839.5|11862.9|11838.9|1
1621350010000|2021-05-18 15:00:10|11865.4|11841.4|11865.4|11841.4|11865.4|11841.4|11865.4|11841.4|1
1621350030000|2021-05-18 15:00:30|11866|11842|11866|11842|11866|11842|11866|11842|0
1621350060000|2021-05-18 15:01:00|11882.1|11842.1|11882.1|11842.1|11882.1|11842.1|11882.1|11842.1|2
1621350070000|2021-05-18 15:01:10|11884|11844|11884|11844|11884|11844|11884|11844|1
1621350100000|2021-05-18 15:01:40|11883.4|11843.4|11883.4|11843.4|11883.4|11843.4|11883.4|11843.4|0
1621350130000|2021-05-18 15:02:10|11882.9|11858.9|11886|11862|11886|11862|11882.9|11858.9|4
1621350140000|2021-05-18 15:02:20|||||||||4
1621350280000|2021-05-18 15:04:40|11881|11857|11881|11857|11881|11857|11881|11857|10
1621350300000|2021-05-18 15:05:00|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|0
1621350340000|2021-05-18 15:05:40|11879.2|11855.2|11879.2|11855.2|11879.2|11855.2|11879.2|11855.2|1
1621350400000|2021-05-18 15:06:40|11881|11857|11881.7|11857.7|11881.7|11857.7|11881|11857|0
1621350530000|2021-05-18 15:08:50|11879.8|11855.8|11879.8|11855.8|11879.8|11855.8|11879.8|11855.8|0
1621350560000|2021-05-18 15:09:20|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|1
1621350570000|2021-05-18 15:09:30|11872.3|11848.3|11877.3|11853.3|11877.3|11853.3|11872.3|11848.3|6
1621350590000|2021-05-18 15:09:50|11879.2|11855.2|11879.2|11855.2|11879.2|11855.2|11879.2|11855.2|2
1621350610000|2021-05-18 15:10:10|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|0
1621350900000|2021-05-18 15:15:00|||||||||1
1621351120000|2021-05-18 15:18:40|||||||||2
1621351130000|2021-05-18 15:18:50|||||||||1
1621351160000|2021-05-18 15:19:20|||||||||1
1621351210000|2021-05-18 15:20:10|11879.8|11855.8|11879.8|11855.8|11879.8|11855.8|11879.8|11855.8|4
1621351240000|2021-05-18 15:20:40|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|11877.3|11853.3|0
1621351280000|2021-05-18 15:21:20|||||||||1
1621351310000|2021-05-18 15:21:50|11880.4|11856.4|11880.4|11856.4|11880.4|11856.4|11880.4|11856.4|0
1621351320000|2021-05-18 15:22:00|11884.2|11860.2|11895.5|11871.5|11895.5|11871.5|11884.2|11860.2|4
1621351330000|2021-05-18 15:22:10|11896.1|11872.1|11896.1|11872.1|11896.1|11872.1|11896.1|11872.1|0
1621351380000|2021-05-18 15:23:00|11898.6|11874.6|11898.6|11874.6|11898.6|11874.6|11898.6|11874.6|0
1621351400000|2021-05-18 15:23:20|11895.3|11855.3|11895.3|11855.3|11895.3|11855.3|11895.3|11855.3|10
1621351410000|2021-05-18 15:23:30|11892.2|11852.2|11892.2|11852.2|11892.2|11852.2|11892.2|11852.2|0
1621351460000|2021-05-18 15:24:20|11894.1|11854.1|11892.2|11852.2|11894.1|11854.1|11892.2|11852.2|1
1621351640000|2021-05-18 15:27:20|11894.1|11854.1|11892.2|11852.2|11894.1|11854.1|11892.2|11852.2|1
1621351870000|2021-05-18 15:31:10|11896|11856|11890.5|11866.5|11896|11866.5|11890.5|11856|10
1621351890000|2021-05-18 15:31:30|11891.1|11867.1|11898.6|11874.6|11898.6|11874.6|11891.1|11867.1|1
1621351900000|2021-05-18 15:31:40|11900.5|11876.5|11900.5|11876.5|11900.5|11876.5|11900.5|11876.5|1
1621351960000|2021-05-18 15:32:40|11898.6|11874.6|11898.6|11874.6|11898.6|11874.6|11898.6|11874.6|0
1621352100000|2021-05-18 15:35:00|11889.2|11865.2|11889.2|11865.2|11889.2|11865.2|11889.2|11865.2|13
1621352110000|2021-05-18 15:35:10|11887.4|11863.4|11887.4|11863.4|11887.4|11863.4|11887.4|11863.4|0
1621352170000|2021-05-18 15:36:10|||||||||1
1621352320000|2021-05-18 15:38:40|11886.1|11862.1|11886.1|11862.1|11886.1|11862.1|11886.1|11862.1|0
1621352540000|2021-05-18 15:42:20|||||||||1
1621352600000|2021-05-18 15:43:20|11888|11864|11888|11864|11888|11864|11888|11864|1
1621352690000|2021-05-18 15:44:50|11889.9|11865.9|11892.4|11868.4|11892.4|11868.4|11889.9|11865.9|1
1621352870000|2021-05-18 15:47:50|11893.7|11869.7|11894.3|11870.3|11894.3|11870.3|11893.7|11869.7|0
1621352940000|2021-05-18 15:49:00|||||||||2
1621352980000|2021-05-18 15:49:40|11890.4|11850.4|11880.5|11856.5|11890.4|11856.5|11880.5|11850.4|2
1621352990000|2021-05-18 15:49:50|11890.4|11850.4|11880.5|11856.5|11890.4|11856.5|11880.5|11850.4|0
1621353000000|2021-05-18 15:50:00|11890.4|11850.4|11890.4|11850.4|11890.4|11856.5|11880.5|11850.4|0
1621353010000|2021-05-18 15:50:10|11880.5|11856.5|11890.4|11850.4|11890.4|11856.5|11880.5|11848.5|0
1621353020000|2021-05-18 15:50:20|11880.5|11856.5|11890.4|11850.4|11890.4|11856.5|11880.5|11850.4|0
1621353030000|2021-05-18 15:50:30|11880.5|11856.5|11880.5|11856.5|11890.4|11856.5|11880.5|11850.4|0
1621353040000|2021-05-18 15:50:40|11890.4|11850.4|11890.4|11850.4|11890.4|11856.5|11880.5|11850.4|0
1621353050000|2021-05-18 15:50:50|11880.5|11856.5|11880.5|11856.5|11890.4|11856.5|11880.5|11850.4|0
1621353080000|2021-05-18 15:51:20|11885.5|11861.5|11885.5|11861.5|11885.5|11861.5|11885.5|11861.5|0
1621353150000|2021-05-18 15:52:30|11885.6|11861.6|11885.6|11861.6|11885.6|11861.6|11885.6|11861.6|0
1621353210000|2021-05-18 15:53:30|||||||||1
1621353320000|2021-05-18 15:55:20|11878.7|11854.7|11876.2|11852.2|11878.7|11854.7|11873.7|11849.7|5
1621353340000|2021-05-18 15:55:40|11889.9|11865.9|11880.6|11856.6|11892.3|11865.9|11880.6|11852.3|3
1621353360000|2021-05-18 15:56:00|11881.2|11857.2|11881.2|11857.2|11881.2|11857.2|11881.2|11857.2|0
1621353490000|2021-05-18 15:58:10|11883.1|11859.1|11883.7|11859.7|11883.7|11859.7|11883.1|11859.1|0
1621353740000|2021-05-18 16:02:20|11886.2|11862.2|11881.2|11857.2|11886.2|11862.2|11881.2|11857.2|3
1621353750000|2021-05-18 16:02:30|11878.7|11854.7|11878.7|11854.7|11878.7|11854.7|11876.2|11852.2|2
1621353770000|2021-05-18 16:02:50|11875|11851|11873.1|11849.1|11875|11851|11873.1|11849.1|2
1621353780000|2021-05-18 16:03:00|11876.2|11852.2|11874.3|11850.3|11881.1|11852.2|11874.3|11821.1|5
1621353790000|2021-05-18 16:03:10|11881.1|11821.1|11876.2|11852.2|11881.1|11852.2|11876.2|11821.1|4
1621353800000|2021-05-18 16:03:20|||||||||1
1621353810000|2021-05-18 16:03:30|||||||||1
1621353840000|2021-05-18 16:04:00|11878.7|11854.7|11876.2|11852.2|11878.7|11854.7|11873.7|11817.3|6
1621353850000|2021-05-18 16:04:10|||||||||1
1621353940000|2021-05-18 16:05:40|||||||||1
1621353990000|2021-05-18 16:06:30|||||||||1
1621354240000|2021-05-18 16:10:40|11878.1|11854.1|11878.7|11854.7|11878.7|11854.7|11878.1|11854.1|0
1621354260000|2021-05-18 16:11:00|||||||||1
1621354370000|2021-05-18 16:12:50|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|1
1621354380000|2021-05-18 16:13:00|11878.7|11854.7|11878.7|11854.7|11878.7|11854.7|11878.7|11854.7|0
1621354410000|2021-05-18 16:13:30|||||||||2
1621354500000|2021-05-18 16:15:00|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|6
1621354510000|2021-05-18 16:15:10|11878.7|11854.7|11873.7|11849.7|11878.7|11854.7|11873.7|11849.7|3
1621354580000|2021-05-18 16:16:20|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|11876.2|11852.2|1
1621354600000|2021-05-18 16:16:40|11871.9|11847.9|11873|11813|11873|11847.9|11871.9|11813|12
1621354620000|2021-05-18 16:17:00|11871.1|11811.1|11866.7|11826.7|11873|11826.7|11866.7|11811.1|0
1621354660000|2021-05-18 16:17:40|11866.8|11826.8|11866.8|11826.8|11866.8|11826.8|11866.8|11826.8|2
1621354670000|2021-05-18 16:17:50|11861.3|11837.3|11863.8|11839.8|11863.8|11839.8|11861.3|11837.3|0
1621354680000|2021-05-18 16:18:00|11865.6|11841.6|11842.5|11818.5|11866.3|11842.3|11840.6|11814.2|5
1621354690000|2021-05-18 16:18:10|11841.2|11817.2|11829.4|11805.4|11843.1|11819.1|11829.4|11805.4|1
1621354700000|2021-05-18 16:18:20|11841.7|11781.7|11841.7|11781.7|11841.7|11781.7|11841.7|11781.7|0
1621354710000|2021-05-18 16:18:30|11839.9|11779.9|11832.4|11772.4|11839.9|11779.9|11832.4|11772.4|0
1621354720000|2021-05-18 16:18:40|11797.5|11773.5|11796.9|11772.9|11804.2|11774.1|11796.9|11764.2|3
1621354730000|2021-05-18 16:18:50|11797.5|11773.5|11797.5|11773.5|11797.5|11773.5|11797.5|11773.5|1
1621354750000|2021-05-18 16:19:10|11803|11763|11797.5|11773.5|11803|11773.5|11796.9|11763|1
1621354790000|2021-05-18 16:19:50|11800|11776|11800|11776|11800|11776|11800|11776|1
1621354830000|2021-05-18 16:20:30|11805|11781|11805|11781|11805|11781|11805|11781|0
1621354840000|2021-05-18 16:20:40|11838.6|11778.6|11838.6|11778.6|11838.6|11778.6|11838.6|11778.6|2
1621354860000|2021-05-18 16:21:00|11838|11778|11832.4|11772.4|11838|11778|11832.4|11772.4|1
1621354870000|2021-05-18 16:21:10|11816.8|11776.8|11814.9|11774.9|11816.8|11776.8|11814.9|11774.9|0
1621355190000|2021-05-18 16:26:30|11816.8|11776.8|11833|11773|11834.9|11776.8|11816.8|11773|0
1621355200000|2021-05-18 16:26:40|11828|11788|11829.9|11789.9|11829.9|11789.9|11828|11788|0
1621355220000|2021-05-18 16:27:00|11818.2|11794.2|11827.4|11787.4|11827.4|11794.2|11816.9|11786.8|2
1621355310000|2021-05-18 16:28:30|||||||||1
1621355470000|2021-05-18 16:31:10|11821.3|11797.3|11824.4|11800.4|11824.4|11800.4|11821.3|11797.3|0
1621355520000|2021-05-18 16:32:00|11826.3|11802.3|11826.3|11802.3|11826.3|11802.3|11826.3|11802.3|0
1621355580000|2021-05-18 16:33:00|||||||||1
1621355610000|2021-05-18 16:33:30|11821.9|11797.9|11807.5|11783.5|11822.4|11797.9|11806.9|11782.4|2
1621355620000|2021-05-18 16:33:40|11806.9|11782.9|11806.9|11782.9|11806.9|11782.9|11806.9|11782.9|0
1621355640000|2021-05-18 16:34:00|11811.2|11771.2|11811.2|11771.2|11811.2|11771.2|11811.2|11771.2|1
1621355650000|2021-05-18 16:34:10|11808.7|11768.7|11808.7|11768.7|11808.7|11768.7|11808.7|11768.7|0
1621355710000|2021-05-18 16:35:10|11811.2|11771.2|11811.2|11771.2|11811.2|11771.2|11811.2|11771.2|0
1621355730000|2021-05-18 16:35:30|11808.7|11768.7|11808.7|11768.7|11808.7|11768.7|11808.7|11768.7|0
1621355750000|2021-05-18 16:35:50|||||||||1
1621355790000|2021-05-18 16:36:30|11810.6|11770.6|11810.6|11770.6|11810.6|11770.6|11810.6|11770.6|0
1621355800000|2021-05-18 16:36:40|11809.9|11769.9|11809.9|11769.9|11809.9|11769.9|11809.9|11769.9|0
1621355820000|2021-05-18 16:37:00|11808.7|11768.7|11808.7|11768.7|11808.7|11768.7|11808.7|11768.7|0
1621355840000|2021-05-18 16:37:20|||||||||1
1621356070000|2021-05-18 16:41:10|11803.2|11779.2|11803.2|11779.2|11803.2|11779.2|11803.2|11779.2|0
1621356080000|2021-05-18 16:41:20|11808.7|11768.7|11808.7|11768.7|11808.7|11768.7|11808.7|11768.7|0
1621356360000|2021-05-18 16:46:00|||||||||1
1621356370000|2021-05-18 16:46:10|11802.6|11778.6|11805.7|11781.7|11808.2|11784.2|11802.6|11778.6|0
1621356390000|2021-05-18 16:46:30|11808.2|11784.2|11808.2|11784.2|11808.2|11784.2|11808.2|11784.2|0
1621356520000|2021-05-18 16:48:40|11808.8|11784.8|11808.8|11784.8|11808.8|11784.8|11808.8|11784.8|5
1621356640000|2021-05-18 16:50:40|11808.2|11784.2|11808.2|11784.2|11808.2|11784.2|11808.2|11784.2|0
1621356700000|2021-05-18 16:51:40|11812|11788|11818.2|11794.2|11818.2|11794.2|11812|11788|0
1621356710000|2021-05-18 16:51:50|11820.7|11796.7|11823.2|11799.2|11823.2|11799.2|11820.7|11796.7|0
1621356780000|2021-05-18 16:53:00|11825.6|11785.6|11825.6|11785.6|11825.6|11785.6|11825.6|11785.6|1
1621356790000|2021-05-18 16:53:10|11823.7|11783.7|11823.7|11783.7|11823.7|11783.7|11823.7|11783.7|0
1621356810000|2021-05-18 16:53:30|11821.9|11781.9|11814.4|11774.4|11821.9|11781.9|11814.4|11774.4|0
1621356820000|2021-05-18 16:53:40|11813.7|11773.7|11813.7|11773.7|11813.7|11773.7|11813.7|11773.7|0
1621356860000|2021-05-18 16:54:20|11811.9|11771.9|11811.2|11771.2|11811.9|11771.9|11811.2|11771.2|0
1621356890000|2021-05-18 16:54:50|11813.7|11773.7|11811.2|11771.2|11827.5|11776.9|11811.2|11767.5|1
1621357110000|2021-05-18 16:58:30|11811.3|11771.3|11811.3|11771.3|11811.3|11771.3|11811.3|11771.3|0
1621357160000|2021-05-18 16:59:20|11809.4|11769.4|11809.4|11769.4|11816.3|11776.3|11808.8|11768.8|1
1621357170000|2021-05-18 16:59:30|11808.8|11768.8|11808.8|11768.8|11808.8|11768.8|11808.8|11768.8|0
1621357240000|2021-05-18 17:00:40|11798.3|11774.3|11808.8|11768.8|11808.8|11774.3|11795.8|11768.8|0
1621357410000|2021-05-18 17:03:30|||||||||2
1621357500000|2021-05-18 17:05:00|||||||||1
1621357580000|2021-05-18 17:06:20|11786.3|11746.3|11780.2|11756.2|11786.3|11756.2|11780.2|11746.3|7
1621357590000|2021-05-18 17:06:30|11775.2|11751.2|11767|11743|11775.2|11751.2|11767|11743|3
1621357600000|2021-05-18 17:06:40|11765.2|11741.2|11762.7|11738.7|11767|11743|11762.7|11738.7|2
1621357620000|2021-05-18 17:07:00|||||||||1
1621357640000|2021-05-18 17:07:20|||||||||3
1621357660000|2021-05-18 17:07:40|11760.8|11736.8|11755.8|11731.8|11760.8|11736.8|11755.8|11731.8|3
1621357700000|2021-05-18 17:08:20|11757.7|11733.7|11757.7|11733.7|11757.7|11733.7|11757.7|11733.7|2
1621357740000|2021-05-18 17:09:00|11755.8|11731.8|11755.8|11731.8|11755.8|11731.8|11755.8|11731.8|1
1621357880000|2021-05-18 17:11:20|11753.9|11729.9|11753.3|11729.3|11753.9|11729.9|11753.3|11729.3|0
1621357940000|2021-05-18 17:12:20|11768.8|11728.8|11771.3|11731.3|11771.3|11731.3|11768.8|11728.8|3
1621357950000|2021-05-18 17:12:30|11765.2|11741.2|11771.3|11731.3|11771.3|11741.2|11765.2|11731.3|3
1621357960000|2021-05-18 17:12:40|11767|11743|11767|11743|11767|11743|11767|11743|0
1621357990000|2021-05-18 17:13:10|11765.2|11741.2|11765.2|11741.2|11767|11743|11765.2|11741.2|0
1621358130000|2021-05-18 17:15:30|11767.1|11743.1|11767.1|11743.1|11767.1|11743.1|11767.1|11743.1|2
1621358190000|2021-05-18 17:16:30|11774.6|11750.6|11773.9|11749.9|11780.1|11750.6|11769.6|11740.1|2
1621358200000|2021-05-18 17:16:40|11774.6|11750.6|11774.6|11750.6|11774.6|11750.6|11774.6|11750.6|0
1621358220000|2021-05-18 17:17:00|11772.1|11748.1|11769.6|11745.6|11772.1|11748.1|11769.6|11745.6|1
1621358280000|2021-05-18 17:18:00|11779.4|11739.4|11780.1|11740.1|11780.1|11750.6|11770.2|11739.4|2
1621358290000|2021-05-18 17:18:10|11770.2|11746.2|11769.6|11745.6|11770.2|11746.2|11769.6|11745.6|0
1621358420000|2021-05-18 17:20:20|11779.4|11739.4|11769.6|11745.6|11779.4|11749.9|11769.6|11739.4|1
1621358450000|2021-05-18 17:20:50|11779.4|11739.4|11773.9|11749.9|11780.1|11749.9|11773.9|11739.4|0
1621358460000|2021-05-18 17:21:00|11774.6|11750.6|11774.6|11750.6|11774.6|11750.6|11774.6|11750.6|1
1621358490000|2021-05-18 17:21:30|11780.1|11740.1|11774.6|11750.6|11780.1|11750.6|11774.6|11740.1|0
1621358530000|2021-05-18 17:22:10|11778.3|11754.3|11769.6|11745.6|11780.1|11755.6|11769.6|11740.1|1
1621358560000|2021-05-18 17:22:40|11767.7|11743.7|11767.1|11743.1|11767.7|11743.7|11767.1|11743.1|0
1621358600000|2021-05-18 17:23:20|||||||||4
1621358610000|2021-05-18 17:23:30|11765.2|11741.2|11759|11735|11765.2|11741.2|11758.3|11734.3|3
1621358620000|2021-05-18 17:23:40|11758.3|11734.3|11758.3|11734.3|11758.3|11734.3|11758.3|11734.3|0
1621358680000|2021-05-18 17:24:40|||||||||2
1621358710000|2021-05-18 17:25:10|11766.5|11742.5|11813.2|11753.2|11815.1|11755.1|11766.5|11742.5|2
1621358720000|2021-05-18 17:25:20|11810.7|11750.7|11812|11752|11812|11752|11810.7|11750.7|0
1621358730000|2021-05-18 17:25:30|11812.6|11752.6|11812.6|11752.6|11812.6|11752.6|11812.6|11752.6|4
1621358780000|2021-05-18 17:26:20|11814.5|11754.5|11815.1|11755.1|11815.1|11755.1|11814.5|11754.5|1
1621358790000|2021-05-18 17:26:30|11813.2|11753.2|11812.6|11752.6|11813.2|11753.2|11812.6|11752.6|0
1621358810000|2021-05-18 17:26:50|11817.6|11757.6|11812.6|11752.6|11817.6|11757.6|11812.6|11752.6|0
1621358910000|2021-05-18 17:28:30|11810.1|11750.1|11810.1|11750.1|11810.1|11750.1|11810.1|11750.1|0
1621358920000|2021-05-18 17:28:40|11802.6|11742.6|11769.6|11745.6|11802.6|11752.5|11769.6|11740.1|1
1621358930000|2021-05-18 17:28:50|11767.1|11743.1|11762.7|11738.7|11767.1|11743.1|11761.5|11737.5|4
1621358940000|2021-05-18 17:29:00|11764.6|11740.6|11778.3|11754.3|11778.3|11754.3|11764.6|11740.6|2
1621358950000|2021-05-18 17:29:10|11782.7|11758.7|11803.9|11763.9|11803.9|11766.9|11782.7|11758.7|3
1621358960000|2021-05-18 17:29:20|11802.7|11778.7|11802.7|11778.7|11802.7|11778.7|11800.2|11776.2|1
1621358970000|2021-05-18 17:29:30|11816.3|11776.3|11818.2|11778.2|11821.4|11781.4|11802.7|11776.3|4
1621358980000|2021-05-18 17:29:40|11817.6|11777.6|11825.1|11765.1|11825.1|11777.6|11817.6|11765.1|4
1621358990000|2021-05-18 17:29:50|||||||||1
1621359000000|2021-05-18 17:30:00|11817.6|11777.6|11820.1|11780.1|11825.7|11790.6|11814|11765.1|3
1621359010000|2021-05-18 17:30:10|11814|11790|11814.6|11790.6|11820.7|11790.6|11814|11780.1|0
1621359020000|2021-05-18 17:30:20|11820.1|11780.1|11820.7|11780.7|11820.7|11790.6|11814|11780.1|0
1621359030000|2021-05-18 17:30:30|11814.6|11790.6|11820.7|11780.7|11822|11790.6|11814|11780.1|0
1621359040000|2021-05-18 17:30:40|11814|11790|11814.6|11790.6|11820.7|11790.6|11814|11780.1|0
1621359060000|2021-05-18 17:31:00|11819.6|11795.6|11822.1|11798.1|11822.1|11798.1|11819.6|11795.6|0
1621359070000|2021-05-18 17:31:10|||||||||1
1621359110000|2021-05-18 17:31:50|11817.7|11793.7|11816.4|11776.4|11822.6|11793.7|11816.4|11762.6|1
1621359120000|2021-05-18 17:32:00|11817.6|11777.6|11817.6|11777.6|11817.6|11777.6|11817.6|11777.6|0
1621359130000|2021-05-18 17:32:10|11825.1|11765.1|11825.1|11765.1|11825.1|11765.1|11825.1|11765.1|0
1621359160000|2021-05-18 17:32:40|||||||||1
1621359550000|2021-05-18 17:39:10|11801.5|11777.5|11799.6|11775.6|11801.5|11777.5|11799.6|11775.6|0
1621359570000|2021-05-18 17:39:30|||||||||1
1621359660000|2021-05-18 17:41:00|11805.1|11765.1|11805.1|11765.1|11805.1|11765.1|11805.1|11765.1|5
1621359670000|2021-05-18 17:41:10|11803.3|11763.3|11802.6|11762.6|11803.3|11763.3|11802.6|11762.6|0
1621359690000|2021-05-18 17:41:30|11804.5|11764.5|11805.1|11765.1|11805.1|11765.1|11804.5|11764.5|0
1621359840000|2021-05-18 17:44:00|11804.5|11764.5|11804.5|11764.5|11804.5|11764.5|11804.5|11764.5|0
1621359980000|2021-05-18 17:46:20|11794.7|11770.7|11794.7|11770.7|11794.7|11770.7|11794.7|11770.7|0
1621360000000|2021-05-18 17:46:40|11789.6|11765.6|11802.7|11742.7|11802.7|11765.6|11774.7|11742.7|8
1621360020000|2021-05-18 17:47:00|11800.2|11740.2|11800.2|11740.2|11800.2|11740.2|11800.2|11740.2|0
1621360040000|2021-05-18 17:47:20|11802|11742|11792.2|11768.2|11802|11768.2|11792.2|11742|0
1621360050000|2021-05-18 17:47:30|11794.7|11770.7|11794.7|11770.7|11794.7|11770.7|11794.7|11770.7|0
1621360120000|2021-05-18 17:48:40|11790.9|11766.9|11789.7|11765.7|11790.9|11766.9|11789.7|11765.7|0
1621360150000|2021-05-18 17:49:10|11787.7|11747.7|11787.7|11747.7|11787.7|11747.7|11787.7|11747.7|1
1621360180000|2021-05-18 17:49:40|11784.7|11760.7|11784.7|11760.7|11784.7|11760.7|11784.7|11760.7|0
1621360220000|2021-05-18 17:50:20|11790.2|11750.2|11784|11760|11790.2|11760|11784|11750.2|1
1621360230000|2021-05-18 17:50:30|11784.7|11760.7|11784.7|11760.7|11784.7|11760.7|11784.7|11760.7|0
1621360260000|2021-05-18 17:51:00|11790.2|11750.2|11790.2|11750.2|11790.2|11750.2|11790.2|11750.2|0
1621360390000|2021-05-18 17:53:10|11784.7|11760.7|11784.7|11760.7|11784.7|11760.7|11784.7|11760.7|0
1621360420000|2021-05-18 17:53:40|11789.7|11765.7|11793.3|11733.3|11794.6|11765.7|11789.7|11733.3|5
1621360430000|2021-05-18 17:53:50|11778.3|11738.3|11778.3|11738.3|11778.3|11738.3|11778.3|11738.3|0
1621360440000|2021-05-18 17:54:00|11780.2|11740.2|11774.7|11750.7|11780.2|11750.7|11774.7|11740.2|0
1621360450000|2021-05-18 17:54:10|11778.4|11754.4|11774.7|11750.7|11779.7|11755.7|11774.7|11750.7|0
1621360460000|2021-05-18 17:54:20|||||||||2
1621360550000|2021-05-18 17:55:50|11778.4|11754.4|11779.7|11755.7|11779.7|11755.7|11778.4|11754.4|0
1621360600000|2021-05-18 17:56:40|11777.8|11753.8|11777.8|11753.8|11777.8|11753.8|11777.8|11753.8|0
1621360620000|2021-05-18 17:57:00|11777.2|11753.2|11777.2|11753.2|11777.2|11753.2|11777.2|11753.2|0
1621360640000|2021-05-18 17:57:20|11774.7|11750.7|11774.7|11750.7|11774.7|11750.7|11774.7|11750.7|0
1621360790000|2021-05-18 17:59:50|11775.3|11751.3|11777.2|11753.2|11777.2|11753.2|11775.3|11751.3|2
1621425600000|2021-05-19 12:00:00|11821.1|11781.1|11816.1|11776.1|11828.6|11794.1|11811.8|11763.6|11
1621425610000|2021-05-19 12:00:10|11818.6|11778.6|11823|11783|11823|11783|11818.6|11778.6|0
1621425630000|2021-05-19 12:00:30|11818.7|11778.7|11813.7|11773.7|11822.3|11782.3|11813.7|11773.7|0
1621425650000|2021-05-19 12:00:50|11783.2|11759.2|11786.8|11762.8|11786.8|11762.8|11783.2|11759.2|7
1621425660000|2021-05-19 12:01:00|11789.5|11765.5|11780.7|11756.7|11789.5|11765.5|11780.7|11756.7|2
1621425670000|2021-05-19 12:01:10|11778.2|11754.2|11769.5|11745.5|11778.2|11754.2|11769.5|11745.5|2
1621425680000|2021-05-19 12:01:20|11772.5|11748.5|11772.5|11748.5|11772.5|11748.5|11772.5|11748.5|0
1621425690000|2021-05-19 12:01:30|11753.2|11729.2|11762|11738|11762|11738|11753.2|11729.2|5
1621425700000|2021-05-19 12:01:40|11772.5|11748.5|11778.7|11738.7|11778.7|11748.5|11772.5|11738.7|1
1621425710000|2021-05-19 12:01:50|11772.5|11748.5|11772.5|11748.5|11772.5|11748.5|11772.5|11748.5|0
1621425720000|2021-05-19 12:02:00|11778.7|11738.7|11772.5|11748.5|11778.7|11748.5|11772.5|11738.7|0
1621425730000|2021-05-19 12:02:10|11773.1|11733.1|11773.1|11733.1|11773.1|11733.1|11773.1|11733.1|3
1621425750000|2021-05-19 12:02:30|11771.8|11731.8|11686.8|11646.8|11771.8|11731.8|11686.8|11646.8|8
1621425760000|2021-05-19 12:02:40|11688.7|11628.7|11666.2|11626.2|11688.7|11631.8|11654.5|11620.6|15
1621425770000|2021-05-19 12:02:50|11678|11618|11656.3|11632.3|11678|11632.3|11654.5|11618|4
1621425780000|2021-05-19 12:03:00|||||||||1
1621425790000|2021-05-19 12:03:10|11652.6|11628.6|11656.3|11632.3|11656.3|11632.3|11652.6|11628.6|1
1621425840000|2021-05-19 12:04:00|11654.5|11630.5|11653.8|11629.8|11654.5|11630.5|11653.8|11629.8|0
1621425850000|2021-05-19 12:04:10|11655.7|11631.7|11655.7|11631.7|11655.7|11631.7|11655.7|11631.7|0
1621425880000|2021-05-19 12:04:40|11652|11628|11651.3|11627.3|11652|11628|11651.3|11627.3|0
1621425890000|2021-05-19 12:04:50|11655|11631|11655|11631|11655|11631|11655|11631|0
1621425910000|2021-05-19 12:05:10|11656.9|11632.9|11713.8|11653.8|11713.8|11653.8|11656.9|11632.9|2
1621425980000|2021-05-19 12:06:20|11715.6|11655.6|11715.6|11655.6|11715.6|11655.6|11715.6|11655.6|0
1621426100000|2021-05-19 12:08:20|||||||||1
1621426110000|2021-05-19 12:08:30|11721.2|11661.2|11729.3|11669.3|11729.3|11669.3|11721.2|11661.2|0
1621426360000|2021-05-19 12:12:40|11728.7|11668.7|11728.7|11668.7|11728.7|11668.7|11728.7|11668.7|0
1621426420000|2021-05-19 12:13:40|11716.8|11656.8|11716.8|11656.8|11716.8|11656.8|11716.8|11656.8|1
1621426440000|2021-05-19 12:14:00|11716.9|11656.9|11716.9|11656.9|11716.9|11656.9|11716.9|11656.9|0
1621426560000|2021-05-19 12:16:00|11717.5|11657.5|11717.5|11657.5|11717.5|11657.5|11717.5|11657.5|0
1621426570000|2021-05-19 12:16:10|||||||||1
1621426780000|2021-05-19 12:19:40|||||||||2
1621426820000|2021-05-19 12:20:20|11690.9|11650.9|11685|11645|11690.9|11650.9|11685|11645|0
1621426900000|2021-05-19 12:21:40|||||||||1
1621427230000|2021-05-19 12:27:10|11685.1|11645.1|11685.1|11645.1|11685.1|11645.1|11685.1|11645.1|0
1621427240000|2021-05-19 12:27:20|11684.4|11644.4|11673.9|11649.9|11684.4|11649.9|11673.9|11644.4|3
1621427290000|2021-05-19 12:28:10|||||||||2
1621427340000|2021-05-19 12:29:00|11674.6|11650.6|11672.7|11648.7|11674.6|11650.6|11672.1|11648.1|2
1621427350000|2021-05-19 12:29:10|11672.1|11648.1|11672.1|11648.1|11672.1|11648.1|11672.1|11648.1|0
1621427360000|2021-05-19 12:29:20|11675.7|11651.7|11678.4|11654.4|11678.4|11654.4|11675.7|11651.7|7
1621427370000|2021-05-19 12:29:30|11715.7|11655.7|11696.4|11656.4|11715.7|11656.4|11696.4|11655.7|2
1621427540000|2021-05-19 12:32:20|11690.2|11666.2|11690.2|11666.2|11692.1|11668.1|11690.2|11666.2|0
1621427630000|2021-05-19 12:33:50|11719.3|11659.3|11690.2|11666.2|11719.3|11666.2|11690.2|11659.3|1
1621427640000|2021-05-19 12:34:00|11693.9|11669.9|11695.9|11671.9|11695.9|11671.9|11693.9|11669.9|1
1621427650000|2021-05-19 12:34:10|||||||||1
1621427740000|2021-05-19 12:35:40|11711.4|11671.4|11713.9|11673.9|11713.9|11673.9|11711.4|11671.4|2
1621427840000|2021-05-19 12:37:20|11716.4|11676.4|11716.4|11676.4|11716.4|11676.4|11716.4|11676.4|0
1621427960000|2021-05-19 12:39:20|11710.2|11686.2|11710.2|11686.2|11710.2|11686.2|11710.2|11686.2|0
1621428000000|2021-05-19 12:40:00|11712.2|11688.2|11710.2|11686.2|11712.2|11688.2|11710.2|11686.2|1
1621428010000|2021-05-19 12:40:10|11710.3|11686.3|11710.3|11686.3|11710.3|11686.3|11710.3|11686.3|0
1621428050000|2021-05-19 12:40:50|11712.8|11688.8|11713.4|11689.4|11713.4|11689.4|11712.8|11688.8|0
1621428080000|2021-05-19 12:41:20|11726.9|11686.9|11726.4|11702.4|11726.9|11702.4|11726.4|11686.9|1
1621428090000|2021-05-19 12:41:30|11727.1|11703.1|11744.4|11704.4|11744.4|11705.1|11727.1|11702.6|1
1621428110000|2021-05-19 12:41:50|11738.9|11714.9|11738.9|11714.9|11738.9|11714.9|11738.9|11714.9|0
1621428120000|2021-05-19 12:42:00|11740.8|11716.8|11741.4|11717.4|11741.4|11717.4|11740.8|11716.8|0
1621428150000|2021-05-19 12:42:30|||||||||1
1621428160000|2021-05-19 12:42:40|11745.1|11721.1|11741.4|11717.4|11745.1|11721.1|11741.4|11717.4|1
1621428180000|2021-05-19 12:43:00|11773.7|11713.7|11775.8|11715.8|11775.8|11723.3|11763.3|11713.7|1
1621428210000|2021-05-19 12:43:30|11767.6|11727.6|11770.1|11730.1|11770.8|11730.8|11767.6|11727.6|1
1621428220000|2021-05-19 12:43:40|11773.3|11733.3|11773.3|11733.3|11773.3|11733.3|11773.3|11733.3|0
1621428280000|2021-05-19 12:44:40|11771.4|11731.4|11770.8|11730.8|11771.4|11731.4|11770.8|11730.8|1
1621428290000|2021-05-19 12:44:50|11773.3|11733.3|11773.3|11733.3|11773.3|11733.3|11773.3|11733.3|0
1621428320000|2021-05-19 12:45:20|11788.3|11728.3|11785.8|11725.8|11788.3|11728.3|11785.8|11725.8|0
1621428390000|2021-05-19 12:46:30|11790.1|11730.1|11788.3|11728.3|11790.1|11730.1|11788.3|11728.3|0
1621428410000|2021-05-19 12:46:50|11790.8|11730.8|11786.4|11726.4|11790.8|11730.8|11786.4|11726.4|0
1621428420000|2021-05-19 12:47:00|11778.9|11738.9|11783.3|11743.3|11790.8|11743.3|11778.9|11730.8|0
1621428430000|2021-05-19 12:47:10|11785.8|11745.8|11780.9|11756.9|11786.4|11756.9|11780.9|11745.8|0
1621428440000|2021-05-19 12:47:20|11770.5|11730.5|11776.4|11716.4|11776.4|11730.5|11764.6|11716.4|4
1621428480000|2021-05-19 12:48:00|11775.1|11715.1|11775.1|11715.1|11775.1|11715.1|11775.1|11715.1|0
1621428550000|2021-05-19 12:49:10|11735.9|11711.9|11735.9|11711.9|11735.9|11711.9|11735.9|11711.9|2
1621428560000|2021-05-19 12:49:20|11741|11681|11736.4|11676.4|11741|11681|11736.4|11676.4|1
1621428580000|2021-05-19 12:49:40|||||||||1
1621428600000|2021-05-19 12:50:00|11725.9|11701.9|11723.9|11663.9|11736.4|11701.9|11723.9|11663.9|1
1621428610000|2021-05-19 12:50:10|11728.9|11688.9|11751.4|11691.4|11756.4|11696.4|11728.9|11682.6|0
1621428630000|2021-05-19 12:50:30|11747.8|11687.8|11746.4|11686.4|11747.8|11687.8|11746.4|11686.4|0
1621428660000|2021-05-19 12:51:00|11743.9|11683.9|11728.9|11688.9|11743.9|11688.9|11728.9|11682.1|0
1621428780000|2021-05-19 12:53:00|11729|11689|11729|11689|11729|11689|11729|11689|0
1621428810000|2021-05-19 12:53:30|11727.6|11687.6|11734|11674|11734|11687.6|11727.6|11674|2
1621428850000|2021-05-19 12:54:10|11704.9|11680.9|11701|11677|11704.9|11680.9|11701|11677|0
1621428890000|2021-05-19 12:54:50|11730|11670|11691|11667|11730|11670|11691|11667|2
1621429000000|2021-05-19 12:56:40|11681|11657|11681|11657|11681|11657|11681|11657|1
1621429010000|2021-05-19 12:56:50|11679.1|11655.1|11678.5|11654.5|11679.1|11655.1|11678.5|11654.5|0
1621429020000|2021-05-19 12:57:00|11676.6|11652.6|11676|11652|11676.6|11652.6|11676|11652|0
1621429030000|2021-05-19 12:57:10|11674.1|11650.1|11673.5|11649.5|11674.1|11650.1|11673.5|11649.5|0
1621429060000|2021-05-19 12:57:40|11671.6|11647.6|11714.8|11654.8|11714.8|11654.8|11671|11647|3
1621429070000|2021-05-19 12:57:50|11716.6|11656.6|11714|11654|11716.6|11656.6|11714|11654|0
1621429090000|2021-05-19 12:58:10|11668.5|11644.5|11709|11649|11709|11649|11668.5|11643|5
1621429140000|2021-05-19 12:59:00|11711.5|11651.5|11711.5|11651.5|11711.5|11651.5|11711.5|11651.5|0
1621429220000|2021-05-19 13:00:20|11714|11654|11714|11654|11714|11654|11714|11654|0
1621429370000|2021-05-19 13:02:50|11711.5|11651.5|11711.5|11651.5|11711.5|11651.5|11711.5|11651.5|0
1621429440000|2021-05-19 13:04:00|11714|11654|11714|11654|11714|11654|11714|11654|0
1621429470000|2021-05-19 13:04:30|||||||||2
1621429520000|2021-05-19 13:05:20|11731.5|11671.5|11726.5|11666.5|11731.5|11671.5|11726.5|11666.5|1
1621429530000|2021-05-19 13:05:30|11734|11674|11734|11674|11734|11674|11734|11674|0
1621429540000|2021-05-19 13:05:40|11736.5|11676.5|11734.7|11674.7|11736.5|11676.5|11734.7|11674.7|0
1621429560000|2021-05-19 13:06:00|11734|11674|11734|11674|11734|11674|11734|11674|0
1621429570000|2021-05-19 13:06:10|11739|11679|11736.5|11676.5|11739|11679|11736.5|11676.5|0
1621429640000|2021-05-19 13:07:20|11744|11684|11749|11689|11749|11689|11744|11684|0
1621429710000|2021-05-19 13:08:30|11756.4|11696.4|11752.2|11692.2|11756.5|11696.5|11752.2|11692.2|1
1621429720000|2021-05-19 13:08:40|11751.5|11691.5|11757.2|11697.2|11759|11699|11751.5|11691.5|0
1621429740000|2021-05-19 13:09:00|11756.5|11696.5|11756.5|11696.5|11756.5|11696.5|11756.5|11696.5|0
1621429790000|2021-05-19 13:09:50|11759|11699|11759|11699|11759|11699|11759|11699|0
1621429800000|2021-05-19 13:10:00|11761.5|11701.5|11759|11699|11761.5|11701.5|11759|11699|0
1621429840000|2021-05-19 13:10:40|11761.5|11701.5|11759|11699|11761.5|11701.5|11759|11699|1
1621429900000|2021-05-19 13:11:40|11766.5|11706.5|11768.4|11708.4|11768.4|11708.4|11766.5|11706.5|0
1621429920000|2021-05-19 13:12:00|11769|11709|11769|11709|11769|11709|11769|11709|0
1621430040000|2021-05-19 13:14:00|||||||||1
1621430100000|2021-05-19 13:15:00|11767|11707|11767|11707|11767|11707|11767|11707|1
1621430140000|2021-05-19 13:15:40|11774.5|11714.5|11774.5|11714.5|11774.5|11714.5|11774.5|11714.5|0
1621430160000|2021-05-19 13:16:00|11774.6|11714.6|11774.6|11714.6|11774.6|11714.6|11774.6|11714.6|0
1621430280000|2021-05-19 13:18:00|||||||||1
1621430510000|2021-05-19 13:21:50|11773.9|11713.9|11774.6|11714.6|11774.6|11714.6|11773.9|11713.9|3
1621430520000|2021-05-19 13:22:00|11770.9|11710.9|11752.2|11692.2|11770.9|11710.9|11752.2|11692.2|4
1621430530000|2021-05-19 13:22:10|11751.5|11691.5|11751.5|11691.5|11751.5|11691.5|11751.5|11691.5|0
1621430590000|2021-05-19 13:23:10|11751.6|11691.6|11751.6|11691.6|11751.6|11691.6|11751.6|11691.6|0
1621430600000|2021-05-19 13:23:20|11747.9|11687.9|11746.6|11686.6|11747.9|11687.9|11746.6|11686.6|0
1621430620000|2021-05-19 13:23:40|11734.7|11694.7|11734.7|11694.7|11734.7|11694.7|11734.7|11694.7|0
1621430640000|2021-05-19 13:24:00|11734.1|11694.1|11734.1|11694.1|11734.1|11694.1|11734.1|11694.1|0
1621430660000|2021-05-19 13:24:20|11745.9|11685.9|11749.1|11689.1|11749.1|11689.1|11745.9|11685.9|0
1621430750000|2021-05-19 13:25:50|11747.2|11687.2|11746.6|11686.6|11747.2|11687.2|11746.6|11686.6|0
1621430760000|2021-05-19 13:26:00|11734.7|11694.7|11734.7|11694.7|11734.7|11694.7|11734.7|11694.7|0
1621430770000|2021-05-19 13:26:10|11734.1|11694.1|11734.1|11694.1|11734.1|11694.1|11734.1|11694.1|0
1621430790000|2021-05-19 13:26:30|11731.6|11691.6|11731.6|11691.6|11731.6|11691.6|11731.6|11691.6|0
1621431040000|2021-05-19 13:30:40|11731.1|11707.1|11721.1|11697.1|11731.1|11707.1|11721.1|11697.1|14
1621431090000|2021-05-19 13:31:30|11745.9|11685.9|11746.6|11686.6|11746.6|11686.6|11739.1|11679.1|2
1621431120000|2021-05-19 13:32:00|11738.6|11714.6|11738.6|11714.6|11738.6|11714.6|11738.6|11714.6|4
1621431130000|2021-05-19 13:32:10|11735.9|11711.9|11746.6|11686.6|11746.6|11711.9|11735.9|11686.6|3
1621431140000|2021-05-19 13:32:20|11738.6|11714.6|11746.6|11686.6|11746.6|11714.6|11738.6|11686.6|2
1621431190000|2021-05-19 13:33:10|11734.1|11694.1|11734.1|11694.1|11734.1|11694.1|11734.1|11694.1|0
1621431220000|2021-05-19 13:33:40|11733.6|11709.6|11734.1|11694.1|11734.1|11709.6|11733.6|11694.1|1
1621431270000|2021-05-19 13:34:30|11733.4|11693.4|11733.4|11693.4|11733.4|11693.4|11733.4|11693.4|0
1621431350000|2021-05-19 13:35:50|11735.9|11675.9|11734.1|11674.1|11743.4|11683.4|11734.1|11674.1|1
1621431380000|2021-05-19 13:36:20|||||||||6
1621431560000|2021-05-19 13:39:20|11732.3|11672.3|11716.6|11676.6|11732.3|11679.8|11716.6|11672.3|1
1621431580000|2021-05-19 13:39:40|11701.1|11677.1|11718.4|11658.4|11718.4|11677.1|11698.6|11658.4|3
1621431590000|2021-05-19 13:39:50|11715.9|11655.9|11715.9|11655.9|11715.9|11655.9|11715.9|11655.9|0
1621431610000|2021-05-19 13:40:10|11712.8|11652.8|11712.8|11652.8|11712.8|11652.8|11712.8|11652.8|0
1621431670000|2021-05-19 13:41:10|11716.6|11656.6|11708.5|11668.5|11716.6|11668.5|11708.5|11656.6|0
1621431700000|2021-05-19 13:41:40|11720.3|11660.3|11721|11661|11721|11661|11720.3|11660.3|0
1621431830000|2021-05-19 13:43:50|11719.1|11659.1|11719.1|11659.1|11719.1|11659.1|11719.1|11659.1|0
1621431900000|2021-05-19 13:45:00|11714.6|11674.6|11715.3|11675.3|11715.3|11675.3|11714.6|11674.6|0
1621432020000|2021-05-19 13:47:00|11717.8|11677.8|11718.5|11678.5|11718.5|11678.5|11717.8|11677.8|0
1621432260000|2021-05-19 13:51:00|||||||||1
1621432460000|2021-05-19 13:54:20|11705|11681|11703|11679|11710.5|11686.5|11703|11679|0
1621432470000|2021-05-19 13:54:30|11714.7|11674.7|11700.5|11676.5|11717.8|11677.8|11700.5|11674.7|0
1621432490000|2021-05-19 13:54:50|11698.7|11674.7|11698.7|11674.7|11698.7|11674.7|11698.7|11674.7|1
1621432500000|2021-05-19 13:55:00|11700.3|11640.3|11702.8|11642.8|11702.8|11642.8|11700.3|11640.3|2
1621432510000|2021-05-19 13:55:10|11700.3|11640.3|11700.3|11640.3|11700.3|11640.3|11700.3|11640.3|0
1621432520000|2021-05-19 13:55:20|11688.5|11648.5|11685.3|11645.3|11700.3|11649.2|11685.3|11640.3|4
1621432580000|2021-05-19 13:56:20|11675.5|11651.5|11674.8|11650.8|11684.7|11651.5|11674.8|11644.7|0
1621432590000|2021-05-19 13:56:30|11673|11649|11648|11624|11684|11649|11648|11620.3|5
1621432750000|2021-05-19 13:59:10|11652.3|11628.3|11652.3|11628.3|11652.3|11628.3|11652.3|11628.3|0
1621432760000|2021-05-19 13:59:20|11681.4|11621.4|11681.4|11621.4|11681.4|11621.4|11681.4|11621.4|3
1621432770000|2021-05-19 13:59:30|11685.4|11625.4|11685.4|11625.4|11685.4|11625.4|11685.4|11625.4|0
1621432790000|2021-05-19 13:59:50|11687.2|11627.2|11687.9|11627.9|11687.9|11627.9|11687.2|11627.2|0
1621432800000|2021-05-19 14:00:00|11685.4|11625.4|11687.9|11627.9|11687.9|11627.9|11685.4|11625.4|1
1621432970000|2021-05-19 14:02:50|11685.4|11625.4|11687.2|11627.2|11687.9|11627.9|11685.4|11625.4|0
1621432980000|2021-05-19 14:03:00|11687.9|11627.9|11687.9|11627.9|11687.9|11627.9|11685.4|11625.4|0
1621432990000|2021-05-19 14:03:10|11685.4|11625.4|11670.4|11630.4|11687.9|11632.9|11670.4|11625.4|0
1621433000000|2021-05-19 14:03:20|11672.2|11632.2|11670.4|11630.4|11672.9|11632.9|11670.4|11630.4|0
1621433010000|2021-05-19 14:03:30|11672.2|11632.2|11671|11631|11672.9|11632.9|11670.4|11630.4|0
1621433020000|2021-05-19 14:03:40|11670.4|11630.4|11670.4|11630.4|11670.4|11630.4|11670.4|11630.4|0
1621433070000|2021-05-19 14:04:30|11685.4|11625.4|11677.2|11637.2|11685.4|11637.9|11672.9|11625.4|2
1621433080000|2021-05-19 14:04:40|11675.4|11635.4|11677.9|11637.9|11677.9|11637.9|11675.4|11635.4|0
1621433140000|2021-05-19 14:05:40|11680.4|11640.4|11669.9|11645.9|11680.4|11646.5|11669.9|11640.4|0
1621433160000|2021-05-19 14:06:00|11668|11644|11668|11644|11668|11644|11668|11644|0
1621433170000|2021-05-19 14:06:10|11667.4|11643.4|11667.4|11643.4|11667.4|11643.4|11667.4|11643.4|0
1621433180000|2021-05-19 14:06:20|11676|11616|11676|11616|11676|11616|11676|11616|6
1621433280000|2021-05-19 14:08:00|||||||||3
1621433500000|2021-05-19 14:11:40|11676.1|11616.1|11676.1|11616.1|11676.1|11616.1|11676.1|11616.1|0
1621433540000|2021-05-19 14:12:20|11666.7|11606.7|11662.9|11602.9|11666.7|11606.7|11662.9|11602.9|16
1621433610000|2021-05-19 14:13:30|||||||||2
1621433620000|2021-05-19 14:13:40|11657.9|11597.9|11657.9|11597.9|11657.9|11597.9|11657.9|11597.9|1
1621433640000|2021-05-19 14:14:00|||||||||4
1621433650000|2021-05-19 14:14:10|11646.7|11586.7|11646.7|11586.7|11646.7|11586.7|11646.7|11586.7|35
1621433660000|2021-05-19 14:14:20|11643|11583|11617.4|11557.4|11643|11583|11617.4|11557.4|0
1621433670000|2021-05-19 14:14:30|11616.7|11556.7|11616.7|11556.7|11616.7|11556.7|11616.7|11556.7|0
1621433760000|2021-05-19 14:16:00|11608.6|11568.6|11609.2|11569.2|11609.2|11569.2|11608.6|11568.6|0
1621433790000|2021-05-19 14:16:30|11621.1|11561.1|11621.7|11561.7|11621.7|11561.7|11621.1|11561.1|4
1621433800000|2021-05-19 14:16:40|11579.9|11555.9|11575.4|11515.4|11579.9|11555.9|11573.6|11513.6|15
1621433820000|2021-05-19 14:17:00|11573.6|11513.6|11572.9|11512.9|11573.6|11513.6|11570.4|11510.4|0
1621433830000|2021-05-19 14:17:10|11571.1|11511.1|11575.4|11515.4|11575.4|11515.4|11570.4|11510.4|3
1621433840000|2021-05-19 14:17:20|11576.7|11516.7|11579.2|11519.2|11579.2|11519.2|11574.2|11514.2|0
1621433850000|2021-05-19 14:17:30|11577.4|11517.4|11574.2|11514.2|11577.4|11517.4|11574.2|11514.2|1
1621433900000|2021-05-19 14:18:20|11576.1|11516.1|11576.1|11516.1|11576.1|11516.1|11576.1|11516.1|0
1621433960000|2021-05-19 14:19:20|||||||||1
1621434020000|2021-05-19 14:20:20|11574.2|11514.2|11574.2|11514.2|11574.2|11514.2|11574.2|11514.2|0
1621434030000|2021-05-19 14:20:30|11576.1|11516.1|11577.4|11517.4|11577.4|11517.4|11576.1|11516.1|5
1621434040000|2021-05-19 14:20:40|11576.1|11516.1|11576.1|11516.1|11576.1|11516.1|11576.1|11516.1|0
1621434090000|2021-05-19 14:21:30|11582.9|11522.9|11582.9|11522.9|11582.9|11522.9|11582.9|11522.9|10
1621434100000|2021-05-19 14:21:40|11577.9|11537.9|11577.9|11537.9|11577.9|11537.9|11577.9|11537.9|0
1621434130000|2021-05-19 14:22:10|||||||||1
1621434140000|2021-05-19 14:22:20|||||||||1
1621434160000|2021-05-19 14:22:40|||||||||1
1621434220000|2021-05-19 14:23:40|11585.4|11525.4|11585.4|11525.4|11587.9|11527.9|11585.4|11525.4|1
1621434300000|2021-05-19 14:25:00|||||||||1
1621434320000|2021-05-19 14:25:20|11576.3|11552.3|11576.3|11552.3|11576.3|11552.3|11576.3|11552.3|0
1621434350000|2021-05-19 14:25:50|11606.8|11546.8|11589.3|11549.3|11606.8|11549.3|11589.3|11541.8|2
1621434360000|2021-05-19 14:26:00|11593.7|11533.7|11590.4|11530.4|11593.7|11533.7|11590.4|11530.4|0
1621434380000|2021-05-19 14:26:20|11592.3|11532.3|11592.9|11532.9|11592.9|11532.9|11592.3|11532.3|0
1621434400000|2021-05-19 14:26:40|11605.4|11545.4|11602.9|11542.9|11605.4|11545.4|11602.9|11542.9|2
1621434450000|2021-05-19 14:27:30|11607.9|11547.9|11607.9|11547.9|11607.9|11547.9|11607.9|11547.9|0
1621434460000|2021-05-19 14:27:40|11602.9|11542.9|11587.9|11547.9|11602.9|11547.9|11587.9|11541.1|0
1621434480000|2021-05-19 14:28:00|11594.3|11534.3|11594.3|11534.3|11594.3|11534.3|11594.3|11534.3|3
1621434490000|2021-05-19 14:28:10|11592.9|11532.9|11592.9|11532.9|11592.9|11532.9|11592.9|11532.9|0
1621434610000|2021-05-19 14:30:10|11593|11533|11593|11533|11593|11533|11593|11533|0
1621434620000|2021-05-19 14:30:20|11582.3|11558.3|11582.3|11558.3|11582.3|11558.3|11582.3|11558.3|0
1621434630000|2021-05-19 14:30:30|11585|11561|11585|11561|11585|11561|11585|11561|0
1621434640000|2021-05-19 14:30:40|11582.3|11558.3|11582.3|11558.3|11593|11558.3|11582.3|11533|3
1621434660000|2021-05-19 14:31:00|11586.3|11562.3|11586.3|11562.3|11586.3|11562.3|11586.3|11562.3|0
1621434760000|2021-05-19 14:32:40|11593|11533|11593|11533|11593|11533|11593|11533|3
1621434820000|2021-05-19 14:33:40|||||||||1
1621434860000|2021-05-19 14:34:20|11562.5|11538.5|11562.5|11538.5|11562.5|11538.5|11562.5|11538.5|1
1621434880000|2021-05-19 14:34:40|11563.1|11539.1|11563.1|11539.1|11563.1|11539.1|11563.1|11539.1|0
1621434900000|2021-05-19 14:35:00|11563.8|11539.8|11561.3|11537.3|11563.8|11539.8|11561.3|11537.3|4
1621434930000|2021-05-19 14:35:30|11560.6|11536.6|11560.6|11536.6|11560.6|11536.6|11560.6|11536.6|0
1621434980000|2021-05-19 14:36:20|11558.8|11534.8|11558.8|11534.8|11558.8|11534.8|11558.8|11534.8|3
1621435010000|2021-05-19 14:36:50|11556.3|11532.3|11556.3|11532.3|11556.3|11532.3|11556.3|11532.3|0
1621435040000|2021-05-19 14:37:20|11550.1|11526.1|11550.1|11526.1|11550.1|11526.1|11550.1|11526.1|1
1621435400000|2021-05-19 14:43:20|||||||||1
1621435650000|2021-05-19 14:47:30|11550.2|11526.2|11550.2|11526.2|11550.2|11526.2|11550.2|11526.2|0
1621435750000|2021-05-19 14:49:10|11552.5|11512.5|11552.5|11512.5|11552.5|11512.5|11552.5|11512.5|1
1621435760000|2021-05-19 14:49:20|11540.8|11516.8|11539.5|11515.5|11540.8|11516.8|11539.5|11515.5|0
1621435860000|2021-05-19 14:51:00|11537.7|11513.7|11537|11513|11537.7|11513.7|11537|11513|0
1621435990000|2021-05-19 14:53:10|11552.5|11512.5|11532.7|11508.7|11552.5|11513|11532.7|11508.7|10
1621436020000|2021-05-19 14:53:40|11530.2|11506.2|11540.2|11480.2|11540.2|11506.2|11527.7|11480.2|9
1621436040000|2021-05-19 14:54:00|11536.9|11476.9|11505.8|11481.8|11536.9|11489.3|11505.8|11476.9|1
1621436050000|2021-05-19 14:54:10|11504.5|11480.5|11502.7|11478.7|11504.5|11480.5|11502.7|11478.7|10
1621436060000|2021-05-19 14:54:20|11500.8|11476.8|11462|11438|11500.8|11476.8|11462|11430|30
1621436070000|2021-05-19 14:54:30|11463.9|11439.9|11463.9|11439.9|11463.9|11439.9|11463.9|11439.9|0
1621436080000|2021-05-19 14:54:40|||||||||2
1621436090000|2021-05-19 14:54:50|||||||||2
1621436100000|2021-05-19 14:55:00|||||||||1
1621436160000|2021-05-19 14:56:00|||||||||1
1621436170000|2021-05-19 14:56:10|||||||||1
1621436180000|2021-05-19 14:56:20|11478.2|11438.2|11465.2|11441.2|11478.2|11442.5|11465.2|11438.2|7
1621436190000|2021-05-19 14:56:30|11476.4|11452.4|11476.4|11452.4|11476.4|11452.4|11476.4|11452.4|1
1621436200000|2021-05-19 14:56:40|||||||||2
1621436220000|2021-05-19 14:57:00|11478.8|11438.8|11478.2|11438.2|11478.8|11438.8|11478.2|11438.2|0
1621436290000|2021-05-19 14:58:10|11482.2|11442.2|11478.2|11438.2|11482.2|11442.2|11478.2|11438.2|3
1621436320000|2021-05-19 14:58:40|11472|11448|11471.4|11447.4|11472|11448|11471.4|11447.4|0
1621436330000|2021-05-19 14:58:50|11504.4|11444.4|11484.4|11444.4|11504.4|11444.4|11484.4|11436.9|4
1621436410000|2021-05-19 15:00:10|11487|11447|11484.4|11444.4|11487|11447|11484.4|11444.4|1
1621436420000|2021-05-19 15:00:20|11486.2|11446.2|11486.2|11446.2|11486.2|11446.2|11486.2|11446.2|0
1621436460000|2021-05-19 15:01:00|||||||||1
1621436490000|2021-05-19 15:01:30|11486.9|11446.9|11476.4|11452.4|11486.9|11452.4|11476.4|11446.9|3
1621436510000|2021-05-19 15:01:50|11472.7|11448.7|11471.4|11447.4|11472.7|11448.7|11471.4|11447.4|0
1621436610000|2021-05-19 15:03:30|11506.9|11446.9|11478.9|11454.9|11506.9|11454.9|11471.4|11446.9|4
1621436620000|2021-05-19 15:03:40|11473.9|11449.9|11473.9|11449.9|11473.9|11449.9|11473.9|11449.9|4
1621436630000|2021-05-19 15:03:50|||||||||1
1621436650000|2021-05-19 15:04:10|11477.9|11453.9|11476.4|11452.4|11506.2|11453.9|11476.4|11444.4|2
1621436660000|2021-05-19 15:04:20|11486.9|11446.9|11471.4|11447.4|11486.9|11449.4|11471.4|11446.9|0
1621436680000|2021-05-19 15:04:40|11506.9|11446.9|11504.4|11444.4|11506.9|11446.9|11504.4|11444.4|1
1621436800000|2021-05-19 15:06:40|11506.2|11446.2|11506.9|11446.9|11506.9|11446.9|11506.2|11446.2|0
1621436840000|2021-05-19 15:07:20|11519.8|11459.8|11522.4|11498.4|11530.6|11498.4|11519.8|11459.8|3
1621436850000|2021-05-19 15:07:30|11525.7|11501.7|11525.7|11501.7|11525.7|11501.7|11525.7|11501.7|0
1621436860000|2021-05-19 15:07:40|11535.6|11495.6|11535.6|11495.6|11535.6|11495.6|11535.6|11495.6|0
1621436880000|2021-05-19 15:08:00|11536.2|11496.2|11536.2|11496.2|11536.2|11496.2|11536.2|11496.2|0
1621436980000|2021-05-19 15:09:40|11524.6|11500.6|11523.2|11499.2|11524.6|11500.6|11523.2|11499.2|0
1621437070000|2021-05-19 15:11:10|11528.4|11468.4|11514.4|11454.4|11528.4|11468.4|11514.4|11454.4|6
1621437080000|2021-05-19 15:11:20|11516.2|11456.2|11514.4|11454.4|11516.2|11456.2|11514.4|11454.4|1
1621437310000|2021-05-19 15:15:10|11516.9|11456.9|11514.4|11454.4|11516.9|11456.9|11514.4|11454.4|1
1621437320000|2021-05-19 15:15:20|11511.9|11451.9|11511.9|11451.9|11511.9|11451.9|11511.9|11451.9|0
1621437350000|2021-05-19 15:15:50|11515.6|11455.6|11516.9|11456.9|11516.9|11456.9|11515.6|11455.6|0
1621437400000|2021-05-19 15:16:40|11521.9|11461.9|11529.4|11469.4|11529.4|11469.4|11521.9|11461.9|1
1621437450000|2021-05-19 15:17:30|11521.3|11461.3|11521.3|11461.3|11521.3|11461.3|11521.3|11461.3|1
1621437470000|2021-05-19 15:17:50|11518.8|11458.8|11515.1|11455.1|11518.8|11458.8|11515.1|11455.1|1
1621437480000|2021-05-19 15:18:00|11514.4|11454.4|11514.4|11454.4|11514.4|11454.4|11514.4|11454.4|0
1621437490000|2021-05-19 15:18:10|11529.4|11469.4|11529.4|11469.4|11529.4|11469.4|11529.4|11469.4|0
1621437500000|2021-05-19 15:18:20|11521.4|11461.4|11511.9|11451.9|11521.4|11461.4|11511.9|11451.9|0
1621437520000|2021-05-19 15:18:40|11516.3|11456.3|11516.3|11456.3|11516.3|11456.3|11516.3|11456.3|0
1621437650000|2021-05-19 15:20:50|11519.4|11459.4|11519.4|11459.4|11519.4|11459.4|11519.4|11459.4|0
1621437690000|2021-05-19 15:21:30|11516.3|11456.3|11516.3|11456.3|11516.3|11456.3|11516.3|11456.3|1
1621437740000|2021-05-19 15:22:20|11513.8|11473.8|11513.8|11473.8|11513.8|11473.8|11513.8|11473.8|0
1621437750000|2021-05-19 15:22:30|11515.6|11475.6|11513.8|11473.8|11516.9|11476.9|11513.8|11473.8|0
1621437790000|2021-05-19 15:23:10|11528.8|11468.8|11512.6|11472.6|11528.8|11472.6|11511.3|11468.8|1
1621437800000|2021-05-19 15:23:20|11505.1|11481.1|11511.3|11471.3|11511.3|11481.1|11505.1|11471.3|0
1621437850000|2021-05-19 15:24:10|11505.1|11481.1|11511.3|11471.3|11512.6|11482.5|11505.1|11471.3|0
1621437880000|2021-05-19 15:24:40|11505.1|11481.1|11530|11470|11530|11482.5|11505.1|11470|3
1621437900000|2021-05-19 15:25:00|11531.3|11471.3|11531.3|11471.3|11531.3|11471.3|11531.3|11471.3|1
1621437910000|2021-05-19 15:25:10|11519.5|11479.5|11513.8|11473.8|11526.3|11479.5|11513.8|11466.3|0
1621437990000|2021-05-19 15:26:30|11515.6|11475.6|11517|11477|11517|11477|11515.6|11475.6|0
1621438050000|2021-05-19 15:27:30|11511.5|11487.5|11511.5|11487.5|11511.5|11487.5|11511.5|11487.5|0
1621438060000|2021-05-19 15:27:40|11522|11482|11511.5|11487.5|11522|11487.5|11511.5|11482|1
1621438070000|2021-05-19 15:27:50|11509.6|11485.6|11509|11485|11510.8|11486.8|11509|11485|0
1621438090000|2021-05-19 15:28:10|11506.5|11482.5|11506.5|11482.5|11506.5|11482.5|11506.5|11482.5|0
1621438170000|2021-05-19 15:29:30|11504|11480|11504|11480|11506.5|11482.5|11504|11480|0
1621438210000|2021-05-19 15:30:10|11501.5|11477.5|11501.5|11477.5|11501.5|11477.5|11501.5|11477.5|0
1621438230000|2021-05-19 15:30:30|11529.5|11469.5|11529.5|11469.5|11529.5|11469.5|11529.5|11469.5|2
1621438310000|2021-05-19 15:31:50|11534.5|11474.5|11534.5|11474.5|11534.5|11474.5|11534.5|11474.5|6
1621438330000|2021-05-19 15:32:10|11535.8|11511.8|11535.8|11511.8|11535.8|11511.8|11535.8|11511.8|2
1621438380000|2021-05-19 15:33:00|11531.3|11471.3|11531.3|11471.3|11531.3|11471.3|11531.3|11471.3|3
1621438450000|2021-05-19 15:34:10|11525.8|11465.8|11525.8|11465.8|11525.8|11465.8|11525.8|11465.8|1
1621438460000|2021-05-19 15:34:20|11526.3|11466.3|11523.8|11463.8|11526.3|11466.3|11523.8|11463.8|1
1621438490000|2021-05-19 15:34:50|11531.2|11471.2|11534.5|11474.5|11534.5|11474.5|11531.2|11471.2|0
1621438500000|2021-05-19 15:35:00|11536.3|11496.3|11536.3|11496.3|11536.3|11496.3|11536.3|11496.3|0
1621438560000|2021-05-19 15:36:00|||||||||1
1621438580000|2021-05-19 15:36:20|11530.2|11506.2|11531.5|11507.5|11574.5|11514.5|11529|11505|9
1621438590000|2021-05-19 15:36:30|11532.5|11472.5|11516.3|11456.3|11538.2|11486.8|11510.8|11456.3|10
1621438630000|2021-05-19 15:37:10|11526.3|11466.3|11534.5|11494.5|11534.5|11494.5|11526.3|11466.3|3
1621438650000|2021-05-19 15:37:30|11540.5|11500.5|11532|11492|11540.5|11500.5|11532|11492|1
1621438660000|2021-05-19 15:37:40|11534.5|11494.5|11534.5|11494.5|11534.5|11494.5|11534.5|11494.5|0
1621438670000|2021-05-19 15:37:50|||||||||1
1621438680000|2021-05-19 15:38:00|||||||||1
1621438690000|2021-05-19 15:38:10|11532.7|11492.7|11532|11492|11532.7|11492.7|11532|11492|0
1621438800000|2021-05-19 15:40:00|11520.3|11496.3|11520.3|11496.3|11520.3|11496.3|11520.3|11496.3|0
1621438810000|2021-05-19 15:40:10|11519|11495|11519|11495|11519|11495|11519|11495|0
1621438970000|2021-05-19 15:42:50|11515.8|11491.8|11537|11477|11537|11493.8|11515.8|11477|6
1621439020000|2021-05-19 15:43:40|11535.2|11475.2|11523.2|11499.2|11535.2|11499.2|11523.2|11473.9|0
1621439030000|2021-05-19 15:43:50|11536.4|11476.4|11533.9|11473.9|11536.4|11476.4|11533.9|11473.9|0
1621439060000|2021-05-19 15:44:20|11526.5|11466.5|11523.9|11463.9|11526.5|11466.5|11523.9|11463.9|2
1621439070000|2021-05-19 15:44:30|11531.2|11471.2|11537|11477|11537|11477|11531.2|11471.2|1
1621439080000|2021-05-19 15:44:40|11528.9|11488.9|11529.5|11489.5|11529.5|11489.5|11528.9|11488.9|0
1621439100000|2021-05-19 15:45:00|11528.9|11488.9|11528.9|11488.9|11528.9|11488.9|11528.9|11488.9|0
1621439130000|2021-05-19 15:45:30|11516.5|11492.5|11516.5|11492.5|11516.5|11492.5|11516.5|11492.5|0
1621439140000|2021-05-19 15:45:40|11514.7|11490.7|11514|11490|11514.7|11490.7|11514|11490|0
1621439160000|2021-05-19 15:46:00|11518.4|11494.4|11516.4|11456.4|11523.5|11494.4|11516.4|11456.4|0
1621439200000|2021-05-19 15:46:40|11514.5|11474.5|11526.4|11466.4|11526.4|11474.5|11514.5|11466.4|0
1621439210000|2021-05-19 15:46:50|11530|11470|11534.5|11474.5|11534.5|11474.5|11530|11470|0
1621439300000|2021-05-19 15:48:20|11537|11497|11536.4|11496.4|11537|11503.2|11527.2|11496.4|0
1621439310000|2021-05-19 15:48:30|11537|11497|11525.4|11501.4|11537|11501.4|11525.4|11497|0
1621439320000|2021-05-19 15:48:40|11523.4|11499.4|11537|11497|11537|11499.4|11523.4|11497|0
1621439330000|2021-05-19 15:48:50|11525.9|11501.9|11535.7|11495.7|11535.7|11501.9|11525.9|11495.7|0
1621439340000|2021-05-19 15:49:00|11536.4|11496.4|11536.4|11496.4|11536.4|11496.4|11536.4|11496.4|0
1621439350000|2021-05-19 15:49:10|11526.4|11466.4|11526.4|11466.4|11526.4|11466.4|11526.4|11466.4|2
1621439360000|2021-05-19 15:49:20|11529.5|11489.5|11542|11482|11542|11492|11529.5|11481.4|0
1621439370000|2021-05-19 15:49:30|11529.5|11489.5|11529.5|11489.5|11529.5|11489.5|11529.5|11489.5|0
1621439380000|2021-05-19 15:49:40|11528.9|11488.9|11528.9|11488.9|11528.9|11488.9|11528.9|11488.9|0
1621439390000|2021-05-19 15:49:50|11530.7|11490.7|11523.2|11463.2|11531.4|11501.9|11523.2|11463.2|0
1621439410000|2021-05-19 15:50:10|11523.9|11463.9|11523.9|11463.9|11523.9|11463.9|11523.9|11463.9|0
1621439430000|2021-05-19 15:50:30|11524.9|11484.9|11523.9|11463.9|11528.9|11488.9|11523.9|11463.9|1
1621439450000|2021-05-19 15:50:50|||||||||1
1621439470000|2021-05-19 15:51:10|11533.1|11473.1|11536.4|11476.4|11536.4|11476.4|11533.1|11473.1|0
1621439500000|2021-05-19 15:51:40|11523.9|11483.9|11523.9|11483.9|11536.4|11486.4|11522|11474.5|1
1621439510000|2021-05-19 15:51:50|11521.4|11481.4|11527|11487|11527|11487|11521.4|11481.4|0
1621439530000|2021-05-19 15:52:10|11522.1|11498.1|11523.4|11499.4|11523.4|11499.4|11522.1|11498.1|0
1621439550000|2021-05-19 15:52:30|11524|11500|11536.4|11476.4|11536.4|11500|11522|11476.4|0
1621439590000|2021-05-19 15:53:10|11537|11477|11529.5|11489.5|11537|11489.5|11529.5|11477|0
1621439600000|2021-05-19 15:53:20|11532|11492|11532|11492|11532|11492|11532|11492|0
1621439620000|2021-05-19 15:53:40|11525.9|11501.9|11524|11500|11525.9|11501.9|11524|11500|0
1621439640000|2021-05-19 15:54:00|11526.5|11502.5|11526.5|11502.5|11526.5|11502.5|11526.5|11502.5|0
1621439670000|2021-05-19 15:54:30|11526.6|11502.6|11526.6|11502.6|11526.6|11502.6|11526.6|11502.6|0
1621439690000|2021-05-19 15:54:50|11529.1|11505.1|11529.1|11505.1|11529.1|11505.1|11529.1|11505.1|0
1621439720000|2021-05-19 15:55:20|11537.1|11477.1|11537.1|11477.1|11537.1|11477.1|11537.1|11477.1|0
1621439770000|2021-05-19 15:56:10|||||||||1
1621439790000|2021-05-19 15:56:30|11526.4|11502.4|11526.4|11502.4|11526.4|11502.4|11526.4|11502.4|0
1621439800000|2021-05-19 15:56:40|11529.1|11505.1|11529.1|11505.1|11529.1|11505.1|11529.1|11505.1|0
1621439820000|2021-05-19 15:57:00|11537.1|11477.1|11537.1|11477.1|11537.1|11477.1|11537.1|11477.1|0
1621440040000|2021-05-19 16:00:40|11523.4|11483.4|11509.1|11485.1|11523.4|11488.2|11509.1|11483.4|0
1621440060000|2021-05-19 16:01:00|11507.2|11483.2|11506.6|11482.6|11507.2|11483.2|11506.6|11482.6|0
1621440090000|2021-05-19 16:01:30|11503.9|11479.9|11486.6|11462.6|11516.4|11479.9|11486.6|11456.4|3
1621440100000|2021-05-19 16:01:40|11485.9|11461.9|11485.9|11461.9|11485.9|11461.9|11485.9|11461.9|0
1621440190000|2021-05-19 16:03:10|11487.8|11463.8|11487.8|11463.8|11487.8|11463.8|11487.8|11463.8|0
1621440200000|2021-05-19 16:03:20|11488.4|11464.4|11488.4|11464.4|11488.4|11464.4|11488.4|11464.4|0
1621440210000|2021-05-19 16:03:30|11486.6|11462.6|11485.9|11461.9|11486.6|11462.6|11485.9|11461.9|0
1621440290000|2021-05-19 16:04:50|11491.9|11467.9|11485.9|11461.9|11493.7|11469.7|11485.9|11461.9|1
1621440300000|2021-05-19 16:05:00|11484.1|11460.1|11483.4|11459.4|11484.1|11460.1|11483.4|11459.4|0
1621440400000|2021-05-19 16:06:40|11485.9|11461.9|11485.9|11461.9|11485.9|11461.9|11485.9|11461.9|0
1621440820000|2021-05-19 16:13:40|11486|11462|11486|11462|11486|11462|11486|11462|0
1621440840000|2021-05-19 16:14:00|11531.5|11471.5|11526.5|11466.5|11531.5|11471.5|11526.5|11466.5|5
1621440960000|2021-05-19 16:16:00|||||||||1
1621441210000|2021-05-19 16:20:10|11524|11464|11519|11459|11524|11464|11519|11459|1
1621441230000|2021-05-19 16:20:30|11517.1|11457.1|11517.1|11457.1|11518.3|11458.3|11517.1|11457.1|0
1621441240000|2021-05-19 16:20:40|11516.5|11456.5|11516.5|11456.5|11516.5|11456.5|11516.5|11456.5|0
1621441330000|2021-05-19 16:22:10|11504|11464|11504|11464|11504|11464|11504|11464|1
1621441380000|2021-05-19 16:23:00|11501.5|11461.5|11491|11467|11501.5|11467.6|11491|11460.8|0
1621441430000|2021-05-19 16:23:50|11490.3|11466.3|11489.1|11465.1|11491|11467|11489.1|11465.1|1
1621441440000|2021-05-19 16:24:00|11488.5|11464.5|11488.5|11464.5|11488.5|11464.5|11488.5|11464.5|0
1621441450000|2021-05-19 16:24:10|||||||||1
1621441460000|2021-05-19 16:24:20|||||||||3
1621441470000|2021-05-19 16:24:30|||||||||1
1621441510000|2021-05-19 16:25:10|||||||||1
1621441520000|2021-05-19 16:25:20|||||||||1
1621441530000|2021-05-19 16:25:30|||||||||1
1621441610000|2021-05-19 16:26:50|||||||||1
1621441640000|2021-05-19 16:27:20|11486.7|11462.7|11486|11462|11486.7|11462.7|11486|11462|2
1621441650000|2021-05-19 16:27:30|||||||||1
1621441660000|2021-05-19 16:27:40|||||||||1
1621441680000|2021-05-19 16:28:00|11491.5|11467.5|11493.5|11469.5|11493.5|11469.5|11491.5|11467.5|3
1621441700000|2021-05-19 16:28:20|11511.5|11471.5|11493.5|11469.5|11511.5|11471.5|11493.5|11469.5|3
1621441730000|2021-05-19 16:28:50|11491.5|11467.5|11486|11462|11491.5|11467.5|11486|11462|2
1621441740000|2021-05-19 16:29:00|11478.5|11454.5|11486|11462|11511.3|11462|11478.5|11451.3|2
1621441820000|2021-05-19 16:30:20|||||||||2
1621441840000|2021-05-19 16:30:40|11537.1|11477.1|11536.5|11476.5|11562.7|11502.7|11530.8|11470.8|34
1621441850000|2021-05-19 16:30:50|11539|11479|11539|11479|11539|11479|11539|11479|11
1621441890000|2021-05-19 16:31:30|11534|11494|11534|11494|11534|11494|11534|11494|0
1621441900000|2021-05-19 16:31:40|11531|11507|11534|11494|11534|11507|11529.7|11494|1
1621441910000|2021-05-19 16:31:50|11536.5|11496.5|11536.5|11496.5|11536.5|11496.5|11536.5|11496.5|0
1621441920000|2021-05-19 16:32:00|11534|11494|11534|11494|11534|11494|11534|11494|0
1621441970000|2021-05-19 16:32:50|11539|11479|11536.5|11476.5|11539|11496.5|11536.5|11476.5|2
1621441980000|2021-05-19 16:33:00|||||||||1
1621442380000|2021-05-19 16:39:40|11538.4|11478.4|11539|11479|11539|11479|11538.4|11478.4|2
1621442470000|2021-05-19 16:41:10|11540.9|11480.9|11541.5|11481.5|11541.5|11481.5|11540.9|11480.9|0
1621442650000|2021-05-19 16:44:10|11541.6|11481.6|11541.6|11481.6|11541.6|11481.6|11541.6|11481.6|0
1621442870000|2021-05-19 16:47:50|11554.2|11494.2|11541.7|11517.7|11554.2|11517.7|11541.7|11494.2|3
1621442880000|2021-05-19 16:48:00|11531.1|11507.1|11531.1|11507.1|11531.1|11507.1|11531.1|11507.1|0
1621442930000|2021-05-19 16:48:50|11581.6|11521.6|11541.6|11481.6|11581.6|11521.6|11541.6|11481.6|3
1621442940000|2021-05-19 16:49:00|11552.2|11492.2|11581.6|11521.6|11581.6|11521.6|11541.6|11481.6|5
1621443060000|2021-05-19 16:51:00|11591.6|11531.6|11591.6|11531.6|11591.6|11531.6|11591.6|11531.6|0
1621443170000|2021-05-19 16:52:50|11581.6|11521.6|11581.6|11521.6|11581.6|11521.6|11581.6|11521.6|0
1621443180000|2021-05-19 16:53:00|11567.6|11507.6|11511.1|11487.1|11567.6|11507.6|11511.1|11487.1|4
1621443200000|2021-05-19 16:53:20|||||||||1
1621443260000|2021-05-19 16:54:20|||||||||1
1621443270000|2021-05-19 16:54:30|11506.1|11482.1|11506.1|11482.1|11506.1|11482.1|11506.1|11482.1|1
1621443320000|2021-05-19 16:55:20|11512.3|11472.3|11512.3|11472.3|11512.3|11472.3|11512.3|11472.3|1
1621443520000|2021-05-19 16:58:40|11509.1|11469.1|11515.4|11455.4|11515.4|11469.1|11509.1|11455.4|8
1621443540000|2021-05-19 16:59:00|11514.1|11454.1|11514.1|11454.1|11514.1|11454.1|11514.1|11454.1|0
1621443560000|2021-05-19 16:59:20|11512.3|11452.3|11511.6|11451.6|11512.3|11452.3|11511.6|11451.6|0
1621443600000|2021-05-19 17:00:00|11510.9|11450.9|11504.8|11444.8|11510.9|11450.9|11504.8|11444.8|3
1621443610000|2021-05-19 17:00:10|11502.3|11442.3|11502.3|11442.3|11502.3|11442.3|11502.3|11442.3|0
1621443700000|2021-05-19 17:01:40|11489.8|11449.8|11489.8|11449.8|11489.8|11449.8|11489.8|11449.8|1
1621443710000|2021-05-19 17:01:50|11491.6|11451.6|11491.6|11451.6|11491.6|11451.6|11491.6|11451.6|0
1621443880000|2021-05-19 17:04:40|11497.6|11457.6|11506.1|11482.1|11506.1|11482.1|11497.6|11457.6|1
1621443920000|2021-05-19 17:05:20|11504.1|11480.1|11512.3|11452.3|11514.1|11480.1|11504.1|11452.3|12
1621443930000|2021-05-19 17:05:30|11511.6|11451.6|11511.6|11451.6|11511.6|11451.6|11511.6|11451.6|0
1621443990000|2021-05-19 17:06:30|||||||||10
1621444000000|2021-05-19 17:06:40|11513.5|11453.5|11512.3|11452.3|11517.4|11484.6|11505.5|11452.3|1
1621444020000|2021-05-19 17:07:00|11511.6|11451.6|11511.6|11451.6|11511.6|11451.6|11511.6|11451.6|0
1621444290000|2021-05-19 17:11:30|11509.8|11449.8|11509.8|11449.8|11509.8|11449.8|11509.8|11449.8|1
1621444370000|2021-05-19 17:12:50|11514.1|11454.1|11509.1|11469.1|11516|11469.1|11508.5|11454.1|0
1621444380000|2021-05-19 17:13:00|11511|11471|11511.6|11451.6|11511.6|11482.1|11506.1|11451.6|1
1621444480000|2021-05-19 17:14:40|11511.7|11451.7|11511.7|11451.7|11511.7|11451.7|11511.7|11451.7|0
1621444500000|2021-05-19 17:15:00|||||||||1
1621444520000|2021-05-19 17:15:20|11509.2|11449.2|11507.3|11447.3|11509.2|11449.2|11507.3|11447.3|1
1621444590000|2021-05-19 17:16:30|11509.2|11449.2|11502.3|11442.3|11509.2|11449.2|11502.3|11442.3|3
1621444600000|2021-05-19 17:16:40|11507.3|11447.3|11496.2|11472.2|11509.2|11472.2|11496.2|11446.7|0
1621444610000|2021-05-19 17:16:50|11498.7|11474.7|11506.2|11482.2|11506.2|11482.2|11498.7|11474.7|0
1621444620000|2021-05-19 17:17:00|11504.3|11480.3|11499.2|11459.2|11512.3|11480.3|11499.2|11451.7|5
1621444700000|2021-05-19 17:18:20|11501|11461|11491.2|11467.2|11501.7|11467.2|11491.2|11461|0
1621444800000|2021-05-19 17:20:00|||||||||1
1621444860000|2021-05-19 17:21:00|||||||||1
1621445040000|2021-05-19 17:24:00|||||||||1
1621445120000|2021-05-19 17:25:20|||||||||1
1621445200000|2021-05-19 17:26:40|||||||||6
1621445220000|2021-05-19 17:27:00|11482|11458|11476.9|11452.9|11482|11458|11476.9|11452.9|2
1621445230000|2021-05-19 17:27:10|11476.2|11452.2|11476.2|11452.2|11476.2|11452.2|11476.2|11452.2|5
1621445240000|2021-05-19 17:27:20|11492.4|11452.4|11489.9|11449.9|11493.5|11453.5|11489.9|11449.9|2
1621445270000|2021-05-19 17:27:50|11476.4|11452.4|11476.4|11452.4|11476.4|11452.4|11476.4|11452.4|0
1621445280000|2021-05-19 17:28:00|11474.4|11450.4|11474.4|11450.4|11474.4|11450.4|11474.4|11450.4|0
1621445310000|2021-05-19 17:28:30|11470.7|11446.7|11469.4|11445.4|11470.7|11446.7|11469.4|11445.4|0
1621445320000|2021-05-19 17:28:40|11461.2|11437.2|11459.4|11435.4|11461.2|11437.2|11459.4|11435.4|8
1621445330000|2021-05-19 17:28:50|11461.2|11437.2|11461.2|11437.2|11461.2|11437.2|11461.2|11437.2|0
1621445340000|2021-05-19 17:29:00|11459.4|11435.4|11458.7|11434.7|11459.4|11435.4|11458.7|11434.7|4
1621445350000|2021-05-19 17:29:10|11460.5|11436.5|11458.7|11434.7|11460.5|11436.5|11458.7|11434.7|14
1621445360000|2021-05-19 17:29:20|11462.4|11438.4|11499.2|11439.2|11499.2|11442.2|11462.4|11438.4|11
1621445370000|2021-05-19 17:29:30|11496.7|11436.7|11496.7|11436.7|11496.7|11436.7|11496.7|11436.7|0
1621445400000|2021-05-19 17:30:00|11484.9|11444.9|11492.4|11432.4|11492.4|11444.9|11483.5|11432.4|1
1621445410000|2021-05-19 17:30:10|11484.7|11460.7|11484.2|11444.2|11495.7|11460.7|11484.2|11431.7|1
1621445560000|2021-05-19 17:32:40|11492.4|11432.4|11484.2|11444.2|11492.4|11444.2|11484.2|11432.4|0
1621445610000|2021-05-19 17:33:30|11492.4|11432.4|11484.2|11444.2|11492.4|11444.2|11484.2|11432.4|0
1621445620000|2021-05-19 17:33:40|11492.4|11432.4|11492.4|11432.4|11492.4|11432.4|11492.4|11432.4|1
1621445710000|2021-05-19 17:35:10|11480.5|11440.5|11496.7|11436.7|11496.7|11440.5|11480.5|11435.4|0
1621445880000|2021-05-19 17:38:00|11488.6|11448.6|11486.7|11446.7|11488.6|11448.6|11486.7|11446.7|0
1621445890000|2021-05-19 17:38:10|11489.2|11449.2|11489.2|11449.2|11489.2|11449.2|11489.2|11449.2|0
1621445940000|2021-05-19 17:39:00|11481.7|11441.7|11484.9|11444.9|11498.6|11444.9|11481.7|11436.1|2
1621445950000|2021-05-19 17:39:10|11496.7|11436.7|11484.2|11444.2|11496.7|11446.7|11484.2|11436.1|0
1621445960000|2021-05-19 17:39:20|11486.1|11446.1|11481.2|11457.2|11486.7|11457.2|11481.2|11446.1|0
1621445970000|2021-05-19 17:39:30|11483.1|11459.1|11486.2|11462.2|11486.2|11462.2|11483.1|11459.1|0
1621446130000|2021-05-19 17:42:10|11488.7|11464.7|11488.7|11464.7|11488.7|11464.7|11488.7|11464.7|2
1621446310000|2021-05-19 17:45:10|11488.8|11464.8|11488.8|11464.8|11488.8|11464.8|11488.8|11464.8|0
1621446340000|2021-05-19 17:45:40|11476.9|11452.9|11476.3|11452.3|11486.8|11452.9|11476.3|11444.9|13
1621446350000|2021-05-19 17:45:50|11486.1|11446.1|11476.3|11452.3|11486.8|11454.8|11474.4|11444.9|0
1621446360000|2021-05-19 17:46:00|11486.1|11446.1|11486.8|11446.8|11486.8|11454.8|11473.8|11446.1|0
1621446370000|2021-05-19 17:46:10|11476.3|11452.3|11486.1|11446.1|11486.8|11454.8|11474.4|11444.9|0
1621446380000|2021-05-19 17:46:20|11486.8|11446.8|11486.1|11446.1|11486.8|11452.9|11476.3|11444.9|0
1621446390000|2021-05-19 17:46:30|11486.8|11446.8|11476.9|11452.9|11486.8|11454.8|11476.3|11444.9|0
1621446400000|2021-05-19 17:46:40|11486.8|11446.8|11476.3|11452.3|11486.8|11452.9|11476.3|11446.1|0
1621446410000|2021-05-19 17:46:50|11473.8|11449.8|11473.8|11449.8|11473.8|11449.8|11473.8|11449.8|0
1621446500000|2021-05-19 17:48:20|11486.3|11462.3|11486.3|11462.3|11486.3|11462.3|11486.3|11462.3|2
1621446510000|2021-05-19 17:48:30|||||||||5
1621446540000|2021-05-19 17:49:00|11501.8|11441.8|11489.9|11449.9|11501.8|11449.9|11488.6|11441.1|1
1621446550000|2021-05-19 17:49:10|11489.3|11449.3|11489.3|11449.3|11489.3|11449.3|11486.8|11446.8|0
1621446560000|2021-05-19 17:49:20|11487.4|11447.4|11486.8|11446.8|11489.3|11449.3|11486.8|11446.8|0
1621446590000|2021-05-19 17:49:50|11476.3|11452.3|11476.3|11452.3|11476.3|11452.3|11476.3|11452.3|0
1621446600000|2021-05-19 17:50:00|||||||||1
1621446610000|2021-05-19 17:50:10|11472.6|11448.6|11471.3|11447.3|11472.6|11448.6|11471.3|11447.3|3
1621446660000|2021-05-19 17:51:00|11477.4|11437.4|11466.9|11442.9|11477.4|11442.9|11466.9|11437.4|1
1621446700000|2021-05-19 17:51:40|11468.8|11444.8|11468.8|11444.8|11468.8|11444.8|11468.8|11444.8|0
1621446710000|2021-05-19 17:51:50|11466.9|11442.9|11466.9|11442.9|11466.9|11442.9|11466.9|11442.9|1
1621446720000|2021-05-19 17:52:00|11463.8|11439.8|11463.8|11439.8|11463.8|11439.8|11463.8|11439.8|1
1621446740000|2021-05-19 17:52:20|11461.9|11437.9|11461.3|11437.3|11461.9|11437.9|11461.3|11437.3|3
1621446750000|2021-05-19 17:52:30|||||||||1
1621446770000|2021-05-19 17:52:50|11458.8|11434.8|11492.4|11432.4|11504.3|11444.3|11458.8|11431.8|3
1621446780000|2021-05-19 17:53:00|11491.8|11431.8|11476.8|11436.8|11504.3|11444.3|11466.3|11431.8|0
1621446790000|2021-05-19 17:53:10|11504.3|11444.3|11499.3|11439.3|11504.3|11444.3|11476.8|11431.8|0
1621446800000|2021-05-19 17:53:20|11497.4|11437.4|11501.8|11441.8|11501.8|11441.8|11477.4|11431.8|1
1621446810000|2021-05-19 17:53:30|11499.3|11439.3|11501.8|11441.8|11501.8|11441.8|11476.8|11431.8|0
1621446820000|2021-05-19 17:53:40|11499.3|11439.3|11494.3|11434.3|11501.8|11442.4|11476.8|11431.8|0
1621446830000|2021-05-19 17:53:50|11493.6|11433.6|11497.4|11437.4|11501.8|11441.8|11476.8|11431.8|0
1621446840000|2021-05-19 17:54:00|11496.8|11436.8|11496.8|11436.8|11501.8|11442.4|11476.8|11431.8|1
1621446850000|2021-05-19 17:54:10|11496.1|11436.1|11497.4|11437.4|11501.8|11441.8|11476.8|11431.8|0
1621446860000|2021-05-19 17:54:20|11494.3|11434.3|11491.8|11431.8|11501.8|11441.8|11476.8|11431.8|2
1621446870000|2021-05-19 17:54:30|11479.3|11439.3|11499.9|11439.9|11504.3|11447.9|11471.3|11431.8|3
1621446880000|2021-05-19 17:54:40|11497.4|11437.4|11501.8|11441.8|11504.3|11447.9|11471.3|11436.8|0
1621446890000|2021-05-19 17:54:50|11499.9|11439.9|11502.4|11442.4|11504.3|11447.9|11471.3|11436.8|0
1621446900000|2021-05-19 17:55:00|11501.8|11441.8|11499.3|11439.3|11504.3|11447.9|11471.3|11436.8|0
1621446910000|2021-05-19 17:55:10|11497.4|11437.4|11471.9|11447.9|11504.3|11447.9|11471.3|11436.8|0
1621446920000|2021-05-19 17:55:20|11468.8|11444.8|11468.8|11444.8|11499.3|11447.9|11468.8|11437.4|0
1621446930000|2021-05-19 17:55:30|11466.3|11442.3|11463.8|11439.8|11466.3|11442.3|11463.8|11439.8|1
1621446960000|2021-05-19 17:56:00|11463.1|11439.1|11459.5|11435.5|11463.1|11439.1|11459.5|11435.5|1
1621447010000|2021-05-19 17:56:50|||||||||4
1621447030000|2021-05-19 17:57:10|||||||||1
1621447080000|2021-05-19 17:58:00|||||||||1
1621447110000|2021-05-19 17:58:30|11463.8|11439.8|11463.8|11439.8|11463.8|11439.8|11463.8|11439.8|0
1621447120000|2021-05-19 17:58:40|11497.5|11437.5|11499.3|11439.3|11499.3|11439.3|11497.5|11437.5|1
1621447140000|2021-05-19 17:59:00|11501.1|11441.1|11504.3|11444.3|11504.3|11444.3|11501.1|11441.1|0
1621447150000|2021-05-19 17:59:10|11506.8|11446.8|11511.8|11451.8|11511.8|11451.8|11506.8|11446.8|0
1621447190000|2021-05-19 17:59:50|11512.5|11452.5|11514.3|11454.3|11514.3|11454.3|11512.5|11452.5|5
1621512000000|2021-05-20 12:00:00|11505.8|11445.8|11512.8|11452.8|11533.5|11473.5|11492.8|11432.8|4
1621512010000|2021-05-20 12:00:10|11516.4|11456.4|11532.8|11472.8|11532.8|11472.8|11516.4|11456.4|1
1621512020000|2021-05-20 12:00:20|11534.6|11474.6|11532.8|11472.8|11534.6|11474.6|11530.3|11470.3|1
1621512030000|2021-05-20 12:00:30|11531|11471|11522.1|11462.1|11531|11471|11520.3|11460.3|0
1621512040000|2021-05-20 12:00:40|11521|11461|11505.3|11445.3|11521|11463.5|11502.8|11445.3|0
1621512060000|2021-05-20 12:01:00|11507.8|11447.8|11507.8|11447.8|11507.8|11447.8|11507.8|11447.8|0
1621512070000|2021-05-20 12:01:10|11510.3|11450.3|11510.3|11450.3|11510.3|11450.3|11510.3|11450.3|0
1621512180000|2021-05-20 12:03:00|11510.4|11450.4|11510.4|11450.4|11510.4|11450.4|11510.4|11450.4|0
1621512190000|2021-05-20 12:03:10|11501.4|11477.4|11510.4|11450.4|11510.4|11477.4|11501.4|11450.4|1
1621512210000|2021-05-20 12:03:30|11497.9|11457.9|11497.9|11457.9|11497.9|11457.9|11497.9|11457.9|0
1621512240000|2021-05-20 12:04:00|11495.5|11471.5|11484.9|11460.9|11499.9|11471.5|11484.9|11459.9|1
1621512250000|2021-05-20 12:04:10|11485.6|11461.6|11485.6|11461.6|11485.6|11461.6|11485.6|11461.6|0
1621512260000|2021-05-20 12:04:20|11484.9|11460.9|11484.9|11460.9|11484.9|11460.9|11484.9|11460.9|2
1621512300000|2021-05-20 12:05:00|11494.7|11454.7|11484.9|11460.9|11494.7|11460.9|11484.9|11454.7|0
1621512340000|2021-05-20 12:05:40|11494.7|11454.7|11494.7|11454.7|11494.7|11454.7|11494.7|11454.7|1
1621512480000|2021-05-20 12:08:00|11490.3|11466.3|11492.9|11452.9|11492.9|11466.3|11490.3|11452.9|2
1621512490000|2021-05-20 12:08:10|11494.7|11454.7|11494.7|11454.7|11494.7|11454.7|11494.7|11454.7|0
1621512850000|2021-05-20 12:14:10|11488.5|11464.5|11494.7|11454.7|11496.5|11465.2|11488.5|11454.7|0
1621512860000|2021-05-20 12:14:20|11495.4|11455.4|11494.7|11454.7|11495.4|11465.2|11488.5|11454.7|0
1621512870000|2021-05-20 12:14:30|11489.2|11465.2|11488.5|11464.5|11496.5|11465.2|11488.5|11454.7|0
1621512880000|2021-05-20 12:14:40|11489.2|11465.2|11489.2|11465.2|11489.2|11465.2|11489.2|11465.2|0
1621512910000|2021-05-20 12:15:10|11491|11467|11489.9|11465.9|11491.7|11467.7|11489.9|11465.9|1
1621512930000|2021-05-20 12:15:30|11489.2|11465.2|11496.1|11456.1|11496.1|11468.4|11489.2|11456.1|4
1621512940000|2021-05-20 12:15:40|11513.3|11453.3|11513.6|11453.6|11514.3|11454.3|11513.3|11453.3|0
1621512960000|2021-05-20 12:16:00|11512.9|11452.9|11512.9|11452.9|11512.9|11452.9|11512.9|11452.9|0
1621512980000|2021-05-20 12:16:20|11511.1|11451.1|11510.4|11450.4|11511.1|11451.1|11510.4|11450.4|0
1621513020000|2021-05-20 12:17:00|11514|11454|11515.4|11455.4|11515.4|11469|11502.9|11450.4|1
1621513040000|2021-05-20 12:17:20|11507.2|11467.2|11507.2|11467.2|11507.2|11467.2|11507.2|11467.2|0
1621513050000|2021-05-20 12:17:30|11507.9|11467.9|11507.9|11467.9|11507.9|11467.9|11507.9|11467.9|0
1621513080000|2021-05-20 12:18:00|11509.7|11469.7|11510.4|11470.4|11510.4|11470.4|11509.7|11469.7|0
1621513090000|2021-05-20 12:18:10|11508.6|11468.6|11503.6|11463.6|11508.6|11468.6|11503.6|11463.6|0
1621513120000|2021-05-20 12:18:40|11502.9|11462.9|11502.9|11462.9|11502.9|11462.9|11502.9|11462.9|0
1621513130000|2021-05-20 12:18:50|11500.4|11460.4|11500.4|11460.4|11500.4|11460.4|11500.4|11460.4|0
1621513140000|2021-05-20 12:19:00|11515.4|11455.4|11525.4|11485.4|11525.4|11485.4|11515.4|11455.4|2
1621513160000|2021-05-20 12:19:20|11531.8|11471.8|11531.8|11471.8|11531.8|11471.8|11531.8|11471.8|0
1621513170000|2021-05-20 12:19:30|11530.4|11470.4|11530.4|11470.4|11530.4|11470.4|11530.4|11470.4|0
1621513180000|2021-05-20 12:19:40|11522.2|11482.2|11530.4|11470.4|11539.4|11500.9|11521.4|11470.4|2
1621513190000|2021-05-20 12:19:50|11518.6|11478.6|11529.7|11469.7|11529.7|11478.6|11516.1|11469.7|0
1621513200000|2021-05-20 12:20:00|11530.4|11470.4|11534.7|11474.7|11534.7|11482.9|11522.9|11470.4|0
1621513210000|2021-05-20 12:20:10|11535.4|11475.4|11535.4|11475.4|11535.4|11475.4|11535.4|11475.4|0
1621513220000|2021-05-20 12:20:20|11527.9|11487.9|11541.1|11481.1|11544.7|11495.4|11527.9|11480.4|1
1621513230000|2021-05-20 12:20:30|11540.4|11480.4|11540.4|11480.4|11540.4|11480.4|11540.4|11480.4|0
1621513240000|2021-05-20 12:20:40|11528.6|11488.6|11514.2|11490.2|11530.4|11491.6|11512.4|11486.1|1
1621513300000|2021-05-20 12:21:40|11499.9|11475.9|11496.3|11472.3|11499.9|11475.9|11496.3|11472.3|2
1621513320000|2021-05-20 12:22:00|11494.9|11470.9|11494.9|11470.9|11494.9|11470.9|11494.9|11470.9|0
1621513580000|2021-05-20 12:26:20|11492.4|11468.4|11492.4|11468.4|11492.4|11468.4|11492.4|11468.4|1
1621513590000|2021-05-20 12:26:30|11494.2|11470.2|11494.2|11470.2|11494.2|11470.2|11494.2|11470.2|1
1621513710000|2021-05-20 12:28:30|11499.2|11475.2|11494.2|11470.2|11499.2|11475.2|11492.4|11468.4|1
1621513780000|2021-05-20 12:29:40|11489.9|11465.9|11491.7|11467.7|11493.8|11469.8|11489.9|11465.9|2
1621513790000|2021-05-20 12:29:50|11494.2|11470.2|11494.2|11470.2|11494.2|11470.2|11494.2|11470.2|1
1621513950000|2021-05-20 12:32:30|11494.3|11470.3|11494.3|11470.3|11494.3|11470.3|11494.3|11470.3|0
1621514030000|2021-05-20 12:33:50|11492.5|11468.5|11517.3|11477.3|11517.3|11477.3|11491.8|11467.8|2
1621514050000|2021-05-20 12:34:10|11529.1|11469.1|11529.8|11469.8|11529.8|11469.8|11529.1|11469.1|0
1621514060000|2021-05-20 12:34:20|11522.3|11482.3|11534.8|11474.8|11534.8|11482.3|11522.3|11474.8|0
1621514130000|2021-05-20 12:35:30|11538.4|11478.4|11536.6|11496.6|11544.8|11496.6|11536.6|11478.4|0
1621514140000|2021-05-20 12:35:40|11539.1|11499.1|11544.3|11520.3|11544.3|11520.3|11534.3|11499.1|1
1621514150000|2021-05-20 12:35:50|11546.1|11522.1|11556.8|11532.8|11556.8|11532.8|11546.1|11522.1|5
1621514160000|2021-05-20 12:36:00|11558.6|11534.6|11565.5|11525.5|11565.5|11535.3|11558.6|11525.5|3
1621514170000|2021-05-20 12:36:10|11564.8|11524.8|11564.8|11524.8|11564.8|11524.8|11564.8|11524.8|0
1621514290000|2021-05-20 12:38:10|11553.6|11529.6|11563.4|11523.4|11563.4|11529.6|11553.6|11523.4|0
1621514310000|2021-05-20 12:38:30|11564.8|11524.8|11564.8|11524.8|11564.8|11524.8|11564.8|11524.8|0
1621514330000|2021-05-20 12:38:50|11579.8|11519.8|11572.3|11532.3|11579.8|11532.3|11572.3|11519.8|1
1621514380000|2021-05-20 12:39:40|11568.7|11528.7|11568.7|11528.7|11568.7|11528.7|11568.7|11528.7|1
1621514400000|2021-05-20 12:40:00|11567.3|11527.3|11567.3|11527.3|11567.3|11527.3|11567.3|11527.3|0
1621514440000|2021-05-20 12:40:40|11565.5|11525.5|11564.1|11524.1|11565.5|11530.3|11554.3|11524.1|0
1621514510000|2021-05-20 12:41:50|11550.7|11526.7|11552.9|11528.9|11552.9|11528.9|11549.3|11525.3|1
1621514570000|2021-05-20 12:42:50|11551.1|11527.1|11550.4|11526.4|11551.1|11527.1|11550.4|11526.4|1
1621514580000|2021-05-20 12:43:00|11552.5|11528.5|11579.8|11519.8|11579.8|11530.3|11552.5|11519.8|2
1621514670000|2021-05-20 12:44:30|11584.3|11560.3|11599.1|11539.1|11599.1|11562.8|11584.3|11539.1|7
1621514680000|2021-05-20 12:44:40|11601.6|11541.6|11601.6|11541.6|11601.6|11541.6|11601.6|11541.6|1
1621514700000|2021-05-20 12:45:00|11600.9|11540.9|11600.9|11540.9|11600.9|11540.9|11600.9|11540.9|0
1621514880000|2021-05-20 12:48:00|11617.3|11557.3|11614.8|11554.8|11617.3|11557.3|11614.8|11554.8|0
1621514920000|2021-05-20 12:48:40|11618|11558|11618.7|11558.7|11618.7|11558.7|11616.2|11556.2|0
1621514930000|2021-05-20 12:48:50|11620.5|11560.5|11621.2|11561.2|11621.2|11561.2|11620.5|11560.5|0
1621514940000|2021-05-20 12:49:00|11614.8|11554.8|11614.8|11554.8|11614.8|11554.8|11614.8|11554.8|0
1621515110000|2021-05-20 12:51:50|||||||||4
1621515150000|2021-05-20 12:52:30|11616.2|11556.2|11616.2|11556.2|11616.2|11556.2|11616.2|11556.2|0
1621515160000|2021-05-20 12:52:40|11618.7|11558.7|11618.7|11558.7|11618.7|11558.7|11618.7|11558.7|0
1621515190000|2021-05-20 12:53:10|11617.3|11557.3|11628.7|11568.7|11628.7|11568.7|11617.3|11557.3|0
1621515210000|2021-05-20 12:53:30|11627.3|11567.3|11624.1|11564.1|11627.3|11567.3|11624.1|11564.1|0
1621515220000|2021-05-20 12:53:40|11624.8|11564.8|11624.8|11564.8|11624.8|11564.8|11624.8|11564.8|0
1621515240000|2021-05-20 12:54:00|11626.6|11566.6|11626.6|11566.6|11626.6|11566.6|11626.6|11566.6|0
1621515250000|2021-05-20 12:54:10|11627.3|11567.3|11627.3|11567.3|11627.3|11567.3|11627.3|11567.3|0
1621515320000|2021-05-20 12:55:20|11620.9|11580.9|11651.2|11591.2|11651.2|11591.2|11620.9|11575.5|6
1621515330000|2021-05-20 12:55:30|11650.5|11590.5|11650.5|11590.5|11650.5|11590.5|11650.5|11590.5|0
1621515340000|2021-05-20 12:55:40|11657|11597|11654.8|11614.8|11658|11617.3|11654.8|11597|1
1621515350000|2021-05-20 12:55:50|11643.2|11619.2|11641.8|11617.8|11643.2|11619.2|11641.8|11617.8|0
1621515360000|2021-05-20 12:56:00|11643.6|11619.6|11644.3|11620.3|11644.3|11620.3|11643.6|11619.6|2
1621515400000|2021-05-20 12:56:40|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|11641.8|11617.8|0
1621515410000|2021-05-20 12:56:50|11643.6|11619.6|11644.3|11620.3|11644.3|11620.3|11643.6|11619.6|1
1621515460000|2021-05-20 12:57:40|11653.3|11593.3|11647.3|11587.3|11653.3|11593.3|11647.3|11587.3|1
1621515560000|2021-05-20 12:59:20|11657.3|11597.3|11657.3|11597.3|11657.3|11597.3|11657.3|11597.3|3
1621515570000|2021-05-20 12:59:30|11659.8|11599.8|11655.9|11615.9|11662.3|11615.9|11655.9|11599.8|0
1621515580000|2021-05-20 12:59:40|11662.3|11602.3|11657.3|11597.3|11662.3|11602.3|11657.3|11597.3|0
1621515620000|2021-05-20 13:00:20|11661.2|11601.2|11661.2|11601.2|11661.2|11601.2|11661.2|11601.2|0
1621515640000|2021-05-20 13:00:40|11659.8|11599.8|11659.8|11599.8|11659.8|11599.8|11659.8|11599.8|0
1621515670000|2021-05-20 13:01:10|11656.2|11596.2|11662.3|11602.3|11662.3|11602.3|11656.2|11596.2|1
1621515680000|2021-05-20 13:01:20|11664.1|11604.1|11659.8|11619.8|11664.8|11619.8|11657.3|11604.1|0
1621515690000|2021-05-20 13:01:30|11657.3|11617.3|11657.3|11617.3|11657.3|11617.3|11657.3|11617.3|1
1621515790000|2021-05-20 13:03:10|11657.4|11617.4|11657.4|11617.4|11657.4|11617.4|11657.4|11617.4|0
1621515870000|2021-05-20 13:04:30|11655.6|11615.6|11654.9|11614.9|11655.6|11615.6|11654.9|11614.9|0
1621515980000|2021-05-20 13:06:20|11649.4|11625.4|11649.4|11625.4|11649.4|11625.4|11649.4|11625.4|0
1621516130000|2021-05-20 13:08:50|11654.9|11614.9|11654.9|11614.9|11654.9|11614.9|11654.9|11614.9|0
1621516400000|2021-05-20 13:13:20|11648.7|11624.7|11649.4|11625.4|11649.4|11625.4|11648.7|11624.7|0
1621516440000|2021-05-20 13:14:00|11655.6|11615.6|11655.6|11615.6|11655.6|11615.6|11655.6|11615.6|0
1621516500000|2021-05-20 13:15:00|11656.3|11616.3|11653.7|11629.7|11659.9|11629.7|11653.7|11616.3|1
1621516510000|2021-05-20 13:15:10|11654.4|11630.4|11654.4|11630.4|11654.4|11630.4|11654.4|11630.4|0
1621516540000|2021-05-20 13:15:40|11655.1|11631.1|11655.1|11631.1|11655.1|11631.1|11655.1|11631.1|0
1621516560000|2021-05-20 13:16:00|11654.4|11630.4|11654.4|11630.4|11654.4|11630.4|11654.4|11630.4|0
1621516650000|2021-05-20 13:17:30|11679.6|11619.6|11684.2|11624.2|11684.2|11624.2|11679.6|11619.6|2
1621516660000|2021-05-20 13:17:40|11684.9|11624.9|11684.9|11624.9|11684.9|11624.9|11684.9|11624.9|0
1621516720000|2021-05-20 13:18:40|||||||||1
1621516770000|2021-05-20 13:19:30|11685.6|11625.6|11685.6|11625.6|11685.6|11625.6|11685.6|11625.6|0
1621516800000|2021-05-20 13:20:00|11662.2|11638.2|11662.2|11638.2|11662.2|11638.2|11662.2|11638.2|0
1621516810000|2021-05-20 13:20:10|11660.1|11636.1|11660.1|11636.1|11660.1|11636.1|11660.1|11636.1|0
1621516840000|2021-05-20 13:20:40|11666.3|11626.3|11666.3|11626.3|11666.3|11626.3|11666.3|11626.3|0
1621516920000|2021-05-20 13:22:00|11655.8|11631.8|11655.8|11631.8|11655.8|11631.8|11655.8|11631.8|0
1621516960000|2021-05-20 13:22:40|11661.3|11621.3|11660.6|11620.6|11661.3|11621.3|11660.6|11620.6|0
1621516980000|2021-05-20 13:23:00|11659.9|11619.9|11659.9|11619.9|11659.9|11619.9|11659.9|11619.9|0
1621516990000|2021-05-20 13:23:10|11658.1|11618.1|11658.1|11618.1|11658.1|11618.1|11658.1|11618.1|0
1621517060000|2021-05-20 13:24:20|11644.7|11620.7|11648|11624|11648|11624|11644.7|11620.7|1
1621517080000|2021-05-20 13:24:40|11657.8|11617.8|11689.9|11649.9|11689.9|11652.9|11657.8|11617.8|7
1621517100000|2021-05-20 13:25:00|11727.4|11667.4|11734.9|11674.9|11737.4|11677.4|11727.4|11667.4|5
1621517120000|2021-05-20 13:25:20|11736.7|11676.7|11739.9|11679.9|11739.9|11679.9|11736.7|11676.7|0
1621517130000|2021-05-20 13:25:30|11728.1|11688.1|11728.1|11688.1|11728.1|11688.1|11728.1|11688.1|0
1621517150000|2021-05-20 13:25:50|11729.9|11689.9|11729.9|11689.9|11729.9|11689.9|11729.9|11689.9|1
1621517200000|2021-05-20 13:26:40|11730.6|11690.6|11730.6|11690.6|11730.6|11690.6|11730.6|11690.6|0
1621517210000|2021-05-20 13:26:50|11729.9|11689.9|11732.4|11692.4|11732.4|11692.4|11729.9|11689.9|7
1621517230000|2021-05-20 13:27:10|||||||||1
1621517380000|2021-05-20 13:29:40|11734.9|11694.9|11729.4|11705.4|11734.9|11705.4|11729.4|11694.9|1
1621517410000|2021-05-20 13:30:10|11731.9|11707.9|11734.4|11710.4|11734.4|11710.4|11731.9|11707.9|8
1621517480000|2021-05-20 13:31:20|11747.4|11707.4|11749.9|11709.9|11749.9|11709.9|11747.4|11707.4|4
1621517490000|2021-05-20 13:31:30|||||||||1
1621517500000|2021-05-20 13:31:40|11734.4|11710.4|11749.9|11709.9|11749.9|11710.4|11734.4|11709.9|2
1621517510000|2021-05-20 13:31:50|11738.3|11714.3|11744.4|11720.4|11749.9|11720.4|11736.9|11709.9|3
1621517530000|2021-05-20 13:32:10|11739.4|11715.4|11736.9|11712.9|11739.4|11715.4|11736.9|11712.9|5
1621517540000|2021-05-20 13:32:20|11749.9|11709.9|11749.9|11709.9|11749.9|11709.9|11749.9|11709.9|3
1621517610000|2021-05-20 13:33:30|11747.4|11723.4|11753.8|11729.8|11753.8|11729.8|11747.4|11723.4|3
1621517620000|2021-05-20 13:33:40|11755.1|11731.1|11755.1|11731.1|11755.1|11731.1|11755.1|11731.1|0
1621517670000|2021-05-20 13:34:30|11755.2|11731.2|11755.2|11731.2|11755.2|11731.2|11755.2|11731.2|0
1621517680000|2021-05-20 13:34:40|11752.4|11728.4|11737|11713|11752.4|11728.4|11737|11713|4
1621517690000|2021-05-20 13:34:50|||||||||2
1621517700000|2021-05-20 13:35:00|11750.4|11710.4|11765|11705|11765|11710.4|11750.4|11705|4
1621517710000|2021-05-20 13:35:10|11752.5|11712.5|11752.5|11712.5|11752.5|11712.5|11752.5|11712.5|0
1621517810000|2021-05-20 13:36:50|||||||||1
1621518010000|2021-05-20 13:40:10|||||||||3
1621518050000|2021-05-20 13:40:50|11750.7|11710.7|11738.8|11714.8|11750.7|11714.8|11738.8|11708.6|0
1621518130000|2021-05-20 13:42:10|11737|11713|11738.8|11714.8|11738.8|11714.8|11737|11713|0
1621518260000|2021-05-20 13:44:20|11736.3|11712.3|11734.5|11710.5|11736.3|11712.3|11734.5|11710.5|1
1621518270000|2021-05-20 13:44:30|11738.8|11714.8|11737|11713|11738.8|11714.8|11737|11713|2
1621518280000|2021-05-20 13:44:40|11738.8|11714.8|11738.8|11714.8|11738.8|11714.8|11738.8|11714.8|1
1621518350000|2021-05-20 13:45:50|11737|11713|11738.8|11714.8|11738.8|11714.8|11737|11713|1
1621518370000|2021-05-20 13:46:10|11748.6|11708.6|11748.6|11708.6|11748.6|11708.6|11748.6|11708.6|1
1621518430000|2021-05-20 13:47:10|11738.8|11714.8|11738.8|11714.8|11738.8|11714.8|11738.8|11714.8|0
1621518450000|2021-05-20 13:47:30|||||||||2
1621518530000|2021-05-20 13:48:50|11748.6|11708.6|11748.6|11708.6|11748.6|11708.6|11748.6|11708.6|1
1621518550000|2021-05-20 13:49:10|11750|11710|11757.7|11733.7|11757.7|11733.7|11747.4|11710|4
1621518560000|2021-05-20 13:49:20|11755.9|11731.9|11757.7|11733.7|11757.7|11733.7|11755.9|11731.9|3
1621518570000|2021-05-20 13:49:30|11755.9|11731.9|11757.7|11733.7|11757.7|11733.7|11755.9|11731.9|2
1621518580000|2021-05-20 13:49:40|11759.5|11735.5|11760.2|11736.2|11760.2|11736.2|11759.5|11735.5|3
1621518710000|2021-05-20 13:51:50|11767|11743|11768.8|11744.8|11768.8|11744.8|11760.2|11736.2|10
1621518720000|2021-05-20 13:52:00|11769.5|11745.5|11769.5|11745.5|11769.5|11745.5|11769.5|11745.5|3
1621518730000|2021-05-20 13:52:10|||||||||2
1621518740000|2021-05-20 13:52:20|11772|11748|11776.3|11752.3|11776.3|11752.3|11772|11748|7
1621518750000|2021-05-20 13:52:30|11777|11753|11777|11753|11777|11753|11774.5|11750.5|6
1621518760000|2021-05-20 13:52:40|11781.3|11757.3|11781.3|11757.3|11781.3|11757.3|11781.3|11757.3|2
1621518770000|2021-05-20 13:52:50|11782|11758|11782|11758|11782|11758|11782|11758|2
1621518780000|2021-05-20 13:53:00|11783.8|11759.8|11784.5|11760.5|11784.5|11760.5|11783.8|11759.8|3
1621518790000|2021-05-20 13:53:10|11786.3|11762.3|11787|11763|11787|11763|11786.3|11762.3|6
1621518800000|2021-05-20 13:53:20|11788.8|11764.8|11789.5|11765.5|11789.5|11765.5|11788.8|11764.8|4
1621518810000|2021-05-20 13:53:30|||||||||3
1621518820000|2021-05-20 13:53:40|11793.1|11769.1|11793.1|11769.1|11793.1|11769.1|11793.1|11769.1|2
1621518830000|2021-05-20 13:53:50|11794.9|11770.9|11804.5|11780.5|11807|11783|11793.1|11769.1|2
1621518840000|2021-05-20 13:54:00|11808.1|11784.1|11812|11788|11812|11788|11808.1|11784.1|2
1621518850000|2021-05-20 13:54:10|11815.6|11791.6|11819.5|11795.5|11819.5|11795.5|11815.6|11791.6|3
1621518860000|2021-05-20 13:54:20|||||||||2
1621518870000|2021-05-20 13:54:30|||||||||2
1621518880000|2021-05-20 13:54:40|11818.1|11794.1|11813.8|11789.8|11818.1|11794.1|11813.8|11789.8|4
1621518900000|2021-05-20 13:55:00|11814.5|11790.5|11814.5|11790.5|11814.5|11790.5|11814.5|11790.5|0
1621519000000|2021-05-20 13:56:40|11817|11793|11817|11793|11817|11793|11817|11793|2
1621519010000|2021-05-20 13:56:50|||||||||2
1621519020000|2021-05-20 13:57:00|||||||||2
1621519030000|2021-05-20 13:57:10|11814.5|11790.5|11814.5|11790.5|11814.5|11790.5|11812.7|11788.7|3
1621519040000|2021-05-20 13:57:20|||||||||1
1621519070000|2021-05-20 13:57:50|11811|11787|11820|11780|11820|11787|11794.5|11770.5|3
1621519080000|2021-05-20 13:58:00|11809.5|11785.5|11820|11780|11820|11785.5|11809.5|11780|0
1621519090000|2021-05-20 13:58:10|||||||||2
1621519100000|2021-05-20 13:58:20|11816.5|11776.5|11808.8|11784.8|11819.3|11784.8|11793.8|11769.8|3
1621519120000|2021-05-20 13:58:40|11817.9|11777.9|11818.6|11778.6|11818.6|11778.6|11817.9|11777.9|0
1621519200000|2021-05-20 14:00:00|11813.6|11773.6|11813.1|11789.1|11818.6|11789.1|11808.1|11773.6|3
1621519210000|2021-05-20 14:00:10|11814.9|11790.9|11815.6|11791.6|11815.6|11791.6|11814.9|11790.9|3
1621519220000|2021-05-20 14:00:20|11817.4|11793.4|11825.6|11801.6|11825.6|11801.6|11817.4|11793.4|13
1621519230000|2021-05-20 14:00:30|11823.8|11799.8|11840.6|11816.6|11840.6|11816.6|11823.1|11799.1|38
1621519240000|2021-05-20 14:00:40|11846.7|11822.7|11850.3|11826.3|11855.3|11831.3|11846.7|11822.7|6
1621519250000|2021-05-20 14:00:50|11842.1|11802.1|11849.2|11825.2|11849.2|11825.2|11831.7|11802.1|11
1621519260000|2021-05-20 14:01:00|11845.7|11821.7|11800.9|11776.9|11845.7|11821.7|11800.9|11776.9|11
1621519270000|2021-05-20 14:01:10|11794.6|11770.6|11796.4|11736.4|11796.4|11770.6|11794.6|11736.4|26
1621519400000|2021-05-20 14:03:20|||||||||1
1621519430000|2021-05-20 14:03:50|||||||||1
1621519450000|2021-05-20 14:04:10|11788.9|11728.9|11788.9|11728.9|11788.9|11728.9|11788.9|11728.9|0
1621519500000|2021-05-20 14:05:00|11789|11729|11789|11729|11789|11729|11789|11729|0
1621519510000|2021-05-20 14:05:10|||||||||1
1621519630000|2021-05-20 14:07:10|11787.2|11727.2|11786.5|11726.5|11787.2|11727.2|11786.5|11726.5|0
1621519640000|2021-05-20 14:07:20|11784|11724|11784|11724|11784|11724|11784|11724|0
1621519660000|2021-05-20 14:07:40|11773.2|11749.2|11773.9|11749.9|11773.9|11749.9|11773.2|11749.2|0
1621519670000|2021-05-20 14:07:50|11785.8|11725.8|11770.8|11730.8|11785.8|11734|11770.8|11725.8|3
1621519710000|2021-05-20 14:08:30|||||||||1
1621519780000|2021-05-20 14:09:40|||||||||1
1621519790000|2021-05-20 14:09:50|11769|11729|11769|11729|11769|11729|11769|11729|2
1621519800000|2021-05-20 14:10:00|11770.1|11730.1|11770.1|11730.1|11770.1|11730.1|11770.1|11730.1|1
1621519820000|2021-05-20 14:10:20|11768.3|11728.3|11769|11729|11769|11729|11768.3|11728.3|0
1621519900000|2021-05-20 14:11:40|11767.2|11727.2|11767.2|11727.2|11767.2|11727.2|11767.2|11727.2|0
1621519920000|2021-05-20 14:12:00|11766.5|11726.5|11766.5|11726.5|11766.5|11726.5|11766.5|11726.5|0
1621520060000|2021-05-20 14:14:20|11760.3|11736.3|11766.4|11742.4|11766.4|11742.4|11760.3|11736.3|0
1621520070000|2021-05-20 14:14:30|11771.8|11747.8|11773.9|11749.9|11784.4|11752.1|11771.8|11744.4|4
1621520080000|2021-05-20 14:14:40|11776.4|11752.4|11776.4|11752.4|11776.4|11752.4|11776.4|11752.4|1
1621520090000|2021-05-20 14:14:50|11789.4|11749.4|11776.4|11752.4|11789.4|11755.6|11776.4|11749.4|1
1621520100000|2021-05-20 14:15:00|11778.2|11754.2|11778.2|11754.2|11778.2|11754.2|11778.2|11754.2|1
1621520110000|2021-05-20 14:15:10|11778.9|11754.9|11778.9|11754.9|11778.9|11754.9|11778.9|11754.9|0
1621520220000|2021-05-20 14:17:00|11806.9|11746.9|11804.4|11744.4|11808.7|11748.7|11804.4|11744.4|6
1621520230000|2021-05-20 14:17:10|11792.6|11752.6|11819.4|11759.4|11819.4|11759.4|11789.4|11749.4|4
1621520240000|2021-05-20 14:17:20|11821.2|11761.2|11814.4|11754.4|11823.7|11763.7|11814.4|11754.4|0
1621520250000|2021-05-20 14:17:30|11816.9|11756.9|11818.7|11758.7|11818.7|11758.7|11816.9|11756.9|0
1621520260000|2021-05-20 14:17:40|11814.4|11754.4|11811.9|11751.9|11814.4|11754.4|11811.9|11751.9|0
1621520300000|2021-05-20 14:18:20|11809.4|11749.4|11809.4|11749.4|11809.4|11749.4|11809.4|11749.4|0
1621520340000|2021-05-20 14:19:00|11806.9|11746.9|11806.9|11746.9|11806.9|11746.9|11806.9|11746.9|0
1621520380000|2021-05-20 14:19:40|11816.9|11756.9|11816.9|11756.9|11816.9|11756.9|11816.9|11756.9|1
1621520390000|2021-05-20 14:19:50|11815.1|11755.1|11816.2|11756.2|11816.2|11756.2|11815.1|11755.1|0
1621520400000|2021-05-20 14:20:00|11816.9|11756.9|11821.2|11761.2|11821.2|11761.2|11816.9|11756.9|0
1621520410000|2021-05-20 14:20:10|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|0
1621520470000|2021-05-20 14:21:10|11806.5|11766.5|11806.5|11766.5|11806.5|11766.5|11806.5|11766.5|0
1621520490000|2021-05-20 14:21:30|11804.4|11764.4|11804.4|11764.4|11804.4|11764.4|11804.4|11764.4|0
1621520530000|2021-05-20 14:22:10|11802.3|11762.3|11804.4|11764.4|11804.4|11764.4|11802.3|11762.3|1
1621520670000|2021-05-20 14:24:30|11809.4|11749.4|11809.4|11749.4|11809.4|11749.4|11809.4|11749.4|1
1621520720000|2021-05-20 14:25:20|11771.4|11747.4|11771.4|11747.4|11771.4|11747.4|11771.4|11747.4|2
1621520730000|2021-05-20 14:25:30|11767.8|11743.8|11768.9|11744.9|11768.9|11744.9|11763.9|11739.9|5
1621520740000|2021-05-20 14:25:40|||||||||2
1621520750000|2021-05-20 14:25:50|11795.9|11735.9|11801.9|11741.9|11801.9|11741.9|11795.9|11735.9|1
1621520760000|2021-05-20 14:26:00|11803.7|11743.7|11804.4|11744.4|11804.4|11744.4|11803.7|11743.7|0
1621520770000|2021-05-20 14:26:10|11806.9|11746.9|11809.4|11749.4|11809.4|11749.4|11806.9|11746.9|0
1621520780000|2021-05-20 14:26:20|11771.4|11747.4|11771.4|11747.4|11771.4|11747.4|11771.4|11747.4|2
1621520820000|2021-05-20 14:27:00|11772.1|11748.1|11776.8|11752.8|11783|11755.3|11772.1|11742.3|1
1621520830000|2021-05-20 14:27:10|11782.3|11742.3|11771.8|11747.8|11791.5|11752.8|11771.8|11742.3|0
1621520840000|2021-05-20 14:27:20|11774.3|11750.3|11778|11738|11778|11750.3|11770|11738|0
1621520850000|2021-05-20 14:27:30|11777.3|11737.3|11777.3|11737.3|11777.3|11737.3|11777.3|11737.3|0
1621520890000|2021-05-20 14:28:10|11794.4|11734.4|11781.9|11741.9|11794.4|11746.9|11764.3|11734.4|1
1621520920000|2021-05-20 14:28:40|11763.9|11739.9|11763.9|11739.9|11763.9|11739.9|11763.9|11739.9|0
1621520950000|2021-05-20 14:29:10|11756.7|11732.7|11756.7|11732.7|11756.7|11732.7|11756.7|11732.7|3
1621520960000|2021-05-20 14:29:20|11755.3|11731.3|11751|11727|11760.3|11736.3|11751|11727|9
1621520990000|2021-05-20 14:29:50|||||||||3
1621521040000|2021-05-20 14:30:40|11748.5|11724.5|11748.5|11724.5|11748.5|11724.5|11748.5|11724.5|0
1621521050000|2021-05-20 14:30:50|11751|11727|11751|11727|11751|11727|11751|11727|2
1621521130000|2021-05-20 14:32:10|11749.6|11725.6|11752.6|11712.6|11752.6|11725.6|11749.6|11712.6|2
1621521140000|2021-05-20 14:32:20|11750|11690|11750.1|11690.1|11750.1|11690.1|11750|11690|0
1621521160000|2021-05-20 14:32:40|11745.1|11685.1|11738.3|11678.3|11745.1|11685.1|11723.3|11678.3|0
1621521270000|2021-05-20 14:34:30|11734|11694|11734|11694|11734|11694|11734|11694|0
1621521310000|2021-05-20 14:35:10|11734.1|11694.1|11734.1|11694.1|11734.1|11694.1|11734.1|11694.1|0
1621521430000|2021-05-20 14:37:10|11733.3|11709.3|11754.1|11714.1|11754.1|11714.1|11733.3|11709.3|0
1621521490000|2021-05-20 14:38:10|11741.1|11717.1|11741.1|11717.1|11741.1|11717.1|11741.1|11717.1|1
1621521520000|2021-05-20 14:38:40|11739.3|11715.3|11740.4|11716.4|11740.4|11716.4|11739.3|11715.3|1
1621521540000|2021-05-20 14:39:00|11741.1|11717.1|11741.1|11717.1|11741.1|11717.1|11741.1|11717.1|0
1621521730000|2021-05-20 14:42:10|||||||||1
1621521950000|2021-05-20 14:45:50|||||||||1
1621521970000|2021-05-20 14:46:10|||||||||1
1621522070000|2021-05-20 14:47:50|11736.1|11712.1|11736.1|11712.1|11736.1|11712.1|11736.1|11712.1|1
1621522180000|2021-05-20 14:49:40|||||||||1
1621522200000|2021-05-20 14:50:00|11736.9|11696.9|11717.9|11693.9|11736.9|11697.8|11717.9|11693.9|4
1621522210000|2021-05-20 14:50:10|11715.4|11691.4|11717.9|11693.9|11717.9|11693.9|11715.4|11691.4|0
1621522330000|2021-05-20 14:52:10|11716.1|11692.1|11713.6|11689.6|11716.1|11692.1|11713.6|11689.6|2
1621522350000|2021-05-20 14:52:30|11711.8|11687.8|11711.1|11687.1|11711.8|11687.8|11711.1|11687.1|0
1621522400000|2021-05-20 14:53:20|||||||||1
1621522540000|2021-05-20 14:55:40|||||||||1
1621522560000|2021-05-20 14:56:00|11729.9|11689.9|11745.9|11685.9|11745.9|11693.4|11729.9|11685.9|1
1621522590000|2021-05-20 14:56:30|11747.7|11687.7|11748.4|11688.4|11748.4|11688.4|11747.7|11687.7|0
1621522740000|2021-05-20 14:59:00|11753.4|11693.4|11753.4|11693.4|11753.4|11693.4|11753.4|11693.4|0
1621523070000|2021-05-20 15:04:30|||||||||1
1621523140000|2021-05-20 15:05:40|11745.9|11685.9|11745.9|11685.9|11745.9|11685.9|11745.9|11685.9|0
1621523160000|2021-05-20 15:06:00|11746|11686|11746|11686|11746|11686|11746|11686|0
1621523260000|2021-05-20 15:07:40|||||||||1
1621523300000|2021-05-20 15:08:20|11753.5|11693.5|11753.5|11693.5|11753.5|11693.5|11753.5|11693.5|0
1621523530000|2021-05-20 15:12:10|11755.3|11695.3|11755.3|11695.3|11755.3|11695.3|11755.3|11695.3|1
1621523540000|2021-05-20 15:12:20|11760.3|11700.3|11763.9|11703.9|11764.6|11704.6|11760.3|11700.3|0
1621523550000|2021-05-20 15:12:30|11765.3|11705.3|11765.3|11705.3|11765.3|11705.3|11765.3|11705.3|1
1621523560000|2021-05-20 15:12:40|11757.1|11717.1|11757.8|11717.8|11757.8|11717.8|11757.1|11717.1|0
1621523610000|2021-05-20 15:13:30|||||||||1
1621523740000|2021-05-20 15:15:40|11759.6|11719.6|11760.3|11720.3|11760.3|11720.3|11759.6|11719.6|1
1621523830000|2021-05-20 15:17:10|11748.7|11724.7|11748.7|11724.7|11748.7|11724.7|11748.7|11724.7|0
1621523850000|2021-05-20 15:17:30|11747.3|11723.3|11747.3|11723.3|11747.3|11723.3|11747.3|11723.3|0
1621523940000|2021-05-20 15:19:00|11744.8|11720.8|11744.8|11720.8|11744.8|11720.8|11744.8|11720.8|1
1621523970000|2021-05-20 15:19:30|11747.3|11723.3|11744.8|11720.8|11747.3|11723.3|11744.8|11720.8|2
1621523980000|2021-05-20 15:19:40|11742.3|11718.3|11742.3|11718.3|11742.3|11718.3|11742.3|11718.3|0
1621523990000|2021-05-20 15:19:50|11733.5|11693.5|11731|11691|11733.5|11693.5|11731|11691|1
1621524010000|2021-05-20 15:20:10|11721.2|11697.2|11718|11694|11730.3|11697.2|11718|11690.3|1
1621524020000|2021-05-20 15:20:20|11729.6|11689.6|11731|11691|11731|11700.8|11724.8|11689.6|1
1621524080000|2021-05-20 15:21:20|11720.5|11696.5|11720.5|11696.5|11720.5|11696.5|11720.5|11696.5|0
1621524180000|2021-05-20 15:23:00|11722.3|11698.3|11722.3|11698.3|11722.3|11698.3|11722.3|11698.3|1
1621524190000|2021-05-20 15:23:10|11720.5|11696.5|11720.5|11696.5|11720.5|11696.5|11720.5|11696.5|0
1621524330000|2021-05-20 15:25:30|11724.1|11700.1|11760.3|11700.3|11760.3|11700.8|11724.1|11700.1|2
1621524350000|2021-05-20 15:25:50|11731.5|11707.5|11746.7|11706.7|11746.7|11707.5|11731.5|11706.7|1
1621524360000|2021-05-20 15:26:00|11745.3|11705.3|11734.8|11710.8|11745.3|11711.5|11734.8|11705.3|0
1621524370000|2021-05-20 15:26:10|11738.4|11714.4|11742.3|11718.3|11744.8|11720.8|11738.4|11714.4|0
1621524380000|2021-05-20 15:26:20|11739.8|11715.8|11739.8|11715.8|11739.8|11715.8|11739.8|11715.8|0
1621524390000|2021-05-20 15:26:30|11737.3|11713.3|11737.3|11713.3|11737.3|11713.3|11737.3|11713.3|0
1621524410000|2021-05-20 15:26:50|11755.3|11715.3|11755.3|11715.3|11755.3|11715.3|11755.3|11715.3|1
1621524460000|2021-05-20 15:27:40|11754.6|11714.6|11754.6|11714.6|11754.6|11714.6|11754.6|11714.6|0
1621524600000|2021-05-20 15:30:00|11743|11719|11743|11719|11743|11719|11743|11719|0
1621524610000|2021-05-20 15:30:10|11741.6|11717.6|11741.6|11717.6|11741.6|11717.6|11741.6|11717.6|2
1621524660000|2021-05-20 15:31:00|||||||||2
1621524750000|2021-05-20 15:32:30|||||||||1
1621525060000|2021-05-20 15:37:40|11741.7|11717.7|11741.7|11717.7|11741.7|11717.7|11741.7|11717.7|0
1621525080000|2021-05-20 15:38:00|11739.2|11715.2|11739.2|11715.2|11739.2|11715.2|11739.2|11715.2|1
1621525100000|2021-05-20 15:38:20|11747.9|11687.9|11747.9|11687.9|11747.9|11687.9|11747.9|11687.9|1
1621525200000|2021-05-20 15:40:00|11746.1|11686.1|11732.9|11692.9|11746.1|11693.6|11732.9|11685.4|0
1621525330000|2021-05-20 15:42:10|||||||||2
1621525510000|2021-05-20 15:45:10|11727.3|11687.3|11678.5|11654.5|11727.3|11687.3|11674.9|11650.9|6
1621525520000|2021-05-20 15:45:20|11679.9|11655.9|11679.9|11655.9|11679.9|11655.9|11679.9|11655.9|4
1621525540000|2021-05-20 15:45:40|11715.9|11662.9|11722.9|11662.9|11722.9|11662.9|11715.9|11662.9|1
1621525560000|2021-05-20 15:46:00|11724.7|11664.7|11724.7|11664.7|11724.7|11664.7|11724.7|11664.7|0
1621525570000|2021-05-20 15:46:10|11724|11664|11714.7|11654.7|11724|11664|11714.7|11654.7|2
1621525610000|2021-05-20 15:46:50|11715.4|11655.4|11715.4|11655.4|11715.4|11655.4|11715.4|11655.4|1
1621525620000|2021-05-20 15:47:00|11714.7|11654.7|11709.7|11649.7|11719.3|11674.7|11709.7|11649.7|2
1621525630000|2021-05-20 15:47:10|11707.9|11647.9|11707.9|11647.9|11712.9|11652.9|11707.9|11647.9|0
1621525640000|2021-05-20 15:47:20|11711.5|11651.5|11712.9|11652.9|11714.7|11654.7|11711.5|11651.5|0
1621525700000|2021-05-20 15:48:20|11711.9|11671.9|11732.2|11672.2|11732.2|11672.2|11711.9|11669.7|0
1621525750000|2021-05-20 15:49:10|11718.6|11678.6|11717.2|11677.2|11718.6|11678.6|11717.2|11677.2|1
1621525890000|2021-05-20 15:51:30|11721.8|11697.8|11729.7|11669.7|11737.5|11697.8|11721.8|11669.7|4
1621525900000|2021-05-20 15:51:40|11723.3|11683.3|11724.7|11684.7|11724.7|11690.9|11714.9|11683.3|0
1621525930000|2021-05-20 15:52:10|11739.7|11679.7|11739.7|11679.7|11739.7|11679.7|11739.7|11679.7|2
1621526100000|2021-05-20 15:55:00|11742.2|11682.2|11742.2|11682.2|11742.2|11682.2|11742.2|11682.2|0
1621526230000|2021-05-20 15:57:10|11740.4|11680.4|11739.7|11679.7|11740.4|11680.4|11739.7|11679.7|0
1621526430000|2021-05-20 16:00:30|11741.5|11681.5|11744.7|11684.7|11744.7|11692.2|11732.2|11681.5|1
1621526490000|2021-05-20 16:01:30|11732.2|11692.2|11732.2|11692.2|11732.2|11692.2|11732.2|11692.2|0
1621526510000|2021-05-20 16:01:50|11744|11684|11732.2|11692.2|11744|11692.2|11732.2|11684|0
1621526520000|2021-05-20 16:02:00|11744|11684|11744.7|11684.7|11744.7|11684.7|11744|11684|0
1621526680000|2021-05-20 16:04:40|11732.2|11692.2|11732.2|11692.2|11732.2|11692.2|11732.2|11692.2|0
1621526690000|2021-05-20 16:04:50|11744.7|11684.7|11744.7|11684.7|11744.7|11684.7|11744.7|11684.7|0
1621526700000|2021-05-20 16:05:00|11732.2|11692.2|11744.7|11684.7|11744.7|11692.2|11732.2|11684|0
1621526920000|2021-05-20 16:08:40|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|0
1621526970000|2021-05-20 16:09:30|11733|11693|11732.3|11692.3|11733|11693|11732.3|11692.3|0
1621527100000|2021-05-20 16:11:40|||||||||1
1621527130000|2021-05-20 16:12:10|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|0
1621527660000|2021-05-20 16:21:00|||||||||1
1621527670000|2021-05-20 16:21:10|11733|11693|11732.3|11692.3|11733|11693|11729.8|11689.8|1
1621527770000|2021-05-20 16:22:50|||||||||1
1621527830000|2021-05-20 16:23:50|11744.1|11684.1|11744.1|11684.1|11744.1|11684.1|11744.1|11684.1|2
1621527840000|2021-05-20 16:24:00|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|11744.8|11684.8|0
1621527880000|2021-05-20 16:24:40|||||||||1
1621527920000|2021-05-20 16:25:20|11733|11693|11736.8|11712.8|11744.8|11712.8|11733|11684.8|1
1621527950000|2021-05-20 16:25:50|||||||||1
1621528070000|2021-05-20 16:27:50|||||||||1
1621528110000|2021-05-20 16:28:30|11741.8|11717.8|11744.3|11720.3|11744.3|11720.3|11741.8|11717.8|2
1621528120000|2021-05-20 16:28:40|11757.7|11717.7|11757.7|11717.7|11757.7|11717.7|11757.7|11717.7|1
1621528130000|2021-05-20 16:28:50|11754.3|11730.3|11750|11726|11754.3|11730.3|11750|11726|0
1621528140000|2021-05-20 16:29:00|11753.6|11729.6|11757.5|11733.5|11757.5|11733.5|11753.6|11729.6|1
1621528150000|2021-05-20 16:29:10|11756.8|11732.8|11756.8|11732.8|11756.8|11732.8|11756.8|11732.8|0
1621528160000|2021-05-20 16:29:20|||||||||1
1621528220000|2021-05-20 16:30:20|11759.3|11735.3|11759.3|11735.3|11759.3|11735.3|11759.3|11735.3|2
1621528230000|2021-05-20 16:30:30|||||||||1
1621528240000|2021-05-20 16:30:40|11760|11736|11761.8|11737.8|11762.5|11738.5|11760|11736|1
1621528280000|2021-05-20 16:31:20|11767.5|11743.5|11779.3|11755.3|11779.3|11755.3|11767.5|11743.5|2
1621528290000|2021-05-20 16:31:30|11789.8|11749.8|11779.3|11755.3|11789.8|11755.3|11779.3|11749.8|0
1621528300000|2021-05-20 16:31:40|11789.8|11749.8|11789.8|11749.8|11789.8|11749.8|11789.8|11749.8|0
1621528320000|2021-05-20 16:32:00|11780|11756|11789.8|11749.8|11789.8|11756|11780|11749.8|0
1621528350000|2021-05-20 16:32:30|11784.3|11760.3|11785|11761|11785|11761|11784.3|11760.3|0
1621528360000|2021-05-20 16:32:40|11784.3|11760.3|11784.3|11760.3|11784.3|11760.3|11784.3|11760.3|1
1621528370000|2021-05-20 16:32:50|||||||||1
1621528380000|2021-05-20 16:33:00|||||||||2
1621528410000|2021-05-20 16:33:30|11786.8|11762.8|11785.7|11761.7|11786.8|11762.8|11785.7|11761.7|0
1621528420000|2021-05-20 16:33:40|11785|11761|11785|11761|11785|11761|11785|11761|0
1621528440000|2021-05-20 16:34:00|11784.3|11760.3|11784.3|11760.3|11784.3|11760.3|11784.3|11760.3|1
1621528450000|2021-05-20 16:34:10|11785|11761|11787.5|11763.5|11787.5|11763.5|11785|11761|0
1621528470000|2021-05-20 16:34:30|11786.8|11762.8|11786.8|11762.8|11786.8|11762.8|11786.8|11762.8|0
1621528500000|2021-05-20 16:35:00|11783.2|11759.2|11780|11756|11783.2|11759.2|11780|11756|2
1621528510000|2021-05-20 16:35:10|11768.8|11744.8|11776.8|11752.8|11776.8|11752.8|11760.9|11700.9|1
1621528540000|2021-05-20 16:35:40|11767.7|11743.7|11767.3|11707.3|11767.7|11743.7|11757.3|11697.3|2
1621528590000|2021-05-20 16:36:30|11756.5|11732.5|11769.8|11729.8|11769.8|11732.5|11756.5|11727.3|0
1621528600000|2021-05-20 16:36:40|11771.6|11731.6|11772.3|11732.3|11772.3|11732.3|11771.6|11731.6|0
1621528620000|2021-05-20 16:37:00|11785.9|11725.9|11773|11733|11785.9|11733|11773|11725.5|0
1621528630000|2021-05-20 16:37:10|11772.3|11732.3|11772.3|11732.3|11772.3|11732.3|11772.3|11732.3|0
1621528780000|2021-05-20 16:39:40|11772.4|11732.4|11772.4|11732.4|11772.4|11732.4|11772.4|11732.4|0
1621528790000|2021-05-20 16:39:50|11784.9|11724.9|11784.9|11724.9|11784.9|11724.9|11784.9|11724.9|1
1621528800000|2021-05-20 16:40:00|||||||||1
1621528810000|2021-05-20 16:40:10|11774|11750|11789.9|11749.9|11789.9|11750|11774|11749.9|0
1621528840000|2021-05-20 16:40:40|||||||||3
1621528910000|2021-05-20 16:41:50|11771.1|11747.1|11785.6|11745.6|11786.3|11747.1|11771.1|11726.3|4
1621529110000|2021-05-20 16:45:10|11787.4|11747.4|11787.4|11747.4|11787.4|11747.4|11787.4|11747.4|1
1621529120000|2021-05-20 16:45:20|11788.1|11748.1|11788.1|11748.1|11788.1|11748.1|11788.1|11748.1|1
1621529150000|2021-05-20 16:45:50|11786.3|11746.3|11786.3|11746.3|11786.3|11746.3|11786.3|11746.3|1
1621529160000|2021-05-20 16:46:00|11785.6|11745.6|11785.6|11745.6|11785.6|11745.6|11785.6|11745.6|0
1621529170000|2021-05-20 16:46:10|11763.3|11739.3|11780.3|11740.3|11780.3|11740.3|11763.3|11739.3|2
1621529190000|2021-05-20 16:46:30|11783.8|11743.8|11788.8|11728.8|11791.3|11743.8|11783.8|11726.3|0
1621529200000|2021-05-20 16:46:40|11788.1|11728.1|11788.1|11728.1|11788.1|11728.1|11788.1|11728.1|0
1621529280000|2021-05-20 16:48:00|11786.3|11726.3|11786.3|11726.3|11786.3|11726.3|11786.3|11726.3|0
1621529290000|2021-05-20 16:48:10|11785.6|11725.6|11788.1|11728.1|11788.1|11728.1|11785.6|11725.6|0
1621529330000|2021-05-20 16:48:50|11790.6|11730.6|11790.6|11730.6|11790.6|11730.6|11790.6|11730.6|0
1621529670000|2021-05-20 16:54:30|11781.6|11757.6|11781.6|11757.6|11781.6|11757.6|11781.6|11757.6|0
1621529680000|2021-05-20 16:54:40|11786.5|11762.5|11786.5|11762.5|11786.5|11762.5|11786.5|11762.5|0
1621529690000|2021-05-20 16:54:50|||||||||1
1621529700000|2021-05-20 16:55:00|11785.1|11761.1|11785.1|11761.1|11785.1|11761.1|11785.1|11761.1|2
1621529740000|2021-05-20 16:55:40|||||||||1
1621529780000|2021-05-20 16:56:20|||||||||1
1621530150000|2021-05-20 17:02:30|||||||||4
1621530160000|2021-05-20 17:02:40|||||||||4
1621530330000|2021-05-20 17:05:30|||||||||2
1621530340000|2021-05-20 17:05:40|11782.6|11758.6|11785.1|11761.1|11785.1|11761.1|11782.6|11758.6|3
1621530360000|2021-05-20 17:06:00|11783.3|11759.3|11782.6|11758.6|11783.3|11759.3|11780.1|11756.1|1
1621530400000|2021-05-20 17:06:40|11771.6|11747.6|11771.6|11747.6|11771.6|11747.6|11771.6|11747.6|4
1621530410000|2021-05-20 17:06:50|11769.8|11745.8|11771.6|11747.6|11771.6|11747.6|11769.1|11745.1|0
1621530420000|2021-05-20 17:07:00|11769.1|11745.1|11769.1|11745.1|11769.1|11745.1|11769.1|11745.1|6
1621530450000|2021-05-20 17:07:30|||||||||2
1621530470000|2021-05-20 17:07:50|||||||||2
1621530640000|2021-05-20 17:10:40|11771.9|11747.9|11787.1|11747.1|11787.1|11747.9|11771.9|11747.1|1
1621530690000|2021-05-20 17:11:30|11789.6|11749.6|11786.4|11746.4|11789.6|11753.3|11777.3|11746.4|1
1621530700000|2021-05-20 17:11:40|11787.1|11747.1|11787.1|11747.1|11787.1|11747.1|11787.1|11747.1|0
1621530830000|2021-05-20 17:13:50|11776.6|11752.6|11787.1|11747.1|11787.1|11752.6|11776.6|11747.1|0
1621530930000|2021-05-20 17:15:30|11788.1|11728.1|11788.1|11728.1|11788.1|11728.1|11788.1|11728.1|1
1621530940000|2021-05-20 17:15:40|11783.2|11723.2|11783.2|11723.2|11783.2|11723.2|11783.2|11723.2|0
1621530950000|2021-05-20 17:15:50|11780.7|11720.7|11770.7|11730.7|11780.7|11730.7|11768.9|11720.7|0
1621530960000|2021-05-20 17:16:00|11768.9|11728.9|11768.2|11728.2|11768.9|11728.9|11768.2|11728.2|0
1621531030000|2021-05-20 17:17:10|11765.7|11725.7|11767.5|11727.5|11767.5|11727.5|11765.7|11725.7|0
1621531050000|2021-05-20 17:17:30|11768.2|11728.2|11768.2|11728.2|11768.2|11728.2|11768.2|11728.2|0
1621531070000|2021-05-20 17:17:50|||||||||1
1621531090000|2021-05-20 17:18:10|11766.4|11726.4|11765.7|11725.7|11766.4|11726.4|11765.7|11725.7|0
1621531120000|2021-05-20 17:18:40|11767.5|11727.5|11765.7|11725.7|11767.5|11727.5|11765.7|11725.7|1
1621531340000|2021-05-20 17:22:20|11753.2|11705.7|11756|11696|11756|11713.2|11753.2|11696|1
1621531350000|2021-05-20 17:22:30|11753.2|11693.2|11753.2|11693.2|11753.2|11693.2|11753.2|11693.2|0
1621531440000|2021-05-20 17:24:00|||||||||1
1621531500000|2021-05-20 17:25:00|11765|11713.2|11765.7|11705.7|11765.7|11713.2|11753.2|11705|0
1621531510000|2021-05-20 17:25:10|11757.5|11717.5|11757.5|11717.5|11757.5|11717.5|11757.5|11717.5|0
1621531530000|2021-05-20 17:25:30|11758.2|11718.2|11758.2|11718.2|11770.7|11718.2|11758.2|11710.7|0
1621531570000|2021-05-20 17:26:10|11755.2|11731.2|11768.2|11728.2|11768.2|11731.2|11755.2|11728.2|0
1621531580000|2021-05-20 17:26:20|11780.7|11720.7|11780.7|11720.7|11780.7|11720.7|11780.7|11720.7|0
1621531590000|2021-05-20 17:26:30|11781.4|11721.4|11781.4|11721.4|11781.4|11721.4|11781.4|11721.4|0
1621531600000|2021-05-20 17:26:40|11780.7|11720.7|11783.2|11723.2|11783.9|11723.9|11780.7|11720.7|0
1621531620000|2021-05-20 17:27:00|11783.9|11723.9|11783.9|11723.9|11783.9|11723.9|11783.9|11723.9|0
1621531630000|2021-05-20 17:27:10|11781.4|11721.4|11781.4|11721.4|11783.9|11723.9|11781.4|11721.4|0
1621531640000|2021-05-20 17:27:20|11782.8|11722.8|11790|11730|11790|11730|11782.8|11722.8|3
1621531650000|2021-05-20 17:27:30|11790.7|11730.7|11768.9|11728.9|11790.7|11733.5|11768.9|11728.9|0
1621531660000|2021-05-20 17:27:40|11777.1|11717.1|11768.9|11728.9|11777.1|11728.9|11768.9|11717.1|0
1621531670000|2021-05-20 17:27:50|11777.1|11717.1|11777.1|11717.1|11777.1|11717.1|11777.1|11717.1|0
1621531710000|2021-05-20 17:28:30|11768.9|11728.9|11768.9|11728.9|11768.9|11728.9|11768.9|11728.9|0
1621531720000|2021-05-20 17:28:40|11770.7|11730.7|11746.6|11722.6|11777.1|11730.7|11746.6|11717.1|4
1621531730000|2021-05-20 17:28:50|11741.6|11717.6|11732.7|11708.7|11741.6|11717.6|11730.2|11693.2|4
1621531740000|2021-05-20 17:29:00|11734.5|11710.5|11740.2|11716.2|11740.2|11716.2|11727.7|11703.7|4
1621531750000|2021-05-20 17:29:10|11746.3|11722.3|11793.2|11733.2|11793.2|11733.2|11746.3|11722.3|6
1621531760000|2021-05-20 17:29:20|11793.9|11733.9|11782.5|11742.5|11795.3|11751.4|11782.5|11730.7|5
1621531770000|2021-05-20 17:29:30|11783.2|11743.2|11785.9|11761.9|11791.4|11761.9|11783.2|11743.2|1
1621531780000|2021-05-20 17:29:40|11791.4|11751.4|11792.8|11752.8|11792.8|11764.4|11785.9|11751.4|7
1621531790000|2021-05-20 17:29:50|11791.4|11751.4|11790.2|11766.2|11791.4|11766.2|11784.5|11750.7|4
1621531800000|2021-05-20 17:30:00|11787.7|11763.7|11787.7|11763.7|11787.7|11763.7|11787.7|11763.7|2
1621531810000|2021-05-20 17:30:10|11789.5|11765.5|11789.5|11765.5|11789.5|11765.5|11789.5|11765.5|0
1621531830000|2021-05-20 17:30:30|11790.2|11766.2|11790.2|11766.2|11790.2|11766.2|11790.2|11766.2|0
1621531870000|2021-05-20 17:31:10|11792|11768|11792.7|11768.7|11792.7|11768.7|11792|11768|3
1621532200000|2021-05-20 17:36:40|11790.7|11750.7|11790.7|11750.7|11790.7|11750.7|11790.7|11750.7|2
1621532210000|2021-05-20 17:36:50|11786.3|11762.3|11789.5|11765.5|11789.5|11765.5|11786.3|11762.3|0
1621532220000|2021-05-20 17:37:00|11790.2|11766.2|11790.2|11766.2|11790.2|11766.2|11790.2|11766.2|0
1621532370000|2021-05-20 17:39:30|11793.5|11769.5|11793.5|11769.5|11793.5|11769.5|11793.5|11769.5|11
1621532380000|2021-05-20 17:39:40|11797|11773|11797|11773|11797|11773|11797|11773|3
1621532400000|2021-05-20 17:40:00|11797.8|11773.8|11797|11773|11797.8|11773.8|11797|11773|2
1621532460000|2021-05-20 17:41:00|||||||||2
1621532500000|2021-05-20 17:41:40|11797.1|11773.1|11797.1|11773.1|11797.1|11773.1|11797.1|11773.1|0
1621532590000|2021-05-20 17:43:10|11786|11762|11785.3|11761.3|11786|11762|11785.3|11761.3|3
1621532620000|2021-05-20 17:43:40|11777.8|11753.8|11777.8|11753.8|11777.8|11753.8|11777.8|11753.8|0
1621532640000|2021-05-20 17:44:00|11779.2|11755.2|11769.5|11745.5|11779.2|11755.2|11769.5|11745.5|5
1621532650000|2021-05-20 17:44:10|11765.3|11741.3|11765.3|11741.3|11765.3|11741.3|11765.3|11741.3|0
1621532690000|2021-05-20 17:44:50|11763.5|11739.5|11762.8|11738.8|11763.5|11739.5|11762.8|11738.8|1
1621532790000|2021-05-20 17:46:30|11750.3|11726.3|11750.3|11726.3|11750.3|11726.3|11750.3|11726.3|21
1621532800000|2021-05-20 17:46:40|11760.3|11736.3|11760.3|11736.3|11760.3|11736.3|11760.3|11736.3|0
1621532810000|2021-05-20 17:46:50|11756.7|11732.7|11765.8|11725.8|11765.8|11732.7|11747.8|11723.8|11
1621532820000|2021-05-20 17:47:00|11780.8|11720.8|11780.8|11720.8|11780.8|11720.8|11780.8|11720.8|2
1621532840000|2021-05-20 17:47:20|11783.3|11723.3|11780.8|11720.8|11783.3|11723.3|11780.8|11720.8|0
1621532970000|2021-05-20 17:49:30|11767.2|11727.2|11765.8|11725.8|11767.2|11727.2|11765.8|11725.8|0
1621532980000|2021-05-20 17:49:40|11756|11732|11756|11732|11756|11732|11756|11732|0
1621533000000|2021-05-20 17:50:00|11755.3|11731.3|11752.8|11728.8|11755.3|11731.3|11752.8|11728.8|0
1621533010000|2021-05-20 17:50:10|11750.3|11726.3|11750.3|11726.3|11750.3|11726.3|11750.3|11726.3|0
1621533020000|2021-05-20 17:50:20|11753.9|11729.9|11755.3|11731.3|11755.3|11731.3|11753.9|11729.9|0
1621533050000|2021-05-20 17:50:50|11751.7|11727.7|11750.3|11726.3|11751.7|11727.7|11750.3|11726.3|0
1621533060000|2021-05-20 17:51:00|11752.1|11728.1|11752.8|11728.8|11752.8|11728.8|11752.1|11728.1|0
1621533080000|2021-05-20 17:51:20|11764.4|11724.4|11765.8|11725.8|11765.8|11725.8|11764.4|11724.4|0
1621533090000|2021-05-20 17:51:30|11755.3|11731.3|11755.3|11731.3|11755.3|11731.3|11755.3|11731.3|0
1621533100000|2021-05-20 17:51:40|11754.6|11730.6|11760.8|11720.8|11760.8|11730.6|11754.6|11720.8|0
1621533110000|2021-05-20 17:51:50|11745.3|11721.3|11745.3|11721.3|11745.3|11721.3|11745.3|11721.3|0
1621533120000|2021-05-20 17:52:00|11780.8|11720.8|11775.8|11715.8|11780.8|11720.8|11775.8|11715.8|2
1621533210000|2021-05-20 17:53:30|11767.6|11727.6|11767.6|11727.6|11767.6|11727.6|11767.6|11727.6|0
1621533220000|2021-05-20 17:53:40|11768.3|11728.3|11768.3|11728.3|11768.3|11728.3|11768.3|11728.3|0
1621533240000|2021-05-20 17:54:00|11766.5|11726.5|11750.3|11726.3|11766.5|11732|11750.3|11726.3|0
1621533250000|2021-05-20 17:54:10|11780.8|11720.8|11764|11724|11780.8|11728.3|11764|11715.8|2
1621533260000|2021-05-20 17:54:20|11761.5|11721.5|11750.3|11726.3|11761.5|11727|11750.3|11720.8|0
1621533270000|2021-05-20 17:54:30|11760.8|11720.8|11760.1|11720.1|11760.8|11726.3|11750.3|11720.1|0
1621533280000|2021-05-20 17:54:40|11750.3|11726.3|11745.3|11721.3|11760.8|11726.3|11745.3|11720.8|0
1621533290000|2021-05-20 17:54:50|11747.8|11723.8|11763.3|11723.3|11775.5|11723.8|11747.8|11715.5|1
1621533400000|2021-05-20 17:56:40|11775.1|11715.1|11777.6|11717.6|11777.6|11717.6|11775.1|11715.1|0
1621533410000|2021-05-20 17:56:50|11780.1|11720.1|11780.8|11720.8|11780.8|11720.8|11780.1|11720.1|0
1621533440000|2021-05-20 17:57:20|11782.6|11722.6|11780.8|11720.8|11783.3|11723.3|11780.8|11720.8|1
1621533450000|2021-05-20 17:57:30|11782.6|11722.6|11783.3|11723.3|11783.3|11723.3|11782.6|11722.6|1
1621533460000|2021-05-20 17:57:40|11777.8|11753.8|11782.8|11758.8|11782.8|11758.8|11777.8|11753.8|1
1621533470000|2021-05-20 17:57:50|||||||||4
1621533520000|2021-05-20 17:58:40|||||||||1
1621533530000|2021-05-20 17:58:50|11789.6|11765.6|11789.6|11765.6|11789.6|11765.6|11789.6|11765.6|5
1621533540000|2021-05-20 17:59:00|||||||||1
1621533550000|2021-05-20 17:59:10|||||||||1
1621533590000|2021-05-20 17:59:50|11793.3|11733.3|11789.4|11729.4|11793.3|11733.3|11789.4|11729.4|5
1621598400000|2021-05-21 12:00:00|11807.9|11747.9|11776.8|11716.8|11807.9|11756.8|11770.8|11710.8|4
1621598410000|2021-05-21 12:00:10|11780.4|11720.4|11781.8|11721.8|11781.8|11721.8|11780.4|11720.4|1
1621598420000|2021-05-21 12:00:20|11786.8|11726.8|11786.8|11726.8|11786.8|11726.8|11786.8|11726.8|0
1621598430000|2021-05-21 12:00:30|11791.8|11731.8|11792.6|11732.6|11794.3|11734.3|11790.1|11730.1|1
1621598440000|2021-05-21 12:00:40|11791.8|11731.8|11796.8|11736.8|11796.8|11736.8|11791.8|11731.8|0
1621598480000|2021-05-21 12:01:20|11799.3|11739.3|11800.8|11740.8|11800.8|11740.8|11799.3|11739.3|0
1621598490000|2021-05-21 12:01:30|11795.1|11735.1|11795.1|11735.1|11795.1|11735.1|11795.1|11735.1|0
1621598500000|2021-05-21 12:01:40|11792.6|11732.6|11793.3|11733.3|11795.8|11735.8|11792.6|11732.6|0
1621598510000|2021-05-21 12:01:50|11791.5|11731.5|11793.3|11733.3|11793.3|11733.3|11790.8|11730.8|0
1621598520000|2021-05-21 12:02:00|11790.8|11730.8|11790.8|11730.8|11790.8|11730.8|11790.8|11730.8|0
1621598540000|2021-05-21 12:02:20|11793.3|11733.3|11790.8|11730.8|11793.3|11733.3|11790.8|11730.8|0
1621598610000|2021-05-21 12:03:30|11779.9|11755.9|11788.1|11764.1|11794.3|11764.1|11779.9|11754.3|1
1621598620000|2021-05-21 12:03:40|11788.8|11764.8|11788.8|11764.8|11788.8|11764.8|11788.8|11764.8|0
1621598630000|2021-05-21 12:03:50|11791.3|11767.3|11791.3|11767.3|11791.3|11767.3|11791.3|11767.3|0
1621598690000|2021-05-21 12:04:50|11804.3|11764.3|11804.3|11764.3|11804.3|11764.3|11804.3|11764.3|1
1621598700000|2021-05-21 12:05:00|11794.6|11770.6|11794.6|11770.6|11794.6|11770.6|11794.6|11770.6|0
1621598710000|2021-05-21 12:05:10|11793.8|11769.8|11793.8|11769.8|11793.8|11769.8|11793.8|11769.8|0
1621598820000|2021-05-21 12:07:00|11798.8|11774.8|11804.6|11780.6|11806.4|11782.4|11798.8|11774.8|16
1621598830000|2021-05-21 12:07:10|11803.9|11779.9|11811.4|11787.4|11811.4|11787.4|11803.9|11779.9|11
1621598840000|2021-05-21 12:07:20|11808.9|11784.9|11808.9|11784.9|11808.9|11784.9|11808.9|11784.9|0
1621598930000|2021-05-21 12:08:50|||||||||1
1621598980000|2021-05-21 12:09:40|11811.4|11787.4|11811.4|11787.4|11811.4|11787.4|11811.4|11787.4|2
1621599180000|2021-05-21 12:13:00|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|0
1621599250000|2021-05-21 12:14:10|||||||||1
1621599340000|2021-05-21 12:15:40|11811.4|11787.4|11811.4|11787.4|11811.4|11787.4|11811.4|11787.4|1
1621599480000|2021-05-21 12:18:00|11813.1|11789.1|11813.9|11789.9|11813.9|11789.9|11813.1|11789.1|0
1621599590000|2021-05-21 12:19:50|||||||||1
1621599600000|2021-05-21 12:20:00|11816.4|11792.4|11816.4|11792.4|11816.4|11792.4|11816.4|11792.4|3
1621599660000|2021-05-21 12:21:00|11818.2|11794.2|11816.4|11792.4|11818.9|11794.9|11816.4|11792.4|11
1621599710000|2021-05-21 12:21:50|||||||||1
1621599720000|2021-05-21 12:22:00|11818.9|11794.9|11823.9|11799.9|11823.9|11799.9|11818.9|11794.9|15
1621599730000|2021-05-21 12:22:10|11828.9|11804.9|11828.9|11804.9|11828.9|11804.9|11828.9|11804.9|13
1621599740000|2021-05-21 12:22:20|11833.9|11809.9|11851.7|11827.7|11851.7|11827.7|11833.9|11809.9|6
1621599750000|2021-05-21 12:22:30|11852.4|11828.4|11852.4|11828.4|11852.4|11828.4|11852.4|11828.4|0
1621599840000|2021-05-21 12:24:00|11854.9|11830.9|11854.9|11830.9|11854.9|11830.9|11854.9|11830.9|0
1621600020000|2021-05-21 12:27:00|11856|11832|11858.5|11834.5|11858.5|11834.5|11856|11832|3
1621600030000|2021-05-21 12:27:10|||||||||1
1621600060000|2021-05-21 12:27:40|11859.2|11835.2|11861|11837|11861|11837|11859.2|11835.2|1
1621600260000|2021-05-21 12:31:00|11861.7|11837.7|11861.7|11837.7|11861.7|11837.7|11861.7|11837.7|0
1621600270000|2021-05-21 12:31:10|11861|11837|11861|11837|11861|11837|11861|11837|0
1621600320000|2021-05-21 12:32:00|11865.2|11841.2|11868.2|11844.2|11868.2|11844.2|11865.2|11841.2|11
1621600330000|2021-05-21 12:32:10|11868.9|11844.9|11868.9|11844.9|11868.9|11844.9|11868.9|11844.9|0
1621600350000|2021-05-21 12:32:30|11867.5|11843.5|11867.5|11843.5|11867.5|11843.5|11867.5|11843.5|0
1621600380000|2021-05-21 12:33:00|11870|11846|11870|11846|11870|11846|11870|11846|0
1621600440000|2021-05-21 12:34:00|||||||||2
1621600520000|2021-05-21 12:35:20|11871.7|11847.7|11871.7|11847.7|11871.7|11847.7|11871.7|11847.7|3
1621600570000|2021-05-21 12:36:10|11873.2|11849.2|11873.2|11849.2|11873.2|11849.2|11873.2|11849.2|0
1621600600000|2021-05-21 12:36:40|||||||||1
1621600620000|2021-05-21 12:37:00|11876.7|11852.7|11873.2|11849.2|11876.7|11852.7|11867.2|11843.2|9
1621600710000|2021-05-21 12:38:30|11871|11847|11871|11847|11871|11847|11871|11847|0
1621600800000|2021-05-21 12:40:00|||||||||1
1621601190000|2021-05-21 12:46:30|11872.5|11848.5|11872.5|11848.5|11872.5|11848.5|11872.5|11848.5|0
1621601200000|2021-05-21 12:46:40|11877.8|11853.8|11877.8|11853.8|11877.8|11853.8|11877.8|11853.8|0
1621601230000|2021-05-21 12:47:10|11880.3|11856.3|11880.3|11856.3|11880.3|11856.3|11880.3|11856.3|0
1621601340000|2021-05-21 12:49:00|||||||||2
1621601380000|2021-05-21 12:49:40|||||||||2
1621601440000|2021-05-21 12:50:40|11882.1|11858.1|11882.1|11858.1|11882.1|11858.1|11882.1|11858.1|2
1621601470000|2021-05-21 12:51:10|11880.3|11856.3|11884.6|11860.6|11884.6|11860.6|11880.3|11856.3|9
1621601560000|2021-05-21 12:52:40|11882.8|11858.8|11882.8|11858.8|11882.8|11858.8|11882.8|11858.8|1
1621601710000|2021-05-21 12:55:10|11881.1|11857.1|11881.1|11857.1|11881.1|11857.1|11881.1|11857.1|0
1621601910000|2021-05-21 12:58:30|11881.6|11841.6|11881.6|11841.6|11881.6|11841.6|11881.6|11841.6|6
1621601950000|2021-05-21 12:59:10|11882.3|11842.3|11882.3|11842.3|11882.3|11842.3|11882.3|11842.3|0
1621601970000|2021-05-21 12:59:30|11883|11843|11883|11843|11883|11843|11883|11843|0
1621602050000|2021-05-21 13:00:50|11881.1|11857.1|11882.8|11858.8|11882.8|11858.8|11881.1|11857.1|0
1621602120000|2021-05-21 13:02:00|11881.1|11857.1|11881.1|11857.1|11881.1|11857.1|11881.1|11857.1|1
1621602240000|2021-05-21 13:04:00|11879.3|11855.3|11879.3|11855.3|11879.3|11855.3|11879.3|11855.3|0
1621602290000|2021-05-21 13:04:50|11871.5|11847.5|11873.3|11849.3|11873.3|11849.3|11871.5|11847.5|3
1621602310000|2021-05-21 13:05:10|11871.5|11847.5|11871.5|11847.5|11871.5|11847.5|11871.5|11847.5|1
1621602370000|2021-05-21 13:06:10|11869|11845|11869|11845|11869|11845|11869|11845|0
1621602520000|2021-05-21 13:08:40|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|0
1621602650000|2021-05-21 13:10:50|11871.6|11847.6|11871.6|11847.6|11871.6|11847.6|11871.6|11847.6|1
1621602890000|2021-05-21 13:14:50|11863|11839|11867.3|11843.3|11867.3|11843.3|11863|11839|11
1621602900000|2021-05-21 13:15:00|11865.5|11841.5|11867.3|11843.3|11867.3|11843.3|11864.8|11840.8|0
1621602910000|2021-05-21 13:15:10|11865.5|11841.5|11864.8|11840.8|11865.5|11841.5|11864.8|11840.8|0
1621602980000|2021-05-21 13:16:20|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|5
1621603280000|2021-05-21 13:21:20|11874.6|11834.6|11866.3|11842.3|11874.6|11842.3|11866.3|11834.6|3
1621603290000|2021-05-21 13:21:30|11865.6|11841.6|11865.6|11841.6|11865.6|11841.6|11865.6|11841.6|0
1621603300000|2021-05-21 13:21:40|11863.8|11839.8|11863.1|11839.1|11863.8|11839.8|11863.1|11839.1|0
1621603320000|2021-05-21 13:22:00|11865.6|11841.6|11865.6|11841.6|11865.6|11841.6|11865.6|11841.6|0
1621603350000|2021-05-21 13:22:30|11867.3|11843.3|11867.3|11843.3|11867.3|11843.3|11867.3|11843.3|0
1621603410000|2021-05-21 13:23:30|11870.9|11846.9|11867.3|11843.3|11870.9|11846.9|11865.6|11841.6|2
1621603440000|2021-05-21 13:24:00|11863.1|11839.1|11865.6|11841.6|11865.6|11841.6|11863.1|11839.1|6
1621603450000|2021-05-21 13:24:10|11843.6|11783.6|11853.9|11793.9|11853.9|11793.9|11843.6|11783.6|0
1621603470000|2021-05-21 13:24:30|11857.4|11797.4|11859.9|11799.9|11859.9|11799.9|11857.4|11797.4|14
1621603480000|2021-05-21 13:24:40|11861.7|11801.7|11861.7|11801.7|11861.7|11801.7|11861.7|11801.7|5
1621603490000|2021-05-21 13:24:50|||||||||4
1621603500000|2021-05-21 13:25:00|||||||||8
1621603580000|2021-05-21 13:26:20|11866.7|11806.7|11871.7|11811.7|11871.7|11811.7|11866.7|11806.7|0
1621603910000|2021-05-21 13:31:50|||||||||4
1621604240000|2021-05-21 13:37:20|11884|11824|11889.2|11829.2|11889.2|11829.2|11884|11824|0
1621604260000|2021-05-21 13:37:40|11882.7|11842.7|11884.2|11844.2|11884.2|11844.2|11882.7|11842.7|0
1621604280000|2021-05-21 13:38:00|11884.9|11844.9|11886.7|11846.7|11886.7|11846.7|11884.9|11844.9|0
1621604290000|2021-05-21 13:38:10|11881.2|11857.2|11881.2|11857.2|11881.2|11857.2|11881.2|11857.2|0
1621604310000|2021-05-21 13:38:30|11881.9|11857.9|11881.9|11857.9|11881.9|11857.9|11881.9|11857.9|0
1621604320000|2021-05-21 13:38:40|||||||||1
1621604340000|2021-05-21 13:39:00|||||||||1
1621604450000|2021-05-21 13:40:50|11883.7|11859.7|11883.7|11859.7|11883.7|11859.7|11883.7|11859.7|0
1621604460000|2021-05-21 13:41:00|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|0
1621604470000|2021-05-21 13:41:10|11885.9|11861.9|11885.9|11861.9|11885.9|11861.9|11885.9|11861.9|0
1621604500000|2021-05-21 13:41:40|||||||||4
1621604520000|2021-05-21 13:42:00|||||||||4
1621604560000|2021-05-21 13:42:40|||||||||1
1621604610000|2021-05-21 13:43:30|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|0
1621604650000|2021-05-21 13:44:10|11884.5|11860.5|11884.5|11860.5|11884.5|11860.5|11884.5|11860.5|0
1621604910000|2021-05-21 13:48:30|||||||||4
1621604940000|2021-05-21 13:49:00|11887.5|11827.5|11882.5|11822.5|11887.5|11827.5|11882.5|11822.5|2
1621605110000|2021-05-21 13:51:50|11872.5|11812.5|11860.7|11800.7|11872.5|11812.5|11854|11794|4
1621605120000|2021-05-21 13:52:00|11865.7|11805.7|11855.7|11795.7|11870.7|11810.7|11855.7|11795.7|0
1621605130000|2021-05-21 13:52:10|11852.2|11792.2|11859.7|11799.7|11863.2|11803.2|11835.7|11788.2|0
1621605140000|2021-05-21 13:52:20|11855.7|11795.7|11855.7|11795.7|11855.7|11795.7|11855.7|11795.7|0
1621605150000|2021-05-21 13:52:30|11850.7|11790.7|11864.7|11804.7|11864.7|11804.7|11850.7|11790.7|0
1621605160000|2021-05-21 13:52:40|11859.4|11799.4|11850.7|11790.7|11859.4|11799.4|11850.7|11790.7|0
1621605230000|2021-05-21 13:53:50|11869.7|11809.7|11871.5|11811.5|11871.5|11811.5|11869.7|11809.7|0
1621605240000|2021-05-21 13:54:00|11872.2|11812.2|11887.2|11827.2|11887.2|11827.2|11872.2|11812.2|0
1621605250000|2021-05-21 13:54:10|11885.7|11825.7|11885.7|11825.7|11885.7|11825.7|11885.7|11825.7|0
1621605260000|2021-05-21 13:54:20|11860.7|11800.7|11860.7|11800.7|11860.7|11800.7|11860.7|11800.7|1
1621605270000|2021-05-21 13:54:30|11874.8|11814.8|11860.7|11800.7|11884.7|11824.7|11860.7|11800.7|0
1621605310000|2021-05-21 13:55:10|11857.2|11797.2|11845.7|11785.7|11857.2|11797.2|11845.7|11785.7|0
1621605330000|2021-05-21 13:55:30|11860.7|11800.7|11858.2|11798.2|11860.7|11800.7|11858.2|11798.2|1
1621605340000|2021-05-21 13:55:40|11863.2|11803.2|11858.2|11798.2|11863.2|11803.2|11858.2|11798.2|0
1621605360000|2021-05-21 13:56:00|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|11858.2|11798.2|0
1621605420000|2021-05-21 13:57:00|11865.7|11805.7|11875.7|11815.7|11875.7|11815.7|11865.7|11805.7|0
1621605430000|2021-05-21 13:57:10|11866.9|11806.9|11863.2|11803.2|11866.9|11806.9|11863.2|11803.2|0
1621605440000|2021-05-21 13:57:20|11872.2|11812.2|11872.2|11812.2|11872.2|11812.2|11872.2|11812.2|0
1621605450000|2021-05-21 13:57:30|11879.7|11819.7|11865|11805|11881.5|11821.5|11865|11805|0
1621605460000|2021-05-21 13:57:40|11863.2|11803.2|11863.2|11803.2|11868.2|11808.2|11863.2|11803.2|0
1621605470000|2021-05-21 13:57:50|11852.7|11792.7|11848.2|11788.2|11852.7|11792.7|11848.2|11788.2|0
1621605520000|2021-05-21 13:58:40|11846.5|11786.5|11845.7|11785.7|11846.5|11786.5|11845.7|11785.7|0
1621605600000|2021-05-21 14:00:00|11829.7|11769.7|11831.5|11771.5|11831.5|11771.5|11829.7|11769.7|4
1621605610000|2021-05-21 14:00:10|11833.2|11773.2|11835.7|11775.7|11835.7|11775.7|11833.2|11773.2|0
1621605620000|2021-05-21 14:00:20|11837.5|11777.5|11849|11789|11850|11790|11837.5|11777.5|0
1621605630000|2021-05-21 14:00:30|11848.2|11788.2|11852.5|11792.5|11852.5|11792.5|11848.2|11788.2|0
1621605640000|2021-05-21 14:00:40|11853.2|11793.2|11853.2|11793.2|11853.2|11793.2|11853.2|11793.2|0
1621605690000|2021-05-21 14:01:30|11860.7|11800.7|11864.3|11804.3|11868.2|11808.2|11860.7|11800.7|0
1621605700000|2021-05-21 14:01:40|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|0
1621605760000|2021-05-21 14:02:40|11868.2|11808.2|11865.7|11805.7|11868.2|11808.2|11865.7|11805.7|1
1621605780000|2021-05-21 14:03:00|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|0
1621605800000|2021-05-21 14:03:20|11866.8|11806.8|11874.7|11814.7|11874.7|11814.7|11866.8|11806.8|0
1621605810000|2021-05-21 14:03:30|11866.5|11826.5|11866.5|11826.5|11866.5|11826.5|11866.5|11826.5|0
1621605820000|2021-05-21 14:03:40|11865.8|11825.8|11865.8|11825.8|11865.8|11825.8|11865.8|11825.8|0
1621605900000|2021-05-21 14:05:00|11865|11825|11865|11825|11865|11825|11865|11825|1
1621605930000|2021-05-21 14:05:30|11866.5|11826.5|11866.5|11826.5|11866.5|11826.5|11866.5|11826.5|0
1621606030000|2021-05-21 14:07:10|11868.3|11828.3|11868.3|11828.3|11868.3|11828.3|11868.3|11828.3|0
1621606060000|2021-05-21 14:07:40|11862.8|11838.8|11862.8|11838.8|11862.8|11838.8|11862.8|11838.8|0
1621606070000|2021-05-21 14:07:50|11869|11829|11869|11829|11869|11829|11869|11829|0
1621606510000|2021-05-21 14:15:10|11862.8|11838.8|11864.5|11840.5|11864.5|11840.5|11862.8|11838.8|0
1621606540000|2021-05-21 14:15:40|11866|11842|11877.6|11837.6|11877.6|11842|11866|11837.6|1
1621606590000|2021-05-21 14:16:30|11879|11839|11872.8|11848.8|11879|11848.8|11872.8|11839|0
1621606620000|2021-05-21 14:17:00|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|0
1621606660000|2021-05-21 14:17:40|11874.3|11850.3|11872.1|11848.1|11874.3|11850.3|11872.1|11848.1|1
1621606680000|2021-05-21 14:18:00|||||||||1
1621606740000|2021-05-21 14:19:00|||||||||1
1621606830000|2021-05-21 14:20:30|11874.6|11850.6|11872.8|11848.8|11874.6|11850.6|11872.8|11848.8|0
1621606840000|2021-05-21 14:20:40|11872.1|11848.1|11872.1|11848.1|11872.1|11848.1|11872.1|11848.1|0
1621606900000|2021-05-21 14:21:40|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|0
1621606950000|2021-05-21 14:22:30|11873.6|11849.6|11873.6|11849.6|11873.6|11849.6|11873.6|11849.6|0
1621607020000|2021-05-21 14:23:40|11872.1|11848.1|11872.1|11848.1|11872.1|11848.1|11872.1|11848.1|0
1621607060000|2021-05-21 14:24:20|11870.1|11830.1|11863.3|11823.3|11870.1|11833.1|11857.1|11822.6|5
1621607070000|2021-05-21 14:24:30|11862.6|11822.6|11852.1|11828.1|11862.6|11828.1|11852.1|11821.8|0
1621607100000|2021-05-21 14:25:00|11852.8|11828.8|11852.8|11828.8|11852.8|11828.8|11852.8|11828.8|0
1621607110000|2021-05-21 14:25:10|11852.1|11828.1|11852.1|11828.1|11852.1|11828.1|11852.1|11828.1|0
1621607170000|2021-05-21 14:26:10|11849.6|11825.6|11849.6|11825.6|11851.3|11827.3|11849.6|11825.6|0
1621607180000|2021-05-21 14:26:20|||||||||1
1621607190000|2021-05-21 14:26:30|11851.1|11827.1|11851.1|11827.1|11851.1|11827.1|11851.1|11827.1|0
1621607200000|2021-05-21 14:26:40|11851.8|11827.8|11851.8|11827.8|11851.8|11827.8|11851.8|11827.8|0
1621607450000|2021-05-21 14:30:50|11853.6|11829.6|11847.1|11823.1|11853.6|11829.6|11847.1|11823.1|0
1621607460000|2021-05-21 14:31:00|11849.3|11825.3|11867.3|11827.3|11869.1|11829.1|11849.3|11825.3|1
1621607540000|2021-05-21 14:32:20|11877.6|11817.6|11877.6|11817.6|11878.3|11830.3|11854.3|11817.6|0
1621607560000|2021-05-21 14:32:40|11879.1|11819.1|11879.1|11819.1|11879.1|11819.1|11879.1|11819.1|0
1621607570000|2021-05-21 14:32:50|11878.3|11818.3|11878.3|11818.3|11878.3|11830.1|11870.1|11818.3|1
1621607580000|2021-05-21 14:33:00|11866.6|11826.6|11866.6|11826.6|11866.6|11826.6|11866.6|11826.6|0
1621607590000|2021-05-21 14:33:10|11865.8|11825.8|11865.8|11825.8|11865.8|11825.8|11865.8|11825.8|0
1621607680000|2021-05-21 14:34:40|11865.9|11825.9|11865.9|11825.9|11865.9|11825.9|11865.9|11825.9|0
1621607740000|2021-05-21 14:35:40|11869.4|11829.4|11878.4|11818.4|11878.4|11829.4|11869.4|11818.4|0
1621607760000|2021-05-21 14:36:00|11877.6|11817.6|11877.6|11817.6|11877.6|11817.6|11877.6|11817.6|0
1621607830000|2021-05-21 14:37:10|11860.4|11820.4|11861.1|11821.1|11861.1|11830.9|11854.9|11820.4|0
1621607840000|2021-05-21 14:37:20|11864.1|11824.1|11865.9|11825.9|11877.6|11825.9|11864.1|11817.6|1
1621607850000|2021-05-21 14:37:30|11865.1|11825.1|11865.1|11825.1|11865.1|11825.1|11865.1|11825.1|0
1621608000000|2021-05-21 14:40:00|11862.4|11838.4|11864.6|11840.6|11864.6|11840.6|11862.4|11838.4|0
1621608060000|2021-05-21 14:41:00|11863.9|11839.9|11860.6|11836.6|11863.9|11839.9|11860.6|11836.6|1
1621608070000|2021-05-21 14:41:10|11862.1|11838.1|11862.1|11838.1|11862.1|11838.1|11862.1|11838.1|0
1621608120000|2021-05-21 14:42:00|11862.6|11822.6|11865.1|11825.1|11865.1|11825.1|11862.6|11822.6|1
1621608170000|2021-05-21 14:42:50|11864.4|11824.4|11865.1|11825.1|11865.1|11825.1|11862.6|11822.6|1
1621608180000|2021-05-21 14:43:00|11866.9|11826.9|11865.1|11825.1|11867.6|11827.6|11865.1|11825.1|0
1621608190000|2021-05-21 14:43:10|11867.6|11827.6|11862.6|11822.6|11867.6|11827.6|11862.6|11822.6|0
1621608300000|2021-05-21 14:45:00|11857.1|11833.1|11863.4|11823.4|11863.4|11833.1|11856.4|11822.6|0
1621608310000|2021-05-21 14:45:10|11862.6|11822.6|11862.6|11822.6|11862.6|11822.6|11862.6|11822.6|0
1621608420000|2021-05-21 14:47:00|11852.9|11828.9|11860.1|11820.1|11860.1|11828.9|11850.7|11816.9|3
1621608440000|2021-05-21 14:47:20|11857.7|11817.7|11857.7|11817.7|11857.7|11817.7|11857.7|11817.7|0
1621608450000|2021-05-21 14:47:30|11847.2|11823.2|11847.2|11823.2|11847.2|11823.2|11847.2|11823.2|0
1621608470000|2021-05-21 14:47:50|11851.1|11827.1|11854.9|11814.9|11854.9|11827.1|11849.4|11814.9|0
1621608620000|2021-05-21 14:50:20|11848.6|11824.6|11854.9|11814.9|11854.9|11824.6|11848.6|11814.9|0
1621608640000|2021-05-21 14:50:40|11854.1|11814.1|11853.4|11813.4|11854.1|11823.2|11847.2|11813.4|0
1621608650000|2021-05-21 14:50:50|11847.2|11823.2|11853.4|11813.4|11853.4|11823.2|11847.2|11813.4|0
1621608670000|2021-05-21 14:51:10|11847.2|11823.2|11853.4|11813.4|11853.4|11823.2|11847.2|11813.4|0
1621608750000|2021-05-21 14:52:30|11848.9|11824.9|11852.2|11828.2|11852.2|11828.2|11848.9|11824.9|7
1621608760000|2021-05-21 14:52:40|11861.9|11821.9|11862.7|11822.7|11862.7|11822.7|11861.9|11821.9|0
1621608780000|2021-05-21 14:53:00|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|0
1621608910000|2021-05-21 14:55:10|11879.2|11819.2|11879.2|11819.2|11879.2|11819.2|11879.2|11819.2|0
1621608970000|2021-05-21 14:56:10|11879.9|11819.9|11879.9|11819.9|11879.9|11819.9|11879.9|11819.9|0
1621608990000|2021-05-21 14:56:30|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|0
1621609020000|2021-05-21 14:57:00|11865.9|11825.9|11876.9|11816.9|11876.9|11825.9|11865.9|11816.9|0
1621609030000|2021-05-21 14:57:10|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|0
1621609120000|2021-05-21 14:58:40|11879.9|11819.9|11877.7|11817.7|11879.9|11819.9|11877.7|11817.7|0
1621609160000|2021-05-21 14:59:20|11865.9|11825.9|11865.2|11825.2|11865.9|11825.9|11865.2|11825.2|4
1621609220000|2021-05-21 15:00:20|11877.7|11817.7|11875.2|11835.2|11882.7|11835.2|11875.2|11817.7|1
1621609240000|2021-05-21 15:00:40|11865.2|11841.2|11863.7|11839.7|11865.2|11841.2|11863.7|11839.7|0
1621609310000|2021-05-21 15:01:50|11865.4|11841.4|11862.9|11838.9|11865.4|11841.4|11862.9|11838.9|0
1621609360000|2021-05-21 15:02:40|11864.7|11840.7|11869.7|11845.7|11869.7|11845.7|11864.7|11840.7|1
1621609380000|2021-05-21 15:03:00|11870.4|11846.4|11870.4|11846.4|11870.4|11846.4|11870.4|11846.4|0
1621609560000|2021-05-21 15:06:00|11870.5|11846.5|11870.5|11846.5|11870.5|11846.5|11870.5|11846.5|0
1621609630000|2021-05-21 15:07:10|11871.2|11847.2|11871.2|11847.2|11871.2|11847.2|11871.2|11847.2|0
1621609650000|2021-05-21 15:07:30|11870.5|11846.5|11870.5|11846.5|11870.5|11846.5|11870.5|11846.5|0
1621609690000|2021-05-21 15:08:10|11866.9|11842.9|11864.4|11840.4|11866.9|11842.9|11864.4|11840.4|5
1621609710000|2021-05-21 15:08:30|11866.2|11842.2|11866.2|11842.2|11866.2|11842.2|11866.2|11842.2|1
1621609720000|2021-05-21 15:08:40|11866.9|11842.9|11866.9|11842.9|11866.9|11842.9|11866.9|11842.9|0
1621609760000|2021-05-21 15:09:20|11865.2|11841.2|11864.4|11840.4|11865.2|11841.2|11864.4|11840.4|0
1621609880000|2021-05-21 15:11:20|11866.9|11842.9|11866.9|11842.9|11866.9|11842.9|11866.9|11842.9|1
1621609890000|2021-05-21 15:11:30|11864.5|11840.5|11864.5|11840.5|11864.5|11840.5|11864.5|11840.5|0
1621609900000|2021-05-21 15:11:40|11863|11839|11863|11839|11863|11839|11863|11839|0
1621609990000|2021-05-21 15:13:10|11864.7|11840.7|11865.5|11841.5|11865.5|11841.5|11864.7|11840.7|0
1621610010000|2021-05-21 15:13:30|11878.5|11838.5|11868.7|11844.7|11878.5|11844.7|11868.7|11838.5|1
1621610020000|2021-05-21 15:13:40|11868|11844|11868|11844|11868|11844|11855.7|11831.7|13
1621610110000|2021-05-21 15:15:10|11865.5|11841.5|11865.5|11841.5|11865.5|11841.5|11865.5|11841.5|0
1621610290000|2021-05-21 15:18:10|||||||||1
1621610320000|2021-05-21 15:18:40|11864.7|11840.7|11864.7|11840.7|11864.7|11840.7|11864.7|11840.7|0
1621610340000|2021-05-21 15:19:00|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621610450000|2021-05-21 15:20:50|11866.5|11842.5|11864|11840|11866.5|11842.5|11864|11840|0
1621610580000|2021-05-21 15:23:00|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621610650000|2021-05-21 15:24:10|11865.5|11841.5|11865.5|11841.5|11865.5|11841.5|11865.5|11841.5|4
1621610820000|2021-05-21 15:27:00|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621610860000|2021-05-21 15:27:40|11861.3|11837.3|11859.8|11835.8|11861.3|11837.3|11859.8|11835.8|0
1621611090000|2021-05-21 15:31:30|11861.3|11837.3|11864.8|11840.8|11864.8|11840.8|11861.3|11837.3|1
1621611190000|2021-05-21 15:33:10|11863.8|11839.8|11863|11839|11863.8|11839.8|11863|11839|0
1621611300000|2021-05-21 15:35:00|11860.5|11836.5|11856.3|11816.3|11860.5|11836.5|11856.3|11816.3|1
1621611310000|2021-05-21 15:35:10|11857.1|11817.1|11857.1|11817.1|11857.1|11817.1|11857.1|11817.1|0
1621611370000|2021-05-21 15:36:10|11852.1|11812.1|11852.1|11812.1|11852.1|11812.1|11852.1|11812.1|1
1621611380000|2021-05-21 15:36:20|11853.8|11813.8|11858.8|11798.8|11869.1|11820.3|11852.1|11795.3|2
1621611390000|2021-05-21 15:36:30|11859.6|11799.6|11862.1|11802.1|11862.1|11802.1|11859.6|11799.6|0
1621611420000|2021-05-21 15:37:00|11850.3|11810.3|11854.6|11814.6|11854.6|11814.6|11850.3|11810.3|0
1621611480000|2021-05-21 15:38:00|11856.6|11832.6|11867.1|11807.1|11867.1|11832.6|11856.6|11807.1|1
1621611530000|2021-05-21 15:38:50|11861.6|11837.6|11867.1|11807.1|11867.1|11840.1|11854.6|11807.1|3
1621611560000|2021-05-21 15:39:20|11858.8|11818.8|11858.8|11818.8|11858.8|11818.8|11858.8|11818.8|0
1621611570000|2021-05-21 15:39:30|11859.6|11819.6|11859.6|11819.6|11867.8|11819.6|11859.6|11807.8|0
1621611600000|2021-05-21 15:40:00|11871.3|11811.3|11862.1|11822.1|11872.1|11822.1|11862.1|11811.3|0
1621611610000|2021-05-21 15:40:10|11863.8|11823.8|11864.6|11824.6|11864.6|11824.6|11863.8|11823.8|0
1621611810000|2021-05-21 15:43:30|11862.8|11822.8|11864.6|11824.6|11864.6|11824.6|11862.8|11822.8|0
1621611870000|2021-05-21 15:44:30|11867.1|11827.1|11867.1|11827.1|11867.1|11827.1|11867.1|11827.1|0
1621611880000|2021-05-21 15:44:40|11857.3|11833.3|11856.6|11832.6|11857.3|11833.3|11856.6|11832.6|1
1621611900000|2021-05-21 15:45:00|11866.3|11826.3|11866.3|11826.3|11866.3|11826.3|11866.3|11826.3|0
1621611910000|2021-05-21 15:45:10|11867.1|11827.1|11867.1|11827.1|11867.1|11827.1|11867.1|11827.1|0
1621611920000|2021-05-21 15:45:20|11857.3|11833.3|11857.3|11833.3|11857.3|11833.3|11857.3|11833.3|0
1621611930000|2021-05-21 15:45:30|11856.6|11832.6|11856.6|11832.6|11856.6|11832.6|11856.6|11832.6|0
1621611970000|2021-05-21 15:46:10|11851.6|11827.6|11851.6|11827.6|11851.6|11827.6|11851.6|11827.6|1
1621612350000|2021-05-21 15:52:30|11849.1|11825.1|11849.1|11825.1|11849.1|11825.1|11849.1|11825.1|0
1621612430000|2021-05-21 15:53:50|11845.4|11821.4|11839.1|11815.1|11845.4|11821.4|11836.6|11812.6|3
1621612440000|2021-05-21 15:54:00|11841.6|11817.6|11839.9|11815.9|11841.6|11817.6|11839.1|11815.1|0
1621612450000|2021-05-21 15:54:10|11839.1|11815.1|11839.1|11815.1|11839.1|11815.1|11839.1|11815.1|0
1621612620000|2021-05-21 15:57:00|||||||||1
1621612670000|2021-05-21 15:57:50|11857.1|11817.1|11857.9|11797.9|11857.9|11817.1|11847.9|11797.1|4
1621612680000|2021-05-21 15:58:00|11857.1|11797.1|11857.9|11797.9|11857.9|11809.6|11848.9|11797.1|0
1621612690000|2021-05-21 15:58:10|11848.9|11808.9|11857.1|11797.1|11857.9|11809.6|11848.9|11797.1|0
1621612700000|2021-05-21 15:58:20|11849.6|11809.6|11857.9|11797.9|11857.9|11809.6|11848.9|11797.1|1
1621612710000|2021-05-21 15:58:30|11857.1|11797.1|11857.1|11797.1|11859.6|11809.6|11847.9|11797.1|0
1621612720000|2021-05-21 15:58:40|11849.6|11809.6|11857.1|11797.1|11857.9|11809.6|11848.9|11797.1|0
1621612730000|2021-05-21 15:58:50|11849.6|11809.6|11857.9|11797.9|11858.9|11809.6|11847.9|11797.1|1
1621612740000|2021-05-21 15:59:00|11857.1|11797.1|11857.9|11797.9|11859.6|11809.6|11848.9|11797.1|0
1621612750000|2021-05-21 15:59:10|11849.6|11809.6|11849.6|11809.6|11857.9|11809.6|11848.9|11797.1|0
1621612760000|2021-05-21 15:59:20|11857.9|11797.9|11844.6|11804.6|11857.9|11809.6|11843.9|11792.1|0
1621612770000|2021-05-21 15:59:30|11852.1|11792.1|11846.4|11806.4|11852.9|11807.1|11842.1|11792.1|0
1621612780000|2021-05-21 15:59:40|11844.6|11804.6|11852.1|11792.1|11854.6|11807.1|11842.1|11792.1|0
1621612790000|2021-05-21 15:59:50|11843.9|11803.9|11852.9|11792.9|11852.9|11806.4|11842.9|11792.1|0
1621612800000|2021-05-21 16:00:00|11844.6|11804.6|11843.9|11803.9|11852.9|11804.6|11842.1|11792.1|0
1621612810000|2021-05-21 16:00:10|11852.1|11792.1|11852.9|11792.9|11852.9|11804.6|11842.1|11792.1|0
1621612820000|2021-05-21 16:00:20|11844.6|11804.6|11852.9|11792.9|11853.9|11804.6|11843.9|11792.1|0
1621612830000|2021-05-21 16:00:30|11852.1|11792.1|11832.9|11792.9|11854.6|11804.6|11826.6|11792.1|0
1621612840000|2021-05-21 16:00:40|11826.6|11802.6|11826.6|11802.6|11832.9|11802.6|11826.6|11792.9|0
1621612850000|2021-05-21 16:00:50|11832.9|11792.9|11826.6|11802.6|11832.9|11802.6|11826.6|11792.9|0
1621612860000|2021-05-21 16:01:00|11832.9|11792.9|11831.1|11791.1|11834.6|11802.6|11826.6|11791.1|0
1621613000000|2021-05-21 16:03:20|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613010000|2021-05-21 16:03:30|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613020000|2021-05-21 16:03:40|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613030000|2021-05-21 16:03:50|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613040000|2021-05-21 16:04:00|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613050000|2021-05-21 16:04:10|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613060000|2021-05-21 16:04:20|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613070000|2021-05-21 16:04:30|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613080000|2021-05-21 16:04:40|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613090000|2021-05-21 16:04:50|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613100000|2021-05-21 16:05:00|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613110000|2021-05-21 16:05:10|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613120000|2021-05-21 16:05:20|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613130000|2021-05-21 16:05:30|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613140000|2021-05-21 16:05:40|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613150000|2021-05-21 16:05:50|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613160000|2021-05-21 16:06:00|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613170000|2021-05-21 16:06:10|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613180000|2021-05-21 16:06:20|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613190000|2021-05-21 16:06:30|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613200000|2021-05-21 16:06:40|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613210000|2021-05-21 16:06:50|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613220000|2021-05-21 16:07:00|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613230000|2021-05-21 16:07:10|11831.1|11791.1|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613240000|2021-05-21 16:07:20|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613250000|2021-05-21 16:07:30|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613260000|2021-05-21 16:07:40|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613270000|2021-05-21 16:07:50|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613280000|2021-05-21 16:08:00|11832.9|11792.9|11829.4|11789.4|11832.9|11792.9|11829.4|11789.4|0
1621613290000|2021-05-21 16:08:10|11828.6|11788.6|11828.6|11788.6|11828.6|11788.6|11828.6|11788.6|0
1621613320000|2021-05-21 16:08:40|11828.7|11788.7|11828.7|11788.7|11828.7|11788.7|11828.7|11788.7|0
1621613500000|2021-05-21 16:11:40|11815.7|11791.7|11815.7|11791.7|11815.7|11791.7|11815.7|11791.7|0
1621613640000|2021-05-21 16:14:00|11832.9|11792.9|11826.7|11802.7|11832.9|11802.7|11826.7|11792.9|1
1621613720000|2021-05-21 16:15:20|11828.4|11804.4|11829.2|11805.2|11829.2|11805.2|11828.4|11804.4|1
1621613790000|2021-05-21 16:16:30|11849.7|11809.7|11849.7|11809.7|11849.7|11809.7|11849.7|11809.7|1
1621613800000|2021-05-21 16:16:40|11836.7|11812.7|11849.7|11809.7|11849.7|11812.7|11836.7|11806.4|0
1621613820000|2021-05-21 16:17:00|11861.4|11801.4|11861.4|11801.4|11861.4|11801.4|11861.4|11801.4|0
1621613830000|2021-05-21 16:17:10|11862.2|11802.2|11862.2|11802.2|11862.2|11802.2|11862.2|11802.2|0
1621613950000|2021-05-21 16:19:10|11851.9|11791.9|11843.7|11783.7|11851.9|11791.9|11843.7|11783.7|4
1621613960000|2021-05-21 16:19:20|11848.7|11788.7|11848.7|11788.7|11848.7|11788.7|11848.7|11788.7|0
1621614030000|2021-05-21 16:20:30|11852.2|11792.2|11854|11794|11854|11794|11852.2|11792.2|0
1621614040000|2021-05-21 16:20:40|11854.7|11794.7|11854.7|11794.7|11854.7|11794.7|11854.7|11794.7|1
1621614120000|2021-05-21 16:22:00|11856.5|11796.5|11857.2|11797.2|11859|11799|11852.2|11792.2|0
1621614210000|2021-05-21 16:23:30|11859|11799|11859.7|11799.7|11859.7|11799.7|11859|11799|0
1621614220000|2021-05-21 16:23:40|11857.2|11797.2|11859.7|11799.7|11859.7|11799.7|11857.2|11797.2|0
1621614310000|2021-05-21 16:25:10|11862.2|11802.2|11862.2|11802.2|11862.2|11802.2|11862.2|11802.2|0
1621614320000|2021-05-21 16:25:20|11865.7|11805.7|11867.2|11807.2|11867.2|11807.2|11865.7|11805.7|0
1621614330000|2021-05-21 16:25:30|11870.7|11810.7|11872.2|11812.2|11872.2|11812.2|11870.7|11810.7|0
1621614450000|2021-05-21 16:27:30|11860.5|11820.5|11859.7|11819.7|11860.5|11820.5|11859.7|11819.7|0
1621614540000|2021-05-21 16:29:00|11871.5|11811.5|11872.2|11812.2|11872.2|11812.2|11871.5|11811.5|2
1621614620000|2021-05-21 16:30:20|11865.7|11825.7|11869.7|11829.7|11869.7|11829.7|11865.7|11825.7|5
1621614640000|2021-05-21 16:30:40|11866.7|11842.7|11866.7|11842.7|11866.7|11842.7|11866.7|11842.7|3
1621614650000|2021-05-21 16:30:50|11877.2|11837.2|11875.5|11835.5|11877.2|11837.2|11875.5|11835.5|1
1621614660000|2021-05-21 16:31:00|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|0
1621614770000|2021-05-21 16:32:50|||||||||1
1621614780000|2021-05-21 16:33:00|||||||||1
1621614850000|2021-05-21 16:34:10|||||||||1
1621614940000|2021-05-21 16:35:40|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|0
1621615220000|2021-05-21 16:40:20|11871|11847|11871|11847|11871|11847|11871|11847|0
1621615230000|2021-05-21 16:40:30|11871.8|11847.8|11871.8|11847.8|11871.8|11847.8|11871.8|11847.8|0
1621615370000|2021-05-21 16:42:50|||||||||1
1621615420000|2021-05-21 16:43:40|||||||||1
1621615530000|2021-05-21 16:45:30|11874.3|11850.3|11874.3|11850.3|11874.3|11850.3|11874.3|11850.3|0
1621615540000|2021-05-21 16:45:40|||||||||1
1621615570000|2021-05-21 16:46:10|11885.8|11861.8|11888.3|11864.3|11888.3|11864.3|11885.8|11861.8|2
1621615590000|2021-05-21 16:46:30|11886.8|11862.8|11886.8|11862.8|11886.8|11862.8|11886.8|11862.8|0
1621615600000|2021-05-21 16:46:40|11887.5|11863.5|11889.3|11865.3|11889.3|11865.3|11887.5|11863.5|0
1621615610000|2021-05-21 16:46:50|11885.8|11861.8|11885.8|11861.8|11885.8|11861.8|11884|11860|1
1621615700000|2021-05-21 16:48:20|11883.3|11859.3|11883.3|11859.3|11883.3|11859.3|11883.3|11859.3|0
1621615850000|2021-05-21 16:50:50|11882.3|11858.3|11885.8|11861.8|11885.8|11861.8|11882.3|11858.3|2
1621615870000|2021-05-21 16:51:10|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|0
1621615930000|2021-05-21 16:52:10|11882.8|11858.8|11875.8|11851.8|11882.8|11858.8|11875.8|11851.8|4
1621615960000|2021-05-21 16:52:40|11874|11850|11873.3|11849.3|11874|11850|11873.3|11849.3|0
1621615970000|2021-05-21 16:52:50|11871.5|11847.5|11873.3|11849.3|11873.3|11849.3|11871.5|11847.5|1
1621616040000|2021-05-21 16:54:00|||||||||1
1621616140000|2021-05-21 16:55:40|11875.8|11851.8|11875.8|11851.8|11875.8|11851.8|11875.8|11851.8|2
1621616180000|2021-05-21 16:56:20|11877.6|11853.6|11877.6|11853.6|11877.6|11853.6|11877.6|11853.6|0
1621616210000|2021-05-21 16:56:50|11878.3|11854.3|11880.1|11856.1|11880.1|11856.1|11878.3|11854.3|1
1621616230000|2021-05-21 16:57:10|11878.3|11854.3|11877.6|11853.6|11878.3|11854.3|11877.6|11853.6|0
1621616290000|2021-05-21 16:58:10|11879.3|11855.3|11880.1|11856.1|11880.1|11856.1|11879.3|11855.3|0
1621616530000|2021-05-21 17:02:10|11882.6|11858.6|11882.6|11858.6|11882.6|11858.6|11882.6|11858.6|0
1621616550000|2021-05-21 17:02:30|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|0
1621616560000|2021-05-21 17:02:40|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|0
1621616590000|2021-05-21 17:03:10|11883.6|11859.6|11885.1|11861.1|11888.8|11861.1|11882.6|11848.8|3
1621616680000|2021-05-21 17:04:40|11878.3|11854.3|11882.6|11858.6|11888.8|11858.6|11878.3|11848.8|6
1621616700000|2021-05-21 17:05:00|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|0
1621616900000|2021-05-21 17:08:20|11888.3|11864.3|11888.3|11864.3|11888.3|11864.3|11888.3|11864.3|0
1621617070000|2021-05-21 17:11:10|11888.4|11864.4|11888.4|11864.4|11888.4|11864.4|11885.9|11861.9|1
1621617250000|2021-05-21 17:14:10|11890.1|11866.1|11890.1|11866.1|11890.1|11866.1|11890.1|11866.1|0
1621617260000|2021-05-21 17:14:20|11888.4|11864.4|11888.4|11864.4|11888.4|11864.4|11888.4|11864.4|1
1621617450000|2021-05-21 17:17:30|||||||||1
1621617480000|2021-05-21 17:18:00|11890.1|11866.1|11892.6|11868.6|11892.6|11868.6|11889.1|11865.1|11
1621617500000|2021-05-21 17:18:20|||||||||1
1621617510000|2021-05-21 17:18:30|11895.1|11871.1|11895.1|11871.1|11895.1|11871.1|11895.1|11871.1|1
1621617520000|2021-05-21 17:18:40|11890.9|11866.9|11890.9|11866.9|11890.9|11866.9|11890.9|11866.9|2
1621617700000|2021-05-21 17:21:40|11889.1|11865.1|11888.4|11864.4|11889.1|11865.1|11888.4|11864.4|0
1621617750000|2021-05-21 17:22:30|11893.7|11869.7|11895.9|11871.9|11895.9|11871.9|11893.7|11869.7|1
1621617770000|2021-05-21 17:22:50|||||||||2
1621617780000|2021-05-21 17:23:00|||||||||2
1621617800000|2021-05-21 17:23:20|11892.4|11868.4|11894.1|11870.1|11894.1|11870.1|11892.4|11868.4|2
1621617810000|2021-05-21 17:23:30|11893.4|11869.4|11893.4|11869.4|11893.4|11869.4|11893.4|11869.4|1
1621617820000|2021-05-21 17:23:40|11894.1|11870.1|11893.4|11869.4|11894.1|11870.1|11893.4|11869.4|1
1621617830000|2021-05-21 17:23:50|11889.9|11865.9|11887.6|11863.6|11889.9|11865.9|11887.6|11863.6|1
1621617880000|2021-05-21 17:24:40|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|0
1621617900000|2021-05-21 17:25:00|11882.2|11858.2|11880.9|11856.9|11882.6|11858.6|11880.1|11841.4|7
1621617910000|2021-05-21 17:25:10|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|0
1621617960000|2021-05-21 17:26:00|11878.4|11854.4|11867.7|11843.7|11878.4|11854.4|11867.7|11838.2|4
1621617990000|2021-05-21 17:26:30|11871.2|11847.2|11875.2|11851.2|11875.2|11851.2|11871.2|11847.2|0
1621618020000|2021-05-21 17:27:00|||||||||1
1621618030000|2021-05-21 17:27:10|11876.9|11852.9|11880.2|11856.2|11880.2|11856.2|11876.9|11852.9|0
1621618120000|2021-05-21 17:28:40|11885.2|11861.2|11875.2|11851.2|11885.2|11861.2|11875.2|11851.2|7
1621618130000|2021-05-21 17:28:50|11880.4|11856.4|11892.7|11868.7|11892.7|11868.7|11880.4|11856.4|8
1621618140000|2021-05-21 17:29:00|11894.4|11870.4|11880.2|11856.2|11895.2|11871.2|11880.2|11856.2|15
1621618150000|2021-05-21 17:29:10|11875.2|11851.2|11876.9|11852.9|11876.9|11852.9|11875.2|11851.2|1
1621618160000|2021-05-21 17:29:20|11875.2|11851.2|11875.2|11851.2|11875.2|11851.2|11873.4|11849.4|0
1621618170000|2021-05-21 17:29:30|11872.7|11848.7|11872.7|11848.7|11872.7|11848.7|11872.7|11848.7|0
1621618200000|2021-05-21 17:30:00|11875.2|11851.2|11875.2|11851.2|11875.2|11851.2|11875.2|11851.2|1
1621618210000|2021-05-21 17:30:10|11875.9|11851.9|11875.2|11851.2|11875.9|11851.9|11875.2|11851.2|1
1621618930000|2021-05-21 17:42:10|11875.9|11851.9|11875.9|11851.9|11875.9|11851.9|11875.9|11851.9|0
1621618950000|2021-05-21 17:42:30|11876|11852|11876|11852|11876|11852|11876|11852|0
1621618980000|2021-05-21 17:43:00|11872.4|11848.4|11871|11847|11872.4|11848.4|11871|11847|0
1621619120000|2021-05-21 17:45:20|11866|11842|11866|11842|11866|11842|11866|11842|2
1621619290000|2021-05-21 17:48:10|11857.2|11833.2|11853.5|11829.5|11857.2|11833.2|11853.5|11829.5|2
1621619310000|2021-05-21 17:48:30|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|2
1621619320000|2021-05-21 17:48:40|11841.7|11817.7|11841|11817|11841.7|11817.7|11841|11817|0
1621619340000|2021-05-21 17:49:00|11839.2|11815.2|11838.5|11814.5|11839.2|11815.2|11838.5|11814.5|0
1621619550000|2021-05-21 17:52:30|11839.2|11815.2|11839.2|11815.2|11839.2|11815.2|11839.2|11815.2|0
1621619610000|2021-05-21 17:53:30|11838.5|11814.5|11838.5|11814.5|11838.5|11814.5|11838.5|11814.5|0
1621619630000|2021-05-21 17:53:50|11849|11809|11838.5|11814.5|11849|11814.5|11838.5|11809|2
1621619800000|2021-05-21 17:56:40|||||||||2
1621619980000|2021-05-21 17:59:40|||||||||1
1621598400000|2021-05-21 12:00:00|11807.9|11747.9|11776.8|11716.8|11807.9|11756.8|11770.8|11710.8|4
1621598410000|2021-05-21 12:00:10|11780.4|11720.4|11781.8|11721.8|11781.8|11721.8|11780.4|11720.4|1
1621598420000|2021-05-21 12:00:20|11786.8|11726.8|11786.8|11726.8|11786.8|11726.8|11786.8|11726.8|0
1621598430000|2021-05-21 12:00:30|11791.8|11731.8|11792.6|11732.6|11794.3|11734.3|11790.1|11730.1|1
1621598440000|2021-05-21 12:00:40|11791.8|11731.8|11796.8|11736.8|11796.8|11736.8|11791.8|11731.8|0
1621598480000|2021-05-21 12:01:20|11799.3|11739.3|11800.8|11740.8|11800.8|11740.8|11799.3|11739.3|0
1621598490000|2021-05-21 12:01:30|11795.1|11735.1|11795.1|11735.1|11795.1|11735.1|11795.1|11735.1|0
1621598500000|2021-05-21 12:01:40|11792.6|11732.6|11793.3|11733.3|11795.8|11735.8|11792.6|11732.6|0
1621598510000|2021-05-21 12:01:50|11791.5|11731.5|11793.3|11733.3|11793.3|11733.3|11790.8|11730.8|0
1621598520000|2021-05-21 12:02:00|11790.8|11730.8|11790.8|11730.8|11790.8|11730.8|11790.8|11730.8|0
1621598540000|2021-05-21 12:02:20|11793.3|11733.3|11790.8|11730.8|11793.3|11733.3|11790.8|11730.8|0
1621598610000|2021-05-21 12:03:30|11779.9|11755.9|11788.1|11764.1|11794.3|11764.1|11779.9|11754.3|1
1621598620000|2021-05-21 12:03:40|11788.8|11764.8|11788.8|11764.8|11788.8|11764.8|11788.8|11764.8|0
1621598630000|2021-05-21 12:03:50|11791.3|11767.3|11791.3|11767.3|11791.3|11767.3|11791.3|11767.3|0
1621598690000|2021-05-21 12:04:50|11804.3|11764.3|11804.3|11764.3|11804.3|11764.3|11804.3|11764.3|1
1621598700000|2021-05-21 12:05:00|11794.6|11770.6|11794.6|11770.6|11794.6|11770.6|11794.6|11770.6|0
1621598710000|2021-05-21 12:05:10|11793.8|11769.8|11793.8|11769.8|11793.8|11769.8|11793.8|11769.8|0
1621598820000|2021-05-21 12:07:00|11798.8|11774.8|11804.6|11780.6|11806.4|11782.4|11798.8|11774.8|16
1621598830000|2021-05-21 12:07:10|11803.9|11779.9|11811.4|11787.4|11811.4|11787.4|11803.9|11779.9|11
1621598840000|2021-05-21 12:07:20|11808.9|11784.9|11808.9|11784.9|11808.9|11784.9|11808.9|11784.9|0
1621598930000|2021-05-21 12:08:50|||||||||1
1621598980000|2021-05-21 12:09:40|11811.4|11787.4|11811.4|11787.4|11811.4|11787.4|11811.4|11787.4|2
1621599180000|2021-05-21 12:13:00|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|11812.1|11788.1|0
1621599250000|2021-05-21 12:14:10|||||||||1
1621599340000|2021-05-21 12:15:40|11811.4|11787.4|11811.4|11787.4|11811.4|11787.4|11811.4|11787.4|1
1621599480000|2021-05-21 12:18:00|11813.1|11789.1|11813.9|11789.9|11813.9|11789.9|11813.1|11789.1|0
1621599590000|2021-05-21 12:19:50|||||||||1
1621599600000|2021-05-21 12:20:00|11816.4|11792.4|11816.4|11792.4|11816.4|11792.4|11816.4|11792.4|3
1621599660000|2021-05-21 12:21:00|11818.2|11794.2|11816.4|11792.4|11818.9|11794.9|11816.4|11792.4|11
1621599710000|2021-05-21 12:21:50|||||||||1
1621599720000|2021-05-21 12:22:00|11818.9|11794.9|11823.9|11799.9|11823.9|11799.9|11818.9|11794.9|15
1621599730000|2021-05-21 12:22:10|11828.9|11804.9|11828.9|11804.9|11828.9|11804.9|11828.9|11804.9|13
1621599740000|2021-05-21 12:22:20|11833.9|11809.9|11851.7|11827.7|11851.7|11827.7|11833.9|11809.9|6
1621599750000|2021-05-21 12:22:30|11852.4|11828.4|11852.4|11828.4|11852.4|11828.4|11852.4|11828.4|0
1621599840000|2021-05-21 12:24:00|11854.9|11830.9|11854.9|11830.9|11854.9|11830.9|11854.9|11830.9|0
1621600020000|2021-05-21 12:27:00|11856|11832|11858.5|11834.5|11858.5|11834.5|11856|11832|3
1621600030000|2021-05-21 12:27:10|||||||||1
1621600060000|2021-05-21 12:27:40|11859.2|11835.2|11861|11837|11861|11837|11859.2|11835.2|1
1621600260000|2021-05-21 12:31:00|11861.7|11837.7|11861.7|11837.7|11861.7|11837.7|11861.7|11837.7|0
1621600270000|2021-05-21 12:31:10|11861|11837|11861|11837|11861|11837|11861|11837|0
1621600320000|2021-05-21 12:32:00|11865.2|11841.2|11868.2|11844.2|11868.2|11844.2|11865.2|11841.2|11
1621600330000|2021-05-21 12:32:10|11868.9|11844.9|11868.9|11844.9|11868.9|11844.9|11868.9|11844.9|0
1621600350000|2021-05-21 12:32:30|11867.5|11843.5|11867.5|11843.5|11867.5|11843.5|11867.5|11843.5|0
1621600380000|2021-05-21 12:33:00|11870|11846|11870|11846|11870|11846|11870|11846|0
1621600440000|2021-05-21 12:34:00|||||||||2
1621600520000|2021-05-21 12:35:20|11871.7|11847.7|11871.7|11847.7|11871.7|11847.7|11871.7|11847.7|3
1621600570000|2021-05-21 12:36:10|11873.2|11849.2|11873.2|11849.2|11873.2|11849.2|11873.2|11849.2|0
1621600600000|2021-05-21 12:36:40|||||||||1
1621600620000|2021-05-21 12:37:00|11876.7|11852.7|11873.2|11849.2|11876.7|11852.7|11867.2|11843.2|9
1621600710000|2021-05-21 12:38:30|11871|11847|11871|11847|11871|11847|11871|11847|0
1621600800000|2021-05-21 12:40:00|||||||||1
1621601190000|2021-05-21 12:46:30|11872.5|11848.5|11872.5|11848.5|11872.5|11848.5|11872.5|11848.5|0
1621601200000|2021-05-21 12:46:40|11877.8|11853.8|11877.8|11853.8|11877.8|11853.8|11877.8|11853.8|0
1621601230000|2021-05-21 12:47:10|11880.3|11856.3|11880.3|11856.3|11880.3|11856.3|11880.3|11856.3|0
1621601340000|2021-05-21 12:49:00|||||||||2
1621601380000|2021-05-21 12:49:40|||||||||2
1621601440000|2021-05-21 12:50:40|11882.1|11858.1|11882.1|11858.1|11882.1|11858.1|11882.1|11858.1|2
1621601470000|2021-05-21 12:51:10|11880.3|11856.3|11884.6|11860.6|11884.6|11860.6|11880.3|11856.3|9
1621601560000|2021-05-21 12:52:40|11882.8|11858.8|11882.8|11858.8|11882.8|11858.8|11882.8|11858.8|1
1621601710000|2021-05-21 12:55:10|11881.1|11857.1|11881.1|11857.1|11881.1|11857.1|11881.1|11857.1|0
1621601910000|2021-05-21 12:58:30|11881.6|11841.6|11881.6|11841.6|11881.6|11841.6|11881.6|11841.6|6
1621601950000|2021-05-21 12:59:10|11882.3|11842.3|11882.3|11842.3|11882.3|11842.3|11882.3|11842.3|0
1621601970000|2021-05-21 12:59:30|11883|11843|11883|11843|11883|11843|11883|11843|0
1621602050000|2021-05-21 13:00:50|11881.1|11857.1|11882.8|11858.8|11882.8|11858.8|11881.1|11857.1|0
1621602120000|2021-05-21 13:02:00|11881.1|11857.1|11881.1|11857.1|11881.1|11857.1|11881.1|11857.1|1
1621602240000|2021-05-21 13:04:00|11879.3|11855.3|11879.3|11855.3|11879.3|11855.3|11879.3|11855.3|0
1621602290000|2021-05-21 13:04:50|11871.5|11847.5|11873.3|11849.3|11873.3|11849.3|11871.5|11847.5|3
1621602310000|2021-05-21 13:05:10|11871.5|11847.5|11871.5|11847.5|11871.5|11847.5|11871.5|11847.5|1
1621602370000|2021-05-21 13:06:10|11869|11845|11869|11845|11869|11845|11869|11845|0
1621602520000|2021-05-21 13:08:40|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|11869.1|11845.1|0
1621602650000|2021-05-21 13:10:50|11871.6|11847.6|11871.6|11847.6|11871.6|11847.6|11871.6|11847.6|1
1621602890000|2021-05-21 13:14:50|11863|11839|11867.3|11843.3|11867.3|11843.3|11863|11839|11
1621602900000|2021-05-21 13:15:00|11865.5|11841.5|11867.3|11843.3|11867.3|11843.3|11864.8|11840.8|0
1621602910000|2021-05-21 13:15:10|11865.5|11841.5|11864.8|11840.8|11865.5|11841.5|11864.8|11840.8|0
1621602980000|2021-05-21 13:16:20|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|5
1621603280000|2021-05-21 13:21:20|11874.6|11834.6|11866.3|11842.3|11874.6|11842.3|11866.3|11834.6|3
1621603290000|2021-05-21 13:21:30|11865.6|11841.6|11865.6|11841.6|11865.6|11841.6|11865.6|11841.6|0
1621603300000|2021-05-21 13:21:40|11863.8|11839.8|11863.1|11839.1|11863.8|11839.8|11863.1|11839.1|0
1621603320000|2021-05-21 13:22:00|11865.6|11841.6|11865.6|11841.6|11865.6|11841.6|11865.6|11841.6|0
1621603350000|2021-05-21 13:22:30|11867.3|11843.3|11867.3|11843.3|11867.3|11843.3|11867.3|11843.3|0
1621603410000|2021-05-21 13:23:30|11870.9|11846.9|11867.3|11843.3|11870.9|11846.9|11865.6|11841.6|2
1621603440000|2021-05-21 13:24:00|11863.1|11839.1|11865.6|11841.6|11865.6|11841.6|11863.1|11839.1|6
1621603450000|2021-05-21 13:24:10|11843.6|11783.6|11853.9|11793.9|11853.9|11793.9|11843.6|11783.6|0
1621603470000|2021-05-21 13:24:30|11857.4|11797.4|11859.9|11799.9|11859.9|11799.9|11857.4|11797.4|14
1621603480000|2021-05-21 13:24:40|11861.7|11801.7|11861.7|11801.7|11861.7|11801.7|11861.7|11801.7|5
1621603490000|2021-05-21 13:24:50|||||||||4
1621603500000|2021-05-21 13:25:00|||||||||8
1621603580000|2021-05-21 13:26:20|11866.7|11806.7|11871.7|11811.7|11871.7|11811.7|11866.7|11806.7|0
1621603910000|2021-05-21 13:31:50|||||||||4
1621604240000|2021-05-21 13:37:20|11884|11824|11889.2|11829.2|11889.2|11829.2|11884|11824|0
1621604260000|2021-05-21 13:37:40|11882.7|11842.7|11884.2|11844.2|11884.2|11844.2|11882.7|11842.7|0
1621604280000|2021-05-21 13:38:00|11884.9|11844.9|11886.7|11846.7|11886.7|11846.7|11884.9|11844.9|0
1621604290000|2021-05-21 13:38:10|11881.2|11857.2|11881.2|11857.2|11881.2|11857.2|11881.2|11857.2|0
1621604310000|2021-05-21 13:38:30|11881.9|11857.9|11881.9|11857.9|11881.9|11857.9|11881.9|11857.9|0
1621604320000|2021-05-21 13:38:40|||||||||1
1621604340000|2021-05-21 13:39:00|||||||||1
1621604450000|2021-05-21 13:40:50|11883.7|11859.7|11883.7|11859.7|11883.7|11859.7|11883.7|11859.7|0
1621604460000|2021-05-21 13:41:00|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|0
1621604470000|2021-05-21 13:41:10|11885.9|11861.9|11885.9|11861.9|11885.9|11861.9|11885.9|11861.9|0
1621604500000|2021-05-21 13:41:40|||||||||4
1621604520000|2021-05-21 13:42:00|||||||||4
1621604560000|2021-05-21 13:42:40|||||||||1
1621604610000|2021-05-21 13:43:30|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|11884.4|11860.4|0
1621604650000|2021-05-21 13:44:10|11884.5|11860.5|11884.5|11860.5|11884.5|11860.5|11884.5|11860.5|0
1621604910000|2021-05-21 13:48:30|||||||||4
1621604940000|2021-05-21 13:49:00|11887.5|11827.5|11882.5|11822.5|11887.5|11827.5|11882.5|11822.5|2
1621605110000|2021-05-21 13:51:50|11872.5|11812.5|11860.7|11800.7|11872.5|11812.5|11854|11794|4
1621605120000|2021-05-21 13:52:00|11865.7|11805.7|11855.7|11795.7|11870.7|11810.7|11855.7|11795.7|0
1621605130000|2021-05-21 13:52:10|11852.2|11792.2|11859.7|11799.7|11863.2|11803.2|11835.7|11788.2|0
1621605140000|2021-05-21 13:52:20|11855.7|11795.7|11855.7|11795.7|11855.7|11795.7|11855.7|11795.7|0
1621605150000|2021-05-21 13:52:30|11850.7|11790.7|11864.7|11804.7|11864.7|11804.7|11850.7|11790.7|0
1621605160000|2021-05-21 13:52:40|11859.4|11799.4|11850.7|11790.7|11859.4|11799.4|11850.7|11790.7|0
1621605230000|2021-05-21 13:53:50|11869.7|11809.7|11871.5|11811.5|11871.5|11811.5|11869.7|11809.7|0
1621605240000|2021-05-21 13:54:00|11872.2|11812.2|11887.2|11827.2|11887.2|11827.2|11872.2|11812.2|0
1621605250000|2021-05-21 13:54:10|11885.7|11825.7|11885.7|11825.7|11885.7|11825.7|11885.7|11825.7|0
1621605260000|2021-05-21 13:54:20|11860.7|11800.7|11860.7|11800.7|11860.7|11800.7|11860.7|11800.7|1
1621605270000|2021-05-21 13:54:30|11874.8|11814.8|11860.7|11800.7|11884.7|11824.7|11860.7|11800.7|0
1621605310000|2021-05-21 13:55:10|11857.2|11797.2|11845.7|11785.7|11857.2|11797.2|11845.7|11785.7|0
1621605330000|2021-05-21 13:55:30|11860.7|11800.7|11858.2|11798.2|11860.7|11800.7|11858.2|11798.2|1
1621605340000|2021-05-21 13:55:40|11863.2|11803.2|11858.2|11798.2|11863.2|11803.2|11858.2|11798.2|0
1621605360000|2021-05-21 13:56:00|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|11858.2|11798.2|0
1621605420000|2021-05-21 13:57:00|11865.7|11805.7|11875.7|11815.7|11875.7|11815.7|11865.7|11805.7|0
1621605430000|2021-05-21 13:57:10|11866.9|11806.9|11863.2|11803.2|11866.9|11806.9|11863.2|11803.2|0
1621605440000|2021-05-21 13:57:20|11872.2|11812.2|11872.2|11812.2|11872.2|11812.2|11872.2|11812.2|0
1621605450000|2021-05-21 13:57:30|11879.7|11819.7|11865|11805|11881.5|11821.5|11865|11805|0
1621605460000|2021-05-21 13:57:40|11863.2|11803.2|11863.2|11803.2|11868.2|11808.2|11863.2|11803.2|0
1621605470000|2021-05-21 13:57:50|11852.7|11792.7|11848.2|11788.2|11852.7|11792.7|11848.2|11788.2|0
1621605520000|2021-05-21 13:58:40|11846.5|11786.5|11845.7|11785.7|11846.5|11786.5|11845.7|11785.7|0
1621605600000|2021-05-21 14:00:00|11829.7|11769.7|11831.5|11771.5|11831.5|11771.5|11829.7|11769.7|4
1621605610000|2021-05-21 14:00:10|11833.2|11773.2|11835.7|11775.7|11835.7|11775.7|11833.2|11773.2|0
1621605620000|2021-05-21 14:00:20|11837.5|11777.5|11849|11789|11850|11790|11837.5|11777.5|0
1621605630000|2021-05-21 14:00:30|11848.2|11788.2|11852.5|11792.5|11852.5|11792.5|11848.2|11788.2|0
1621605640000|2021-05-21 14:00:40|11853.2|11793.2|11853.2|11793.2|11853.2|11793.2|11853.2|11793.2|0
1621605690000|2021-05-21 14:01:30|11860.7|11800.7|11864.3|11804.3|11868.2|11808.2|11860.7|11800.7|0
1621605700000|2021-05-21 14:01:40|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|0
1621605760000|2021-05-21 14:02:40|11868.2|11808.2|11865.7|11805.7|11868.2|11808.2|11865.7|11805.7|1
1621605780000|2021-05-21 14:03:00|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|11863.2|11803.2|0
1621605800000|2021-05-21 14:03:20|11866.8|11806.8|11874.7|11814.7|11874.7|11814.7|11866.8|11806.8|0
1621605810000|2021-05-21 14:03:30|11866.5|11826.5|11866.5|11826.5|11866.5|11826.5|11866.5|11826.5|0
1621605820000|2021-05-21 14:03:40|11865.8|11825.8|11865.8|11825.8|11865.8|11825.8|11865.8|11825.8|0
1621605900000|2021-05-21 14:05:00|11865|11825|11865|11825|11865|11825|11865|11825|1
1621605930000|2021-05-21 14:05:30|11866.5|11826.5|11866.5|11826.5|11866.5|11826.5|11866.5|11826.5|0
1621606030000|2021-05-21 14:07:10|11868.3|11828.3|11868.3|11828.3|11868.3|11828.3|11868.3|11828.3|0
1621606060000|2021-05-21 14:07:40|11862.8|11838.8|11862.8|11838.8|11862.8|11838.8|11862.8|11838.8|0
1621606070000|2021-05-21 14:07:50|11869|11829|11869|11829|11869|11829|11869|11829|0
1621606510000|2021-05-21 14:15:10|11862.8|11838.8|11864.5|11840.5|11864.5|11840.5|11862.8|11838.8|0
1621606540000|2021-05-21 14:15:40|11866|11842|11877.6|11837.6|11877.6|11842|11866|11837.6|1
1621606590000|2021-05-21 14:16:30|11879|11839|11872.8|11848.8|11879|11848.8|11872.8|11839|0
1621606620000|2021-05-21 14:17:00|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|0
1621606660000|2021-05-21 14:17:40|11874.3|11850.3|11872.1|11848.1|11874.3|11850.3|11872.1|11848.1|1
1621606680000|2021-05-21 14:18:00|||||||||1
1621606740000|2021-05-21 14:19:00|||||||||1
1621606830000|2021-05-21 14:20:30|11874.6|11850.6|11872.8|11848.8|11874.6|11850.6|11872.8|11848.8|0
1621606840000|2021-05-21 14:20:40|11872.1|11848.1|11872.1|11848.1|11872.1|11848.1|11872.1|11848.1|0
1621606900000|2021-05-21 14:21:40|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|0
1621606950000|2021-05-21 14:22:30|11873.6|11849.6|11873.6|11849.6|11873.6|11849.6|11873.6|11849.6|0
1621607020000|2021-05-21 14:23:40|11872.1|11848.1|11872.1|11848.1|11872.1|11848.1|11872.1|11848.1|0
1621607060000|2021-05-21 14:24:20|11870.1|11830.1|11863.3|11823.3|11870.1|11833.1|11857.1|11822.6|5
1621607070000|2021-05-21 14:24:30|11862.6|11822.6|11852.1|11828.1|11862.6|11828.1|11852.1|11821.8|0
1621607100000|2021-05-21 14:25:00|11852.8|11828.8|11852.8|11828.8|11852.8|11828.8|11852.8|11828.8|0
1621607110000|2021-05-21 14:25:10|11852.1|11828.1|11852.1|11828.1|11852.1|11828.1|11852.1|11828.1|0
1621607170000|2021-05-21 14:26:10|11849.6|11825.6|11849.6|11825.6|11851.3|11827.3|11849.6|11825.6|0
1621607180000|2021-05-21 14:26:20|||||||||1
1621607190000|2021-05-21 14:26:30|11851.1|11827.1|11851.1|11827.1|11851.1|11827.1|11851.1|11827.1|0
1621607200000|2021-05-21 14:26:40|11851.8|11827.8|11851.8|11827.8|11851.8|11827.8|11851.8|11827.8|0
1621607450000|2021-05-21 14:30:50|11853.6|11829.6|11847.1|11823.1|11853.6|11829.6|11847.1|11823.1|0
1621607460000|2021-05-21 14:31:00|11849.3|11825.3|11867.3|11827.3|11869.1|11829.1|11849.3|11825.3|1
1621607540000|2021-05-21 14:32:20|11877.6|11817.6|11877.6|11817.6|11878.3|11830.3|11854.3|11817.6|0
1621607560000|2021-05-21 14:32:40|11879.1|11819.1|11879.1|11819.1|11879.1|11819.1|11879.1|11819.1|0
1621607570000|2021-05-21 14:32:50|11878.3|11818.3|11878.3|11818.3|11878.3|11830.1|11870.1|11818.3|1
1621607580000|2021-05-21 14:33:00|11866.6|11826.6|11866.6|11826.6|11866.6|11826.6|11866.6|11826.6|0
1621607590000|2021-05-21 14:33:10|11865.8|11825.8|11865.8|11825.8|11865.8|11825.8|11865.8|11825.8|0
1621607680000|2021-05-21 14:34:40|11865.9|11825.9|11865.9|11825.9|11865.9|11825.9|11865.9|11825.9|0
1621607740000|2021-05-21 14:35:40|11869.4|11829.4|11878.4|11818.4|11878.4|11829.4|11869.4|11818.4|0
1621607760000|2021-05-21 14:36:00|11877.6|11817.6|11877.6|11817.6|11877.6|11817.6|11877.6|11817.6|0
1621607830000|2021-05-21 14:37:10|11860.4|11820.4|11861.1|11821.1|11861.1|11830.9|11854.9|11820.4|0
1621607840000|2021-05-21 14:37:20|11864.1|11824.1|11865.9|11825.9|11877.6|11825.9|11864.1|11817.6|1
1621607850000|2021-05-21 14:37:30|11865.1|11825.1|11865.1|11825.1|11865.1|11825.1|11865.1|11825.1|0
1621608000000|2021-05-21 14:40:00|11862.4|11838.4|11864.6|11840.6|11864.6|11840.6|11862.4|11838.4|0
1621608060000|2021-05-21 14:41:00|11863.9|11839.9|11860.6|11836.6|11863.9|11839.9|11860.6|11836.6|1
1621608070000|2021-05-21 14:41:10|11862.1|11838.1|11862.1|11838.1|11862.1|11838.1|11862.1|11838.1|0
1621608120000|2021-05-21 14:42:00|11862.6|11822.6|11865.1|11825.1|11865.1|11825.1|11862.6|11822.6|1
1621608170000|2021-05-21 14:42:50|11864.4|11824.4|11865.1|11825.1|11865.1|11825.1|11862.6|11822.6|1
1621608180000|2021-05-21 14:43:00|11866.9|11826.9|11865.1|11825.1|11867.6|11827.6|11865.1|11825.1|0
1621608190000|2021-05-21 14:43:10|11867.6|11827.6|11862.6|11822.6|11867.6|11827.6|11862.6|11822.6|0
1621608300000|2021-05-21 14:45:00|11857.1|11833.1|11863.4|11823.4|11863.4|11833.1|11856.4|11822.6|0
1621608310000|2021-05-21 14:45:10|11862.6|11822.6|11862.6|11822.6|11862.6|11822.6|11862.6|11822.6|0
1621608420000|2021-05-21 14:47:00|11852.9|11828.9|11860.1|11820.1|11860.1|11828.9|11850.7|11816.9|3
1621608440000|2021-05-21 14:47:20|11857.7|11817.7|11857.7|11817.7|11857.7|11817.7|11857.7|11817.7|0
1621608450000|2021-05-21 14:47:30|11847.2|11823.2|11847.2|11823.2|11847.2|11823.2|11847.2|11823.2|0
1621608470000|2021-05-21 14:47:50|11851.1|11827.1|11854.9|11814.9|11854.9|11827.1|11849.4|11814.9|0
1621608620000|2021-05-21 14:50:20|11848.6|11824.6|11854.9|11814.9|11854.9|11824.6|11848.6|11814.9|0
1621608640000|2021-05-21 14:50:40|11854.1|11814.1|11853.4|11813.4|11854.1|11823.2|11847.2|11813.4|0
1621608650000|2021-05-21 14:50:50|11847.2|11823.2|11853.4|11813.4|11853.4|11823.2|11847.2|11813.4|0
1621608670000|2021-05-21 14:51:10|11847.2|11823.2|11853.4|11813.4|11853.4|11823.2|11847.2|11813.4|0
1621608750000|2021-05-21 14:52:30|11848.9|11824.9|11852.2|11828.2|11852.2|11828.2|11848.9|11824.9|7
1621608760000|2021-05-21 14:52:40|11861.9|11821.9|11862.7|11822.7|11862.7|11822.7|11861.9|11821.9|0
1621608780000|2021-05-21 14:53:00|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|0
1621608910000|2021-05-21 14:55:10|11879.2|11819.2|11879.2|11819.2|11879.2|11819.2|11879.2|11819.2|0
1621608970000|2021-05-21 14:56:10|11879.9|11819.9|11879.9|11819.9|11879.9|11819.9|11879.9|11819.9|0
1621608990000|2021-05-21 14:56:30|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|0
1621609020000|2021-05-21 14:57:00|11865.9|11825.9|11876.9|11816.9|11876.9|11825.9|11865.9|11816.9|0
1621609030000|2021-05-21 14:57:10|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|11877.7|11817.7|0
1621609120000|2021-05-21 14:58:40|11879.9|11819.9|11877.7|11817.7|11879.9|11819.9|11877.7|11817.7|0
1621609160000|2021-05-21 14:59:20|11865.9|11825.9|11865.2|11825.2|11865.9|11825.9|11865.2|11825.2|4
1621609220000|2021-05-21 15:00:20|11877.7|11817.7|11875.2|11835.2|11882.7|11835.2|11875.2|11817.7|1
1621609240000|2021-05-21 15:00:40|11865.2|11841.2|11863.7|11839.7|11865.2|11841.2|11863.7|11839.7|0
1621609310000|2021-05-21 15:01:50|11865.4|11841.4|11862.9|11838.9|11865.4|11841.4|11862.9|11838.9|0
1621609360000|2021-05-21 15:02:40|11864.7|11840.7|11869.7|11845.7|11869.7|11845.7|11864.7|11840.7|1
1621609380000|2021-05-21 15:03:00|11870.4|11846.4|11870.4|11846.4|11870.4|11846.4|11870.4|11846.4|0
1621609560000|2021-05-21 15:06:00|11870.5|11846.5|11870.5|11846.5|11870.5|11846.5|11870.5|11846.5|0
1621609630000|2021-05-21 15:07:10|11871.2|11847.2|11871.2|11847.2|11871.2|11847.2|11871.2|11847.2|0
1621609650000|2021-05-21 15:07:30|11870.5|11846.5|11870.5|11846.5|11870.5|11846.5|11870.5|11846.5|0
1621609690000|2021-05-21 15:08:10|11866.9|11842.9|11864.4|11840.4|11866.9|11842.9|11864.4|11840.4|5
1621609710000|2021-05-21 15:08:30|11866.2|11842.2|11866.2|11842.2|11866.2|11842.2|11866.2|11842.2|1
1621609720000|2021-05-21 15:08:40|11866.9|11842.9|11866.9|11842.9|11866.9|11842.9|11866.9|11842.9|0
1621609760000|2021-05-21 15:09:20|11865.2|11841.2|11864.4|11840.4|11865.2|11841.2|11864.4|11840.4|0
1621609880000|2021-05-21 15:11:20|11866.9|11842.9|11866.9|11842.9|11866.9|11842.9|11866.9|11842.9|1
1621609890000|2021-05-21 15:11:30|11864.5|11840.5|11864.5|11840.5|11864.5|11840.5|11864.5|11840.5|0
1621609900000|2021-05-21 15:11:40|11863|11839|11863|11839|11863|11839|11863|11839|0
1621609990000|2021-05-21 15:13:10|11864.7|11840.7|11865.5|11841.5|11865.5|11841.5|11864.7|11840.7|0
1621610010000|2021-05-21 15:13:30|11878.5|11838.5|11868.7|11844.7|11878.5|11844.7|11868.7|11838.5|1
1621610020000|2021-05-21 15:13:40|11868|11844|11868|11844|11868|11844|11855.7|11831.7|13
1621610110000|2021-05-21 15:15:10|11865.5|11841.5|11865.5|11841.5|11865.5|11841.5|11865.5|11841.5|0
1621610290000|2021-05-21 15:18:10|||||||||1
1621610320000|2021-05-21 15:18:40|11864.7|11840.7|11864.7|11840.7|11864.7|11840.7|11864.7|11840.7|0
1621610340000|2021-05-21 15:19:00|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621610450000|2021-05-21 15:20:50|11866.5|11842.5|11864|11840|11866.5|11842.5|11864|11840|0
1621610580000|2021-05-21 15:23:00|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621610650000|2021-05-21 15:24:10|11865.5|11841.5|11865.5|11841.5|11865.5|11841.5|11865.5|11841.5|4
1621610820000|2021-05-21 15:27:00|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1621610860000|2021-05-21 15:27:40|11861.3|11837.3|11859.8|11835.8|11861.3|11837.3|11859.8|11835.8|0
1621611090000|2021-05-21 15:31:30|11861.3|11837.3|11864.8|11840.8|11864.8|11840.8|11861.3|11837.3|1
1621611190000|2021-05-21 15:33:10|11863.8|11839.8|11863|11839|11863.8|11839.8|11863|11839|0
1621611300000|2021-05-21 15:35:00|11860.5|11836.5|11856.3|11816.3|11860.5|11836.5|11856.3|11816.3|1
1621611310000|2021-05-21 15:35:10|11857.1|11817.1|11857.1|11817.1|11857.1|11817.1|11857.1|11817.1|0
1621611370000|2021-05-21 15:36:10|11852.1|11812.1|11852.1|11812.1|11852.1|11812.1|11852.1|11812.1|1
1621611380000|2021-05-21 15:36:20|11853.8|11813.8|11858.8|11798.8|11869.1|11820.3|11852.1|11795.3|2
1621611390000|2021-05-21 15:36:30|11859.6|11799.6|11862.1|11802.1|11862.1|11802.1|11859.6|11799.6|0
1621611420000|2021-05-21 15:37:00|11850.3|11810.3|11854.6|11814.6|11854.6|11814.6|11850.3|11810.3|0
1621611480000|2021-05-21 15:38:00|11856.6|11832.6|11867.1|11807.1|11867.1|11832.6|11856.6|11807.1|1
1621611530000|2021-05-21 15:38:50|11861.6|11837.6|11867.1|11807.1|11867.1|11840.1|11854.6|11807.1|3
1621611560000|2021-05-21 15:39:20|11858.8|11818.8|11858.8|11818.8|11858.8|11818.8|11858.8|11818.8|0
1621611570000|2021-05-21 15:39:30|11859.6|11819.6|11859.6|11819.6|11867.8|11819.6|11859.6|11807.8|0
1621611600000|2021-05-21 15:40:00|11871.3|11811.3|11862.1|11822.1|11872.1|11822.1|11862.1|11811.3|0
1621611610000|2021-05-21 15:40:10|11863.8|11823.8|11864.6|11824.6|11864.6|11824.6|11863.8|11823.8|0
1621611810000|2021-05-21 15:43:30|11862.8|11822.8|11864.6|11824.6|11864.6|11824.6|11862.8|11822.8|0
1621611870000|2021-05-21 15:44:30|11867.1|11827.1|11867.1|11827.1|11867.1|11827.1|11867.1|11827.1|0
1621611880000|2021-05-21 15:44:40|11857.3|11833.3|11856.6|11832.6|11857.3|11833.3|11856.6|11832.6|1
1621611900000|2021-05-21 15:45:00|11866.3|11826.3|11866.3|11826.3|11866.3|11826.3|11866.3|11826.3|0
1621611910000|2021-05-21 15:45:10|11867.1|11827.1|11867.1|11827.1|11867.1|11827.1|11867.1|11827.1|0
1621611920000|2021-05-21 15:45:20|11857.3|11833.3|11857.3|11833.3|11857.3|11833.3|11857.3|11833.3|0
1621611930000|2021-05-21 15:45:30|11856.6|11832.6|11856.6|11832.6|11856.6|11832.6|11856.6|11832.6|0
1621611970000|2021-05-21 15:46:10|11851.6|11827.6|11851.6|11827.6|11851.6|11827.6|11851.6|11827.6|1
1621612350000|2021-05-21 15:52:30|11849.1|11825.1|11849.1|11825.1|11849.1|11825.1|11849.1|11825.1|0
1621612430000|2021-05-21 15:53:50|11845.4|11821.4|11839.1|11815.1|11845.4|11821.4|11836.6|11812.6|3
1621612440000|2021-05-21 15:54:00|11841.6|11817.6|11839.9|11815.9|11841.6|11817.6|11839.1|11815.1|0
1621612450000|2021-05-21 15:54:10|11839.1|11815.1|11839.1|11815.1|11839.1|11815.1|11839.1|11815.1|0
1621612620000|2021-05-21 15:57:00|||||||||1
1621612670000|2021-05-21 15:57:50|11857.1|11817.1|11857.9|11797.9|11857.9|11817.1|11847.9|11797.1|4
1621612680000|2021-05-21 15:58:00|11857.1|11797.1|11857.9|11797.9|11857.9|11809.6|11848.9|11797.1|0
1621612690000|2021-05-21 15:58:10|11848.9|11808.9|11857.1|11797.1|11857.9|11809.6|11848.9|11797.1|0
1621612700000|2021-05-21 15:58:20|11849.6|11809.6|11857.9|11797.9|11857.9|11809.6|11848.9|11797.1|1
1621612710000|2021-05-21 15:58:30|11857.1|11797.1|11857.1|11797.1|11859.6|11809.6|11847.9|11797.1|0
1621612720000|2021-05-21 15:58:40|11849.6|11809.6|11857.1|11797.1|11857.9|11809.6|11848.9|11797.1|0
1621612730000|2021-05-21 15:58:50|11849.6|11809.6|11857.9|11797.9|11858.9|11809.6|11847.9|11797.1|1
1621612740000|2021-05-21 15:59:00|11857.1|11797.1|11857.9|11797.9|11859.6|11809.6|11848.9|11797.1|0
1621612750000|2021-05-21 15:59:10|11849.6|11809.6|11849.6|11809.6|11857.9|11809.6|11848.9|11797.1|0
1621612760000|2021-05-21 15:59:20|11857.9|11797.9|11844.6|11804.6|11857.9|11809.6|11843.9|11792.1|0
1621612770000|2021-05-21 15:59:30|11852.1|11792.1|11846.4|11806.4|11852.9|11807.1|11842.1|11792.1|0
1621612780000|2021-05-21 15:59:40|11844.6|11804.6|11852.1|11792.1|11854.6|11807.1|11842.1|11792.1|0
1621612790000|2021-05-21 15:59:50|11843.9|11803.9|11852.9|11792.9|11852.9|11806.4|11842.9|11792.1|0
1621612800000|2021-05-21 16:00:00|11844.6|11804.6|11843.9|11803.9|11852.9|11804.6|11842.1|11792.1|0
1621612810000|2021-05-21 16:00:10|11852.1|11792.1|11852.9|11792.9|11852.9|11804.6|11842.1|11792.1|0
1621612820000|2021-05-21 16:00:20|11844.6|11804.6|11852.9|11792.9|11853.9|11804.6|11843.9|11792.1|0
1621612830000|2021-05-21 16:00:30|11852.1|11792.1|11832.9|11792.9|11854.6|11804.6|11826.6|11792.1|0
1621612840000|2021-05-21 16:00:40|11826.6|11802.6|11826.6|11802.6|11832.9|11802.6|11826.6|11792.9|0
1621612850000|2021-05-21 16:00:50|11832.9|11792.9|11826.6|11802.6|11832.9|11802.6|11826.6|11792.9|0
1621612860000|2021-05-21 16:01:00|11832.9|11792.9|11831.1|11791.1|11834.6|11802.6|11826.6|11791.1|0
1621613000000|2021-05-21 16:03:20|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613010000|2021-05-21 16:03:30|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613020000|2021-05-21 16:03:40|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613030000|2021-05-21 16:03:50|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613040000|2021-05-21 16:04:00|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613050000|2021-05-21 16:04:10|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613060000|2021-05-21 16:04:20|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613070000|2021-05-21 16:04:30|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613080000|2021-05-21 16:04:40|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613090000|2021-05-21 16:04:50|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613100000|2021-05-21 16:05:00|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613110000|2021-05-21 16:05:10|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613120000|2021-05-21 16:05:20|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613130000|2021-05-21 16:05:30|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613140000|2021-05-21 16:05:40|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613150000|2021-05-21 16:05:50|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613160000|2021-05-21 16:06:00|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613170000|2021-05-21 16:06:10|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613180000|2021-05-21 16:06:20|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613190000|2021-05-21 16:06:30|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613200000|2021-05-21 16:06:40|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613210000|2021-05-21 16:06:50|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613220000|2021-05-21 16:07:00|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613230000|2021-05-21 16:07:10|11831.1|11791.1|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613240000|2021-05-21 16:07:20|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613250000|2021-05-21 16:07:30|11832.9|11792.9|11832.9|11792.9|11832.9|11792.9|11831.1|11791.1|0
1621613260000|2021-05-21 16:07:40|11831.1|11791.1|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613270000|2021-05-21 16:07:50|11832.9|11792.9|11831.1|11791.1|11832.9|11792.9|11831.1|11791.1|0
1621613280000|2021-05-21 16:08:00|11832.9|11792.9|11829.4|11789.4|11832.9|11792.9|11829.4|11789.4|0
1621613290000|2021-05-21 16:08:10|11828.6|11788.6|11828.6|11788.6|11828.6|11788.6|11828.6|11788.6|0
1621613320000|2021-05-21 16:08:40|11828.7|11788.7|11828.7|11788.7|11828.7|11788.7|11828.7|11788.7|0
1621613500000|2021-05-21 16:11:40|11815.7|11791.7|11815.7|11791.7|11815.7|11791.7|11815.7|11791.7|0
1621613640000|2021-05-21 16:14:00|11832.9|11792.9|11826.7|11802.7|11832.9|11802.7|11826.7|11792.9|1
1621613720000|2021-05-21 16:15:20|11828.4|11804.4|11829.2|11805.2|11829.2|11805.2|11828.4|11804.4|1
1621613790000|2021-05-21 16:16:30|11849.7|11809.7|11849.7|11809.7|11849.7|11809.7|11849.7|11809.7|1
1621613800000|2021-05-21 16:16:40|11836.7|11812.7|11849.7|11809.7|11849.7|11812.7|11836.7|11806.4|0
1621613820000|2021-05-21 16:17:00|11861.4|11801.4|11861.4|11801.4|11861.4|11801.4|11861.4|11801.4|0
1621613830000|2021-05-21 16:17:10|11862.2|11802.2|11862.2|11802.2|11862.2|11802.2|11862.2|11802.2|0
1621613950000|2021-05-21 16:19:10|11851.9|11791.9|11843.7|11783.7|11851.9|11791.9|11843.7|11783.7|4
1621613960000|2021-05-21 16:19:20|11848.7|11788.7|11848.7|11788.7|11848.7|11788.7|11848.7|11788.7|0
1621614030000|2021-05-21 16:20:30|11852.2|11792.2|11854|11794|11854|11794|11852.2|11792.2|0
1621614040000|2021-05-21 16:20:40|11854.7|11794.7|11854.7|11794.7|11854.7|11794.7|11854.7|11794.7|1
1621614120000|2021-05-21 16:22:00|11856.5|11796.5|11857.2|11797.2|11859|11799|11852.2|11792.2|0
1621614210000|2021-05-21 16:23:30|11859|11799|11859.7|11799.7|11859.7|11799.7|11859|11799|0
1621614220000|2021-05-21 16:23:40|11857.2|11797.2|11859.7|11799.7|11859.7|11799.7|11857.2|11797.2|0
1621614310000|2021-05-21 16:25:10|11862.2|11802.2|11862.2|11802.2|11862.2|11802.2|11862.2|11802.2|0
1621614320000|2021-05-21 16:25:20|11865.7|11805.7|11867.2|11807.2|11867.2|11807.2|11865.7|11805.7|0
1621614330000|2021-05-21 16:25:30|11870.7|11810.7|11872.2|11812.2|11872.2|11812.2|11870.7|11810.7|0
1621614450000|2021-05-21 16:27:30|11860.5|11820.5|11859.7|11819.7|11860.5|11820.5|11859.7|11819.7|0
1621614540000|2021-05-21 16:29:00|11871.5|11811.5|11872.2|11812.2|11872.2|11812.2|11871.5|11811.5|2
1621614620000|2021-05-21 16:30:20|11865.7|11825.7|11869.7|11829.7|11869.7|11829.7|11865.7|11825.7|5
1621614640000|2021-05-21 16:30:40|11866.7|11842.7|11866.7|11842.7|11866.7|11842.7|11866.7|11842.7|3
1621614650000|2021-05-21 16:30:50|11877.2|11837.2|11875.5|11835.5|11877.2|11837.2|11875.5|11835.5|1
1621614660000|2021-05-21 16:31:00|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|0
1621614770000|2021-05-21 16:32:50|||||||||1
1621614780000|2021-05-21 16:33:00|||||||||1
1621614850000|2021-05-21 16:34:10|||||||||1
1621614940000|2021-05-21 16:35:40|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|11877.3|11837.3|0
1621615220000|2021-05-21 16:40:20|11871|11847|11871|11847|11871|11847|11871|11847|0
1621615230000|2021-05-21 16:40:30|11871.8|11847.8|11871.8|11847.8|11871.8|11847.8|11871.8|11847.8|0
1621615370000|2021-05-21 16:42:50|||||||||1
1621615420000|2021-05-21 16:43:40|||||||||1
1621615530000|2021-05-21 16:45:30|11874.3|11850.3|11874.3|11850.3|11874.3|11850.3|11874.3|11850.3|0
1621615540000|2021-05-21 16:45:40|||||||||1
1621615570000|2021-05-21 16:46:10|11885.8|11861.8|11888.3|11864.3|11888.3|11864.3|11885.8|11861.8|2
1621615590000|2021-05-21 16:46:30|11886.8|11862.8|11886.8|11862.8|11886.8|11862.8|11886.8|11862.8|0
1621615600000|2021-05-21 16:46:40|11887.5|11863.5|11889.3|11865.3|11889.3|11865.3|11887.5|11863.5|0
1621615610000|2021-05-21 16:46:50|11885.8|11861.8|11885.8|11861.8|11885.8|11861.8|11884|11860|1
1621615700000|2021-05-21 16:48:20|11883.3|11859.3|11883.3|11859.3|11883.3|11859.3|11883.3|11859.3|0
1621615850000|2021-05-21 16:50:50|11882.3|11858.3|11885.8|11861.8|11885.8|11861.8|11882.3|11858.3|2
1621615870000|2021-05-21 16:51:10|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|0
1621615930000|2021-05-21 16:52:10|11882.8|11858.8|11875.8|11851.8|11882.8|11858.8|11875.8|11851.8|4
1621615960000|2021-05-21 16:52:40|11874|11850|11873.3|11849.3|11874|11850|11873.3|11849.3|0
1621615970000|2021-05-21 16:52:50|11871.5|11847.5|11873.3|11849.3|11873.3|11849.3|11871.5|11847.5|1
1621616040000|2021-05-21 16:54:00|||||||||1
1621616140000|2021-05-21 16:55:40|11875.8|11851.8|11875.8|11851.8|11875.8|11851.8|11875.8|11851.8|2
1621616180000|2021-05-21 16:56:20|11877.6|11853.6|11877.6|11853.6|11877.6|11853.6|11877.6|11853.6|0
1621616210000|2021-05-21 16:56:50|11878.3|11854.3|11880.1|11856.1|11880.1|11856.1|11878.3|11854.3|1
1621616230000|2021-05-21 16:57:10|11878.3|11854.3|11877.6|11853.6|11878.3|11854.3|11877.6|11853.6|0
1621616290000|2021-05-21 16:58:10|11879.3|11855.3|11880.1|11856.1|11880.1|11856.1|11879.3|11855.3|0
1621616530000|2021-05-21 17:02:10|11882.6|11858.6|11882.6|11858.6|11882.6|11858.6|11882.6|11858.6|0
1621616550000|2021-05-21 17:02:30|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|11884.3|11860.3|0
1621616560000|2021-05-21 17:02:40|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|0
1621616590000|2021-05-21 17:03:10|11883.6|11859.6|11885.1|11861.1|11888.8|11861.1|11882.6|11848.8|3
1621616680000|2021-05-21 17:04:40|11878.3|11854.3|11882.6|11858.6|11888.8|11858.6|11878.3|11848.8|6
1621616700000|2021-05-21 17:05:00|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|0
1621616900000|2021-05-21 17:08:20|11888.3|11864.3|11888.3|11864.3|11888.3|11864.3|11888.3|11864.3|0
1621617070000|2021-05-21 17:11:10|11888.4|11864.4|11888.4|11864.4|11888.4|11864.4|11885.9|11861.9|1
1621617250000|2021-05-21 17:14:10|11890.1|11866.1|11890.1|11866.1|11890.1|11866.1|11890.1|11866.1|0
1621617260000|2021-05-21 17:14:20|11888.4|11864.4|11888.4|11864.4|11888.4|11864.4|11888.4|11864.4|1
1621617450000|2021-05-21 17:17:30|||||||||1
1621617480000|2021-05-21 17:18:00|11890.1|11866.1|11892.6|11868.6|11892.6|11868.6|11889.1|11865.1|11
1621617500000|2021-05-21 17:18:20|||||||||1
1621617510000|2021-05-21 17:18:30|11895.1|11871.1|11895.1|11871.1|11895.1|11871.1|11895.1|11871.1|1
1621617520000|2021-05-21 17:18:40|11890.9|11866.9|11890.9|11866.9|11890.9|11866.9|11890.9|11866.9|2
1621617700000|2021-05-21 17:21:40|11889.1|11865.1|11888.4|11864.4|11889.1|11865.1|11888.4|11864.4|0
1621617750000|2021-05-21 17:22:30|11893.7|11869.7|11895.9|11871.9|11895.9|11871.9|11893.7|11869.7|1
1621617770000|2021-05-21 17:22:50|||||||||2
1621617780000|2021-05-21 17:23:00|||||||||2
1621617800000|2021-05-21 17:23:20|11892.4|11868.4|11894.1|11870.1|11894.1|11870.1|11892.4|11868.4|2
1621617810000|2021-05-21 17:23:30|11893.4|11869.4|11893.4|11869.4|11893.4|11869.4|11893.4|11869.4|1
1621617820000|2021-05-21 17:23:40|11894.1|11870.1|11893.4|11869.4|11894.1|11870.1|11893.4|11869.4|1
1621617830000|2021-05-21 17:23:50|11889.9|11865.9|11887.6|11863.6|11889.9|11865.9|11887.6|11863.6|1
1621617880000|2021-05-21 17:24:40|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|11885.1|11861.1|0
1621617900000|2021-05-21 17:25:00|11882.2|11858.2|11880.9|11856.9|11882.6|11858.6|11880.1|11841.4|7
1621617910000|2021-05-21 17:25:10|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|0
1621617960000|2021-05-21 17:26:00|11878.4|11854.4|11867.7|11843.7|11878.4|11854.4|11867.7|11838.2|4
1621617990000|2021-05-21 17:26:30|11871.2|11847.2|11875.2|11851.2|11875.2|11851.2|11871.2|11847.2|0
1621618020000|2021-05-21 17:27:00|||||||||1
1621618030000|2021-05-21 17:27:10|11876.9|11852.9|11880.2|11856.2|11880.2|11856.2|11876.9|11852.9|0
1621618120000|2021-05-21 17:28:40|11885.2|11861.2|11875.2|11851.2|11885.2|11861.2|11875.2|11851.2|7
1621618130000|2021-05-21 17:28:50|11880.4|11856.4|11892.7|11868.7|11892.7|11868.7|11880.4|11856.4|8
1621618140000|2021-05-21 17:29:00|11894.4|11870.4|11880.2|11856.2|11895.2|11871.2|11880.2|11856.2|15
1621618150000|2021-05-21 17:29:10|11875.2|11851.2|11876.9|11852.9|11876.9|11852.9|11875.2|11851.2|1
1621618160000|2021-05-21 17:29:20|11875.2|11851.2|11875.2|11851.2|11875.2|11851.2|11873.4|11849.4|0
1621618170000|2021-05-21 17:29:30|11872.7|11848.7|11872.7|11848.7|11872.7|11848.7|11872.7|11848.7|0
1621618200000|2021-05-21 17:30:00|11875.2|11851.2|11875.2|11851.2|11875.2|11851.2|11875.2|11851.2|1
1621618210000|2021-05-21 17:30:10|11875.9|11851.9|11875.2|11851.2|11875.9|11851.9|11875.2|11851.2|1
1621618930000|2021-05-21 17:42:10|11875.9|11851.9|11875.9|11851.9|11875.9|11851.9|11875.9|11851.9|0
1621618950000|2021-05-21 17:42:30|11876|11852|11876|11852|11876|11852|11876|11852|0
1621618980000|2021-05-21 17:43:00|11872.4|11848.4|11871|11847|11872.4|11848.4|11871|11847|0
1621619120000|2021-05-21 17:45:20|11866|11842|11866|11842|11866|11842|11866|11842|2
1621619290000|2021-05-21 17:48:10|11857.2|11833.2|11853.5|11829.5|11857.2|11833.2|11853.5|11829.5|2
1621619310000|2021-05-21 17:48:30|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|11843.5|11819.5|2
1621619320000|2021-05-21 17:48:40|11841.7|11817.7|11841|11817|11841.7|11817.7|11841|11817|0
1621619340000|2021-05-21 17:49:00|11839.2|11815.2|11838.5|11814.5|11839.2|11815.2|11838.5|11814.5|0
1621619550000|2021-05-21 17:52:30|11839.2|11815.2|11839.2|11815.2|11839.2|11815.2|11839.2|11815.2|0
1621619610000|2021-05-21 17:53:30|11838.5|11814.5|11838.5|11814.5|11838.5|11814.5|11838.5|11814.5|0
1621619630000|2021-05-21 17:53:50|11849|11809|11838.5|11814.5|11849|11814.5|11838.5|11809|2
1621619800000|2021-05-21 17:56:40|||||||||2
1621619980000|2021-05-21 17:59:40|||||||||1
1621857600000|2021-05-24 12:00:00|11881.7|11841.7|11863.4|11823.4|11882.5|11854.7|11863.4|11817.5|35
1621857610000|2021-05-24 12:00:10|11851.2|11827.2|11866.7|11826.7|11866.7|11828.9|11851.2|11825.8|1
1621857620000|2021-05-24 12:00:20|11860.3|11836.3|11861.7|11821.7|11861.7|11836.3|11860.3|11821.7|0
1621857630000|2021-05-24 12:00:30|11855.3|11831.3|11861.7|11821.7|11862.5|11832.2|11855.3|11821.7|0
1621857640000|2021-05-24 12:00:40|11855.3|11831.3|11861.7|11821.7|11862.5|11832.2|11855.3|11821.7|0
1621857650000|2021-05-24 12:00:50|11860.2|11836.2|11858.3|11818.3|11867.5|11836.2|11850|11803.3|3
1621857660000|2021-05-24 12:01:00|11866.7|11806.7|11867.5|11807.5|11868.3|11819.2|11858.3|11806.7|0
1621857670000|2021-05-24 12:01:10|11866.7|11806.7|11867.5|11807.5|11867.5|11819.2|11858.3|11806.7|0
1621857680000|2021-05-24 12:01:20|11858.3|11818.3|11867.5|11807.5|11867.5|11819.2|11858.3|11806.7|0
1621857690000|2021-05-24 12:01:30|11866.7|11806.7|11866.7|11806.7|11867.5|11819.2|11858.3|11805|0
1621857800000|2021-05-24 12:03:20|11853.6|11829.6|11861.7|11821.7|11861.7|11833.8|11853.6|11821.7|0
1621857810000|2021-05-24 12:03:30|11832.9|11808.9|11844.2|11804.2|11845.8|11812.2|11832.9|11804.2|5
1621857820000|2021-05-24 12:03:40|11845.8|11805.8|11842.5|11802.5|11845.8|11805.8|11842.5|11802.5|0
1621857830000|2021-05-24 12:03:50|11845.8|11805.8|11836.2|11812.2|11845.8|11812.2|11836.2|11802.5|0
1621857840000|2021-05-24 12:04:00|11842.5|11802.5|11842.5|11802.5|11842.5|11812.2|11836.2|11802.5|0
1621857990000|2021-05-24 12:06:30|11836.2|11812.2|11836.2|11812.2|11837.8|11813.8|11836.2|11812.2|0
1621858000000|2021-05-24 12:06:40|11837.8|11813.8|11836.2|11812.2|11837.8|11813.8|11836.2|11812.2|0
1621858010000|2021-05-24 12:06:50|11837.8|11813.8|11837.8|11813.8|11837.8|11813.8|11836.2|11812.2|0
1621858020000|2021-05-24 12:07:00|11836.2|11812.2|11836.2|11812.2|11836.2|11812.2|11836.2|11812.2|1
1621858120000|2021-05-24 12:08:40|11842.5|11802.5|11842.5|11802.5|11842.5|11802.5|11842.5|11802.5|3
1621858160000|2021-05-24 12:09:20|11834.2|11794.2|11811.7|11751.7|11834.2|11798.9|11811.7|11751.7|8
1621858170000|2021-05-24 12:09:30|11808.4|11748.4|11786.7|11746.7|11808.4|11750.1|11786.7|11742.6|0
1621858180000|2021-05-24 12:09:40|11775.3|11715.3|11764.2|11704.2|11775.3|11715.3|11764.2|11704.2|13
1621858200000|2021-05-24 12:10:00|11760.9|11700.9|11754.2|11694.2|11760.9|11700.9|11754.2|11694.2|0
1621858210000|2021-05-24 12:10:10|11749.2|11689.2|11719.2|11659.2|11749.2|11695.1|11719.2|11659.2|1
1621858220000|2021-05-24 12:10:20|11714.2|11654.2|11696.7|11636.7|11714.2|11654.2|11696.7|11636.7|7
1621858240000|2021-05-24 12:10:40|11671.2|11647.2|11677.7|11617.7|11677.7|11647.2|11671.2|11617.7|1
1621858250000|2021-05-24 12:10:50|11669.2|11609.2|11666.7|11606.7|11669.2|11609.2|11666.7|11606.7|0
1621858270000|2021-05-24 12:11:10|11668.3|11608.3|11671.7|11611.7|11671.7|11611.7|11668.3|11608.3|0
1621858290000|2021-05-24 12:11:30|11664.2|11624.2|11681.7|11621.7|11681.7|11624.2|11664.2|11621.7|3
1621858300000|2021-05-24 12:11:40|11683.3|11623.3|11679.2|11619.2|11691.7|11631.7|11676.7|11616.7|1
1621858340000|2021-05-24 12:12:20|11681.7|11621.7|11684.2|11624.2|11684.2|11624.2|11681.7|11621.7|1
1621858380000|2021-05-24 12:13:00|11685.1|11625.1|11685.1|11625.1|11685.1|11625.1|11685.1|11625.1|0
1621858390000|2021-05-24 12:13:10|11686.7|11626.7|11686.7|11626.7|11686.7|11626.7|11686.7|11626.7|0
1621858400000|2021-05-24 12:13:20|11689.2|11629.2|11689.2|11629.2|11689.2|11629.2|11689.2|11629.2|0
1621858610000|2021-05-24 12:16:50|||||||||1
1621858720000|2021-05-24 12:18:40|11744.2|11684.2|11744.2|11684.2|11744.2|11684.2|11744.2|11684.2|2
1621858730000|2021-05-24 12:18:50|11746.7|11686.7|11746.7|11686.7|11746.7|11686.7|11746.7|11686.7|0
1621858770000|2021-05-24 12:19:30|11745.1|11685.1|11744.2|11684.2|11745.1|11685.1|11744.2|11684.2|0
1621858850000|2021-05-24 12:20:50|11740.9|11680.9|11734.2|11674.2|11740.9|11680.9|11734.2|11674.2|0
1621858960000|2021-05-24 12:22:40|11736.7|11676.7|11736.7|11676.7|11736.7|11676.7|11736.7|11676.7|0
1621858970000|2021-05-24 12:22:50|11735.1|11675.1|11734.2|11674.2|11736.7|11676.7|11734.2|11674.2|0
1621859200000|2021-05-24 12:26:40|11734.3|11674.3|11734.3|11674.3|11734.3|11674.3|11734.3|11674.3|0
1621859250000|2021-05-24 12:27:30|11731.8|11691.8|11731.8|11691.8|11731.8|11691.8|11731.8|11691.8|0
1621859400000|2021-05-24 12:30:00|11729.2|11689.2|11734.3|11674.3|11734.3|11689.2|11729.2|11674.3|3
1621859510000|2021-05-24 12:31:50|11729.2|11689.2|11736.8|11676.8|11736.8|11689.2|11729.2|11676.8|1
1621859520000|2021-05-24 12:32:00|11734.3|11674.3|11734.3|11674.3|11734.3|11674.3|11734.3|11674.3|0
1621859710000|2021-05-24 12:35:10|||||||||1
1621859780000|2021-05-24 12:36:20|11736.8|11676.8|11736.8|11676.8|11736.8|11676.8|11736.8|11676.8|0
1621859850000|2021-05-24 12:37:30|11729.3|11689.3|11754.3|11694.3|11754.3|11694.3|11729.3|11689.3|1
1621859870000|2021-05-24 12:37:50|11755.9|11695.9|11759.3|11699.3|11759.3|11699.3|11755.9|11695.9|0
1621859920000|2021-05-24 12:38:40|11760.9|11700.9|11799.3|11739.3|11799.3|11739.3|11750.4|11700.9|2
1621859930000|2021-05-24 12:38:50|11796.8|11736.8|11801.8|11741.8|11801.8|11741.8|11794.3|11734.3|1
1621860000000|2021-05-24 12:40:00|11786.8|11746.8|11776.3|11752.3|11786.8|11753.1|11776.3|11746.8|0
1621860180000|2021-05-24 12:43:00|11773.8|11749.8|11776.2|11716.2|11776.3|11752.3|11773.8|11716.2|7
1621860190000|2021-05-24 12:43:10|11766.8|11706.8|11766.8|11706.8|11766.8|11706.8|11766.8|11706.8|0
1621860250000|2021-05-24 12:44:10|11763.5|11703.5|11756.8|11696.8|11763.5|11703.5|11756.8|11696.8|0
1621860320000|2021-05-24 12:45:20|11751.8|11691.8|11751.8|11691.8|11751.8|11691.8|11751.8|11691.8|1
1621860420000|2021-05-24 12:47:00|11746.8|11686.8|11742.7|11682.7|11746.8|11686.8|11741.8|11681.8|0
1621860430000|2021-05-24 12:47:10|11741.8|11681.8|11741.8|11681.8|11741.8|11681.8|11741.8|11681.8|0
1621860490000|2021-05-24 12:48:10|11741|11681|11741|11681|11741|11681|11741|11681|0
1621860580000|2021-05-24 12:49:40|11738.5|11698.5|11738.5|11698.5|11738.5|11698.5|11738.5|11698.5|0
1621860810000|2021-05-24 12:53:30|11733.8|11709.8|11733.8|11709.8|11733.8|11709.8|11733.8|11709.8|0
1621860820000|2021-05-24 12:53:40|11738.5|11698.5|11738.5|11698.5|11738.5|11698.5|11738.5|11698.5|1
1621860840000|2021-05-24 12:54:00|11738.6|11698.6|11738.6|11698.6|11738.6|11698.6|11738.6|11698.6|0
1621860910000|2021-05-24 12:55:10|11742|11682|11742|11682|11742|11682|11742|11682|0
1621860930000|2021-05-24 12:55:30|11736|11676|11736|11676|11736|11676|11736|11676|0
1621861140000|2021-05-24 12:59:00|11721.1|11681.1|11716.9|11676.9|11730.1|11681.1|11716|11670.1|0
1621861150000|2021-05-24 12:59:10|11716|11676|11716|11676|11716|11676|11716|11676|0
1621861210000|2021-05-24 13:00:10|11710.5|11686.5|11710.5|11686.5|11710.5|11686.5|11710.5|11686.5|0
1621861220000|2021-05-24 13:00:20|||||||||2
1621861340000|2021-05-24 13:02:20|11713|11689|11714.7|11690.7|11714.7|11690.7|11713|11689|0
1621861350000|2021-05-24 13:02:30|11715.5|11691.5|11715.5|11691.5|11715.5|11691.5|11715.5|11691.5|0
1621861370000|2021-05-24 13:02:50|||||||||1
1621861380000|2021-05-24 13:03:00|11718.8|11694.8|11718.8|11694.8|11718.8|11694.8|11718.8|11694.8|1
1621861440000|2021-05-24 13:04:00|11721.3|11697.3|11722.9|11698.9|11722.9|11698.9|11721.3|11697.3|0
1621861450000|2021-05-24 13:04:10|11725.5|11701.5|11725.5|11701.5|11725.5|11701.5|11725.5|11701.5|0
1621861460000|2021-05-24 13:04:20|11758.5|11698.5|11763.5|11703.5|11763.5|11703.5|11758.5|11698.5|2
1621861490000|2021-05-24 13:04:50|11770.1|11710.1|11771.9|11711.9|11771.9|11711.9|11770.1|11710.1|0
1621861500000|2021-05-24 13:05:00|11771|11711|11771|11711|11771|11711|11771|11711|0
1621861590000|2021-05-24 13:06:30|11773.5|11713.5|11781|11721|11781|11721|11773.5|11713.5|0
1621861680000|2021-05-24 13:08:00|11782.7|11722.7|11783.6|11723.6|11786|11739.4|11778.5|11722.7|1
1621861690000|2021-05-24 13:08:10|11783.5|11723.5|11783.5|11723.5|11783.5|11723.5|11781|11721|0
1621861700000|2021-05-24 13:08:20|11788.5|11728.5|11788.5|11728.5|11788.5|11728.5|11788.5|11728.5|0
1621861720000|2021-05-24 13:08:40|11791|11731|11791|11731|11791|11731|11791|11731|0
1621861740000|2021-05-24 13:09:00|11783.5|11743.5|11783.5|11743.5|11783.5|11743.5|11783.5|11743.5|0
1621861750000|2021-05-24 13:09:10|11785.2|11745.2|11786|11746|11786|11746|11785.2|11745.2|0
1621861770000|2021-05-24 13:09:30|11775.5|11751.5|11775.5|11751.5|11775.5|11751.5|11775.5|11751.5|0
1621861870000|2021-05-24 13:11:10|11788|11764|11788|11764|11788|11764|11788|11764|3
1621861880000|2021-05-24 13:11:20|11806|11766|11795.5|11771.5|11806|11771.5|11795.5|11766|1
1621861890000|2021-05-24 13:11:30|11790.6|11766.6|11788|11764|11790.6|11766.6|11788|11764|0
1621861920000|2021-05-24 13:12:00|11795.5|11771.5|11795.5|11771.5|11795.5|11771.5|11795.5|11771.5|5
1621862000000|2021-05-24 13:13:20|||||||||1
1621862040000|2021-05-24 13:14:00|11802|11742|11778.5|11718.5|11802|11742|11776|11716|1
1621862050000|2021-05-24 13:14:10|11775.3|11715.3|11778.5|11718.5|11781|11721|11771|11711|0
1621862110000|2021-05-24 13:15:10|11780.2|11720.2|11781|11721|11781|11721|11780.2|11720.2|0
1621862140000|2021-05-24 13:15:40|11781.1|11721.1|11781.1|11721.1|11781.1|11721.1|11781.1|11721.1|0
1621862290000|2021-05-24 13:18:10|11783.6|11723.6|11783.6|11723.6|11783.6|11723.6|11783.6|11723.6|0
1621862360000|2021-05-24 13:19:20|11786.1|11726.1|11785.3|11725.3|11788.6|11728.6|11783.6|11723.6|0
1621862370000|2021-05-24 13:19:30|11783.6|11723.6|11783.6|11723.6|11783.6|11723.6|11783.6|11723.6|0
1621862500000|2021-05-24 13:21:40|11785.3|11725.3|11785.3|11725.3|11785.3|11725.3|11785.3|11725.3|0
1621862570000|2021-05-24 13:22:50|11781.1|11721.1|11781.1|11721.1|11781.1|11721.1|11781.1|11721.1|7
1621862580000|2021-05-24 13:23:00|11780.3|11720.3|11780.3|11720.3|11780.3|11720.3|11780.3|11720.3|0
1621862590000|2021-05-24 13:23:10|11762.8|11702.8|11762.8|11702.8|11762.8|11702.8|11762.8|11702.8|0
1621862620000|2021-05-24 13:23:40|11760.3|11700.3|11760.3|11700.3|11760.3|11700.3|11760.3|11700.3|0
1621862640000|2021-05-24 13:24:00|||||||||1
1621862780000|2021-05-24 13:26:20|||||||||1
1621862820000|2021-05-24 13:27:00|||||||||1
1621862850000|2021-05-24 13:27:30|||||||||1
1621862880000|2021-05-24 13:28:00|||||||||1
1621863070000|2021-05-24 13:31:10|11762|11702|11762.8|11702.8|11762.8|11702.8|11762|11702|0
1621863150000|2021-05-24 13:32:30|11764.5|11704.5|11765.3|11705.3|11765.3|11705.3|11764.5|11704.5|0
1621863300000|2021-05-24 13:35:00|11767.8|11707.8|11757.3|11733.3|11767.8|11733.3|11757.3|11707.8|0
1621863470000|2021-05-24 13:37:50|11760.3|11700.3|11760.3|11700.3|11760.3|11700.3|11760.3|11700.3|1
1621863540000|2021-05-24 13:39:00|||||||||1
1621863750000|2021-05-24 13:42:30|11760.4|11700.4|11760.4|11700.4|11760.4|11700.4|11760.4|11700.4|0
1621863810000|2021-05-24 13:43:30|11740.3|11700.3|11740.3|11700.3|11740.3|11700.3|11740.3|11700.3|2
1621863840000|2021-05-24 13:44:00|11757.9|11697.9|11757.9|11697.9|11757.9|11697.9|11757.9|11697.9|1
1621863870000|2021-05-24 13:44:30|11749.5|11709.5|11762.9|11702.9|11762.9|11709.5|11749.5|11702.9|0
1621863990000|2021-05-24 13:46:30|11765.4|11705.4|11767.9|11707.9|11767.9|11707.9|11765.4|11705.4|0
1621864180000|2021-05-24 13:49:40|11759.5|11719.5|11759.5|11719.5|11759.5|11719.5|11759.5|11719.5|0
1621864200000|2021-05-24 13:50:00|11760.4|11720.4|11760.4|11720.4|11760.4|11720.4|11760.4|11720.4|0
1621864310000|2021-05-24 13:51:50|11756.9|11716.9|11760.4|11700.4|11760.4|11716.9|11756.9|11700.4|9
1621864350000|2021-05-24 13:52:30|11761.2|11701.2|11761.2|11701.2|11761.2|11701.2|11761.2|11701.2|0
1621864460000|2021-05-24 13:54:20|11762.9|11702.9|11762.9|11702.9|11762.9|11702.9|11762.9|11702.9|0
1621864680000|2021-05-24 13:58:00|11757.9|11717.9|11757.9|11717.9|11757.9|11717.9|11757.9|11717.9|0
1621864730000|2021-05-24 13:58:50|11752.4|11728.4|11754.9|11730.9|11754.9|11730.9|11752.4|11728.4|0
1621864740000|2021-05-24 13:59:00|11770.4|11730.4|11770.4|11730.4|11770.4|11730.4|11770.4|11730.4|11
1621864800000|2021-05-24 14:00:00|11772.9|11732.9|11772.9|11732.9|11772.9|11732.9|11772.9|11732.9|1
1621864870000|2021-05-24 14:01:10|11770.4|11710.4|11770.4|11710.4|11770.4|11710.4|11770.4|11710.4|1
1621864880000|2021-05-24 14:01:20|11767.1|11707.1|11767.9|11707.9|11770.4|11710.4|11765.4|11705.4|3
1621864890000|2021-05-24 14:01:30|11769.6|11709.6|11770.4|11710.4|11770.4|11710.4|11769.6|11709.6|0
1621864940000|2021-05-24 14:02:20|11775.4|11715.4|11775.4|11715.4|11775.4|11715.4|11775.4|11715.4|0
1621864960000|2021-05-24 14:02:40|11777.9|11717.9|11777.9|11717.9|11777.9|11717.9|11777.9|11717.9|0
1621865040000|2021-05-24 14:04:00|11778.8|11718.8|11778.8|11718.8|11778.8|11718.8|11778.8|11718.8|0
1621865050000|2021-05-24 14:04:10|11777.9|11717.9|11777.9|11717.9|11777.9|11717.9|11777.9|11717.9|0
1621865250000|2021-05-24 14:07:30|11777.1|11717.1|11777.1|11717.1|11777.1|11717.1|11777.1|11717.1|0
1621865370000|2021-05-24 14:09:30|11765.6|11741.6|11765.6|11741.6|11765.6|11741.6|11765.6|11741.6|0
1621865380000|2021-05-24 14:09:40|11780.5|11720.5|11775.4|11715.4|11780.5|11720.5|11775.4|11715.4|5
1621865580000|2021-05-24 14:13:00|11769.6|11729.6|11769.6|11729.6|11769.6|11729.6|11769.6|11729.6|0
1621865650000|2021-05-24 14:14:10|11789.4|11729.4|11793.8|11733.8|11798.8|11738.8|11789.4|11729.4|4
1621865690000|2021-05-24 14:14:50|11799.6|11739.6|11801.2|11741.2|11801.2|11741.2|11799.6|11739.6|0
1621865700000|2021-05-24 14:15:00|11802.1|11742.1|11802.1|11742.1|11802.1|11742.1|11799.6|11739.6|0
1621865750000|2021-05-24 14:15:50|11794.6|11754.6|11794.6|11754.6|11794.6|11754.6|11794.6|11754.6|0
1621865770000|2021-05-24 14:16:10|11797.1|11757.1|11797.1|11757.1|11797.1|11757.1|11797.1|11757.1|0
1621865790000|2021-05-24 14:16:30|11791.6|11767.6|11791.6|11767.6|11791.6|11767.6|11791.6|11767.6|0
1621865810000|2021-05-24 14:16:50|11803|11743|11808|11748|11808|11752.8|11776.8|11743|3
1621865820000|2021-05-24 14:17:00|11805.5|11745.5|11807.1|11747.1|11807.1|11747.1|11805.5|11745.5|0
1621865830000|2021-05-24 14:17:10|11808|11748|11808|11748|11808|11748|11808|11748|0
1621865880000|2021-05-24 14:18:00|11806.3|11746.3|11805.5|11745.5|11806.3|11746.3|11803.8|11743.8|0
1621865920000|2021-05-24 14:18:40|||||||||1
1621865930000|2021-05-24 14:18:50|11803.8|11743.8|11803.8|11743.8|11803.8|11743.8|11803.8|11743.8|0
1621865970000|2021-05-24 14:19:30|11801.3|11741.3|11801.3|11741.3|11801.3|11741.3|11801.3|11741.3|0
1621866060000|2021-05-24 14:21:00|11803|11743|11803|11743|11803|11743|11803|11743|3
1621866110000|2021-05-24 14:21:50|11808|11748|11808|11748|11808|11748|11806.3|11746.3|4
1621866120000|2021-05-24 14:22:00|||||||||4
1621866170000|2021-05-24 14:22:50|11809.6|11749.6|11809.6|11749.6|11809.6|11749.6|11809.6|11749.6|3
1621866350000|2021-05-24 14:25:50|11810.5|11750.5|11810.5|11750.5|11810.5|11750.5|11810.5|11750.5|1
1621866360000|2021-05-24 14:26:00|11811.3|11751.3|11811.3|11751.3|11811.3|11751.3|11811.3|11751.3|0
1621866370000|2021-05-24 14:26:10|11811.4|11751.4|11811.4|11751.4|11811.4|11751.4|11811.4|11751.4|0
1621866530000|2021-05-24 14:28:50|11818|11758|11818|11758|11818|11758|11818|11758|3
1621866550000|2021-05-24 14:29:10|11817.1|11757.1|11817.1|11757.1|11817.1|11757.1|11817.1|11757.1|0
1621866560000|2021-05-24 14:29:20|11814.6|11754.6|11822.1|11762.1|11822.1|11762.1|11814.6|11754.6|0
1621866580000|2021-05-24 14:29:40|11824.6|11764.6|11827.1|11767.1|11827.1|11767.1|11824.6|11764.6|0
1621866590000|2021-05-24 14:29:50|11818.8|11778.8|11818.8|11778.8|11818.8|11778.8|11818.8|11778.8|0
1621866600000|2021-05-24 14:30:00|11819.6|11779.6|11819.6|11779.6|11819.6|11779.6|11819.6|11779.6|0
1621866610000|2021-05-24 14:30:10|11821.3|11781.3|11819.6|11779.6|11821.3|11781.3|11819.6|11779.6|1
1621866640000|2021-05-24 14:30:40|11804.1|11780.1|11807.1|11767.1|11807.1|11780.1|11804.1|11767.1|2
1621866660000|2021-05-24 14:31:00|11796.6|11772.6|11798.9|11738.9|11804.8|11772.6|11796.6|11738.9|5
1621866670000|2021-05-24 14:31:10|11790.5|11750.5|11790.5|11750.5|11790.5|11750.5|11790.5|11750.5|0
1621867220000|2021-05-24 14:40:20|||||||||1
1621867250000|2021-05-24 14:40:50|11792.2|11752.2|11786.7|11762.7|11792.2|11762.7|11786.7|11752.2|0
1621867420000|2021-05-24 14:43:40|11789.2|11765.2|11789.2|11765.2|11789.2|11765.2|11789.2|11765.2|0
1621867480000|2021-05-24 14:44:40|11789|11749|11773.4|11749.4|11789|11749.4|11773.4|11744.8|2
1621867490000|2021-05-24 14:44:50|11771.8|11747.8|11768.4|11744.4|11771.8|11747.8|11768.4|11744.4|0
1621867500000|2021-05-24 14:45:00|11767.6|11743.6|11765.1|11741.1|11767.6|11743.6|11761.8|11737.8|6
1621867550000|2021-05-24 14:45:50|11813.9|11753.9|11815.6|11755.6|11815.6|11755.6|11813.9|11753.9|1
1621867560000|2021-05-24 14:46:00|11813.9|11753.9|11815.6|11755.6|11815.6|11755.6|11813.9|11753.9|0
1621867580000|2021-05-24 14:46:20|11818.8|11758.8|11820.6|11760.6|11820.6|11760.6|11818.8|11758.8|0
1621867590000|2021-05-24 14:46:30|11823.1|11763.1|11823.1|11763.1|11823.1|11763.1|11823.1|11763.1|0
1621867610000|2021-05-24 14:46:50|11825.6|11765.6|11825.6|11765.6|11825.6|11765.6|11825.6|11765.6|0
1621867630000|2021-05-24 14:47:10|11828.1|11768.1|11828.1|11768.1|11828.1|11768.1|11828.1|11768.1|0
1621867820000|2021-05-24 14:50:20|11819.7|11779.7|11819.7|11779.7|11819.7|11779.7|11819.7|11779.7|0
1621867830000|2021-05-24 14:50:30|11820.6|11780.6|11828.1|11768.1|11828.1|11780.6|11820.6|11768.1|1
1621867890000|2021-05-24 14:51:30|11805.2|11781.2|11800.6|11760.6|11805.2|11781.2|11800.6|11760.6|2
1621867930000|2021-05-24 14:52:10|11805.6|11745.6|11805.6|11745.6|11805.6|11745.6|11805.6|11745.6|0
1621867980000|2021-05-24 14:53:00|11788.1|11748.1|11779.8|11739.8|11788.1|11752.8|11773.4|11739.8|0
1621868060000|2021-05-24 14:54:20|11773.4|11749.4|11773.4|11749.4|11781.4|11751.1|11771.8|11739.8|0
1621868070000|2021-05-24 14:54:30|11779.8|11739.8|11775.1|11751.1|11779.8|11751.1|11773.4|11739.8|0
1621868080000|2021-05-24 14:54:40|11773.4|11749.4|11775.1|11751.1|11775.1|11751.1|11773.4|11749.4|0
1621868090000|2021-05-24 14:54:50|11773.4|11749.4|11775.1|11751.1|11775.1|11751.1|11773.4|11749.4|0
1621868100000|2021-05-24 14:55:00|11773.4|11749.4|11773.4|11749.4|11775.1|11751.1|11773.4|11749.4|0
1621868110000|2021-05-24 14:55:10|11775.1|11751.1|11775.1|11751.1|11775.1|11751.1|11773.4|11749.4|0
1621868120000|2021-05-24 14:55:20|11773.4|11749.4|11773.4|11749.4|11775.1|11751.1|11773.4|11749.4|0
1621868130000|2021-05-24 14:55:30|11775.1|11751.1|11773.4|11749.4|11775.1|11751.1|11773.4|11749.4|0
1621868140000|2021-05-24 14:55:40|11775.1|11751.1|11775.1|11751.1|11775.1|11751.1|11773.4|11749.4|0
1621868150000|2021-05-24 14:55:50|11773.4|11749.4|11773.4|11749.4|11775.9|11751.9|11773.4|11749.4|0
1621868160000|2021-05-24 14:56:00|11775.1|11751.1|11779.8|11739.8|11779.8|11751.9|11773.4|11739.8|0
1621868170000|2021-05-24 14:56:10|11773.4|11749.4|11779.8|11739.8|11781.4|11749.4|11773.4|11739.8|0
1621868180000|2021-05-24 14:56:20|11773.4|11749.4|11779.8|11739.8|11781.4|11749.4|11773.4|11739.8|0
1621868190000|2021-05-24 14:56:30|11773.4|11749.4|11779.8|11739.8|11779.8|11749.4|11773.4|11739.8|0
1621868200000|2021-05-24 14:56:40|11773.4|11749.4|11773.4|11749.4|11781.4|11749.4|11773.4|11739.8|0
1621868210000|2021-05-24 14:56:50|11779.8|11739.8|11773.5|11749.5|11781.5|11749.5|11773.4|11739.8|0
1621868220000|2021-05-24 14:57:00|11779.8|11739.8|11779.8|11739.8|11781.5|11749.5|11773.5|11739.8|0
1621868230000|2021-05-24 14:57:10|11773.5|11749.5|11773.5|11749.5|11779.8|11749.5|11773.5|11739.8|0
1621868240000|2021-05-24 14:57:20|11779.8|11739.8|11775.1|11751.1|11779.8|11751.1|11775.1|11739.8|0
1621868250000|2021-05-24 14:57:30|11777.7|11753.7|11777.7|11753.7|11777.7|11753.7|11777.7|11753.7|0
1621868680000|2021-05-24 15:04:40|11778.2|11738.2|11778.2|11738.2|11778.2|11738.2|11778.2|11738.2|4
1621868760000|2021-05-24 15:06:00|11779.8|11739.8|11779.8|11739.8|11779.8|11739.8|11779.8|11739.8|0
1621868770000|2021-05-24 15:06:10|11778.2|11738.2|11779.8|11739.8|11779.8|11739.8|11778.2|11738.2|0
1621868790000|2021-05-24 15:06:30|11773.5|11749.5|11776|11752|11776|11752|11773.5|11749.5|1
1621868870000|2021-05-24 15:07:50|11816.5|11756.5|11816.5|11756.5|11816.5|11756.5|11816.5|11756.5|1
1621868880000|2021-05-24 15:08:00|11819.8|11759.8|11824|11764|11824|11764|11819.8|11759.8|0
1621868890000|2021-05-24 15:08:10|11826.5|11766.5|11829|11769|11829|11769|11826.5|11766.5|0
1621868910000|2021-05-24 15:08:30|11821.5|11781.5|11821.5|11781.5|11821.5|11781.5|11821.5|11781.5|0
1621868920000|2021-05-24 15:08:40|11829.8|11769.8|11829.8|11769.8|11829.8|11769.8|11829.8|11769.8|0
1621868950000|2021-05-24 15:09:10|11829.9|11769.9|11829.9|11769.9|11829.9|11769.9|11829.9|11769.9|0
1621868960000|2021-05-24 15:09:20|11824|11784|11824|11784|11824|11784|11824|11784|1
1621869270000|2021-05-24 15:14:30|11817.6|11793.6|11824.9|11784.9|11824.9|11793.6|11817.6|11784.9|0
1621869350000|2021-05-24 15:15:50|11823.4|11799.4|11820.2|11796.2|11823.4|11799.4|11818.5|11794.5|2
1621869370000|2021-05-24 15:16:10|11819.3|11795.3|11819.3|11795.3|11819.3|11795.3|11819.3|11795.3|0
1621869380000|2021-05-24 15:16:20|11820.9|11796.9|11821.8|11797.8|11821.8|11797.8|11820.9|11796.9|1
1621869630000|2021-05-24 15:20:30|11824.3|11800.3|11821.8|11797.8|11824.3|11800.3|11821.8|11797.8|1
1621869890000|2021-05-24 15:24:50|11824.3|11800.3|11824.3|11800.3|11824.3|11800.3|11824.3|11800.3|0
1621869930000|2021-05-24 15:25:30|11821|11797|11821|11797|11821|11797|11821|11797|2
1621870020000|2021-05-24 15:27:00|11824.3|11800.3|11824.3|11800.3|11824.3|11800.3|11824.3|11800.3|0
1621870340000|2021-05-24 15:32:20|11826.1|11802.1|11827.7|11803.7|11827.7|11803.7|11826.1|11802.1|3
1621870360000|2021-05-24 15:32:40|11828.6|11804.6|11828.6|11804.6|11828.6|11804.6|11828.6|11804.6|0
1621870510000|2021-05-24 15:35:10|11831.1|11807.1|11836.1|11812.1|11836.1|11812.1|11831.1|11807.1|1
1621870530000|2021-05-24 15:35:30|11834.4|11810.4|11849|11809|11849|11810.4|11834.4|11809|7
1621870540000|2021-05-24 15:35:40|11852.4|11812.4|11852.4|11812.4|11852.4|11812.4|11852.4|11812.4|0
1621870580000|2021-05-24 15:36:20|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|3
1621870590000|2021-05-24 15:36:30|11848.6|11824.6|11848.6|11824.6|11848.6|11824.6|11848.6|11824.6|0
1621870650000|2021-05-24 15:37:30|11846|11822|11846|11822|11846|11822|11846|11822|0
1621870660000|2021-05-24 15:37:40|11841.1|11817.1|11841.1|11817.1|11841.1|11817.1|11841.1|11817.1|2
1621870880000|2021-05-24 15:41:20|11837.8|11813.8|11837.8|11813.8|11837.8|11813.8|11837.8|11813.8|1
1621871350000|2021-05-24 15:49:10|11839.5|11815.5|11838.6|11814.6|11839.5|11815.5|11838.6|11814.6|0
1621871570000|2021-05-24 15:52:50|11840.3|11816.3|11845.3|11821.3|11845.3|11821.3|11838.6|11814.6|2
1621871930000|2021-05-24 15:58:50|11842|11818|11840.3|11816.3|11842|11818|11840.3|11816.3|0
1621871950000|2021-05-24 15:59:10|11843.6|11819.6|11845.3|11821.3|11845.3|11821.3|11843.6|11819.6|3
1621872010000|2021-05-24 16:00:10|11843.7|11819.7|11843.7|11819.7|11843.7|11819.7|11843.7|11819.7|3
1621872070000|2021-05-24 16:01:10|11847.8|11823.8|11847.8|11823.8|11847.8|11823.8|11847.8|11823.8|1
1621872140000|2021-05-24 16:02:20|11840.3|11816.3|11845.2|11821.2|11845.2|11821.2|11840.3|11816.3|3
1621872150000|2021-05-24 16:02:30|11847.8|11823.8|11847.8|11823.8|11847.8|11823.8|11847.8|11823.8|0
1621872160000|2021-05-24 16:02:40|11843.7|11819.7|11843.7|11819.7|11843.7|11819.7|11843.7|11819.7|2
1621872170000|2021-05-24 16:02:50|||||||||1
1621872220000|2021-05-24 16:03:40|11840.4|11816.4|11838.7|11814.7|11840.4|11816.4|11838.7|11814.7|1
1621872240000|2021-05-24 16:04:00|11834.2|11794.2|11834.2|11794.2|11835.3|11811.3|11834.2|11794.2|7
1621872510000|2021-05-24 16:08:30|11824.5|11800.5|11823.7|11799.7|11824.5|11800.5|11823.7|11799.7|1
1621872590000|2021-05-24 16:09:50|11821.2|11797.2|11821.2|11797.2|11821.2|11797.2|11821.2|11797.2|4
1621872600000|2021-05-24 16:10:00|11818.7|11794.7|11818.7|11794.7|11818.7|11794.7|11818.7|11794.7|2
1621872760000|2021-05-24 16:12:40|11817.1|11793.1|11807.8|11783.8|11817.1|11793.1|11807.8|11783.8|2
1621872770000|2021-05-24 16:12:50|11802.8|11778.8|11785.8|11745.8|11802.8|11778.8|11785.8|11738.3|3
1621872840000|2021-05-24 16:14:00|11763.7|11739.7|11763.7|11739.7|11763.7|11739.7|11763.7|11739.7|2
1621873040000|2021-05-24 16:17:20|||||||||1
1621873050000|2021-05-24 16:17:30|11765.4|11741.4|11777.9|11753.9|11777.9|11753.9|11765.4|11741.4|3
1621873090000|2021-05-24 16:18:10|11768.7|11744.7|11768.7|11744.7|11768.7|11744.7|11768.7|11744.7|6
1621873160000|2021-05-24 16:19:20|11761.2|11737.2|11761.2|11737.2|11761.2|11737.2|11761.2|11737.2|0
1621873290000|2021-05-24 16:21:30|11766.1|11742.1|11766.1|11742.1|11766.1|11742.1|11766.1|11742.1|2
1621873300000|2021-05-24 16:21:40|11770.4|11746.4|11770.4|11746.4|11770.4|11746.4|11770.4|11746.4|0
1621873380000|2021-05-24 16:23:00|11773.4|11713.4|11773.4|11713.4|11773.4|11713.4|11773.4|11713.4|4
1621873450000|2021-05-24 16:24:10|11750.5|11726.5|11754.2|11714.2|11754.2|11726.5|11750.5|11714.2|0
1621873520000|2021-05-24 16:25:20|11741.3|11717.3|11738.7|11714.7|11741.3|11717.3|11738.7|11714.7|0
1621873530000|2021-05-24 16:25:30|11737.9|11713.9|11737.9|11713.9|11737.9|11713.9|11737.9|11713.9|0
1621873680000|2021-05-24 16:28:00|11739.2|11699.2|11739.2|11699.2|11739.2|11699.2|11739.2|11699.2|1
1621873740000|2021-05-24 16:29:00|11726.3|11702.3|11723.7|11699.7|11726.3|11702.3|11723.7|11699.7|1
1621873750000|2021-05-24 16:29:10|11723.8|11699.8|11723.8|11699.8|11723.8|11699.8|11723.8|11699.8|0
1621873810000|2021-05-24 16:30:10|||||||||1
1621873820000|2021-05-24 16:30:20|||||||||1
1621873950000|2021-05-24 16:32:30|11720.4|11696.4|11720.4|11696.4|11720.4|11696.4|11720.4|11696.4|4
1621873970000|2021-05-24 16:32:50|||||||||1
1621873980000|2021-05-24 16:33:00|11725.1|11685.1|11725.1|11685.1|11725.1|11685.1|11725.1|11685.1|1
1621873990000|2021-05-24 16:33:10|11723.4|11683.4|11723.4|11683.4|11723.4|11683.4|11723.4|11683.4|0
1621874050000|2021-05-24 16:34:10|11705.4|11681.4|11705.4|11681.4|11705.4|11681.4|11705.4|11681.4|0
1621874120000|2021-05-24 16:35:20|11702.1|11678.1|11702.1|11678.1|11702.1|11678.1|11702.1|11678.1|1
1621874130000|2021-05-24 16:35:30|11700.4|11676.4|11710.4|11686.4|11710.4|11686.4|11700.4|11676.4|1
1621874160000|2021-05-24 16:36:00|11712.9|11688.9|11712.9|11688.9|11712.9|11688.9|11712.9|11688.9|0
1621874300000|2021-05-24 16:38:20|11755.9|11695.9|11753.4|11693.4|11755.9|11695.9|11753.4|11693.4|3
1621874830000|2021-05-24 16:47:10|11760.9|11700.9|11763.4|11703.4|11763.4|11703.4|11760.9|11700.9|0
1621874910000|2021-05-24 16:48:30|11763.5|11703.5|11763.5|11703.5|11763.5|11703.5|11763.5|11703.5|0
1621875300000|2021-05-24 16:55:00|||||||||1
1621875390000|2021-05-24 16:56:30|||||||||1
1621875560000|2021-05-24 16:59:20|11764.3|11704.3|11755.5|11731.5|11764.3|11734.9|11752|11703.5|3
1621875590000|2021-05-24 16:59:50|11748.6|11724.6|11746|11686|11748.6|11724.6|11743.5|11686|2
1621875810000|2021-05-24 17:03:30|||||||||1
1621876060000|2021-05-24 17:07:40|11745.1|11685.1|11745.1|11685.1|11745.1|11685.1|11745.1|11685.1|1
1621876090000|2021-05-24 17:08:10|11745.2|11685.2|11745.2|11685.2|11745.2|11685.2|11745.2|11685.2|0
1621876100000|2021-05-24 17:08:20|||||||||1
1621876150000|2021-05-24 17:09:10|11735.3|11711.3|11741.4|11717.4|11741.4|11717.4|11735.3|11711.3|1
1621876180000|2021-05-24 17:09:40|11745.2|11685.2|11745.2|11685.2|11745.2|11685.2|11745.2|11685.2|0
1621876210000|2021-05-24 17:10:10|11741.4|11717.4|11745.2|11685.2|11751.2|11717.4|11741.4|11685.2|1
1621876350000|2021-05-24 17:12:30|||||||||2
1621876460000|2021-05-24 17:14:20|11740.2|11700.2|11740.2|11700.2|11748.5|11700.2|11740.2|11687.7|1
1621876490000|2021-05-24 17:14:50|||||||||1
1621876680000|2021-05-24 17:18:00|11737.2|11713.2|11737.2|11713.2|11737.2|11713.2|11737.2|11713.2|0
1621876730000|2021-05-24 17:18:50|11739.7|11715.7|11739.7|11715.7|11739.7|11715.7|11739.7|11715.7|0
1621876870000|2021-05-24 17:21:10|11741.3|11717.3|11742.2|11718.2|11742.2|11718.2|11741.3|11717.3|0
1621876890000|2021-05-24 17:21:30|11758.4|11718.4|11758.4|11718.4|11758.4|11718.4|11758.4|11718.4|2
1621876900000|2021-05-24 17:21:40|11762.7|11722.7|11762.7|11722.7|11762.7|11722.7|11762.7|11722.7|0
1621876920000|2021-05-24 17:22:00|11752.2|11728.2|11752.2|11728.2|11752.2|11728.2|11752.2|11728.2|0
1621876960000|2021-05-24 17:22:40|11753.8|11729.8|11754.7|11730.7|11754.7|11730.7|11753.8|11729.8|0
1621877020000|2021-05-24 17:23:40|11756.3|11732.3|11772.7|11732.7|11772.7|11733.2|11756.3|11732.3|1
1621877050000|2021-05-24 17:24:10|11779.2|11739.2|11782.7|11742.7|11782.7|11742.7|11779.2|11739.2|0
1621877090000|2021-05-24 17:24:50|11790.2|11730.2|11791.8|11731.8|11791.8|11731.8|11790.2|11730.2|1
1621877100000|2021-05-24 17:25:00|11792.7|11732.7|11792.7|11732.7|11792.7|11732.7|11792.7|11732.7|0
1621877190000|2021-05-24 17:26:30|11796|11736|11802.7|11742.7|11802.7|11742.7|11796|11736|0
1621877250000|2021-05-24 17:27:30|11806|11746|11807.6|11747.6|11807.7|11747.7|11802.7|11742.7|0
1621877260000|2021-05-24 17:27:40|11805.3|11745.3|11802.7|11742.7|11806.8|11746.8|11802.7|11742.7|0
1621877270000|2021-05-24 17:27:50|11801.1|11741.1|11800.2|11740.2|11801.1|11741.1|11800.2|11740.2|0
1621877280000|2021-05-24 17:28:00|11795.2|11735.2|11807.7|11747.7|11807.7|11747.7|11795.2|11735.2|0
1621877300000|2021-05-24 17:28:20|11805.2|11745.2|11805.2|11745.2|11805.2|11745.2|11805.2|11745.2|0
1621877310000|2021-05-24 17:28:30|11806.9|11746.9|11806.9|11746.9|11806.9|11746.9|11806.9|11746.9|0
1621877320000|2021-05-24 17:28:40|11807.7|11747.7|11778.9|11754.9|11807.7|11760.7|11777.2|11747.7|3
1621877330000|2021-05-24 17:28:50|11782.2|11758.2|11770.6|11746.6|11782.2|11758.2|11767.2|11743.2|6
1621877340000|2021-05-24 17:29:00|11769.7|11745.7|11789.4|11749.4|11789.4|11750.9|11767.2|11743.2|1
1621877350000|2021-05-24 17:29:10|11788|11764|11803|11779|11807.7|11779|11788|11764|1
1621877360000|2021-05-24 17:29:20|11809.7|11785.7|11835.2|11795.2|11842.7|11796.9|11809.7|11782.7|4
1621877370000|2021-05-24 17:29:30|11836.1|11796.1|11832.2|11808.2|11838.6|11808.2|11832.2|11796.1|1
1621877380000|2021-05-24 17:29:40|11856.9|11796.9|11851.1|11811.1|11856.9|11819.1|11838.1|11796.9|0
1621877390000|2021-05-24 17:29:50|11847.2|11823.2|11858.1|11834.1|11858.1|11834.1|11845.6|11821.6|3
1621877400000|2021-05-24 17:30:00|11863.1|11839.1|11860.6|11836.6|11863.1|11839.1|11860.6|11836.6|1
1621877580000|2021-05-24 17:33:00|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|11863.1|11839.1|0
1621877780000|2021-05-24 17:36:20|11864.7|11840.7|11863.1|11839.1|11865.6|11841.6|11863.1|11839.1|0
1621878160000|2021-05-24 17:42:40|11864.8|11840.8|11868.1|11844.1|11868.1|11844.1|11864.8|11840.8|0
1621878210000|2021-05-24 17:43:30|11867.3|11843.3|11865.6|11841.6|11867.3|11843.3|11865.6|11841.6|1
1621878640000|2021-05-24 17:50:40|11865.7|11841.7|11865.7|11841.7|11865.7|11841.7|11865.7|11841.7|0
1621878680000|2021-05-24 17:51:20|11864.8|11840.8|11863.2|11839.2|11864.8|11840.8|11863.2|11839.2|1
1621878850000|2021-05-24 17:54:10|11866.4|11842.4|11863.2|11839.2|11868.2|11844.2|11863.2|11839.2|0
1621878860000|2021-05-24 17:54:20|11888.7|11828.7|11888.7|11828.7|11888.7|11828.7|11888.7|11828.7|6
1621879170000|2021-05-24 17:59:30|11887.8|11827.8|11883.7|11823.7|11887.8|11827.8|11883.7|11823.7|2
1621879190000|2021-05-24 17:59:50|11882|11822|11882|11822|11882|11822|11882|11822|2
1621944000000|2021-05-25 12:00:00|11819.7|11759.7|11805.6|11745.6|11819.7|11759.7|11795.6|11744.7|4
1621944010000|2021-05-25 12:00:10|11804.7|11744.7|11784|11724|11804.7|11744.7|11784|11724|1
1621944020000|2021-05-25 12:00:20|11785.6|11725.6|11783.1|11723.1|11785.6|11725.6|11783.1|11723.1|0
1621944230000|2021-05-25 12:03:50|11774.7|11734.7|11783.1|11723.1|11783.1|11734.7|11774.7|11723.1|0
1621944300000|2021-05-25 12:05:00|11774.7|11734.7|11774.7|11734.7|11774.7|11734.7|11774.7|11734.7|0
1621944580000|2021-05-25 12:09:40|11783.1|11723.1|11783.1|11723.1|11783.1|11723.1|11783.1|11723.1|1
1621944760000|2021-05-25 12:12:40|||||||||1
1621944790000|2021-05-25 12:13:10|11781.5|11721.5|11781.5|11721.5|11781.5|11721.5|11781.5|11721.5|1
1621944840000|2021-05-25 12:14:00|11783.1|11723.1|11783.1|11723.1|11783.1|11723.1|11783.1|11723.1|5
1621944900000|2021-05-25 12:15:00|11784.7|11724.7|11784.7|11724.7|11786.3|11726.3|11784.7|11724.7|2
1621944970000|2021-05-25 12:16:10|||||||||1
1621945010000|2021-05-25 12:16:50|11771.5|11731.5|11771.5|11731.5|11771.5|11731.5|11771.5|11731.5|0
1621945070000|2021-05-25 12:17:50|11769.9|11729.9|11769|11729|11769.9|11729.9|11769|11729|0
1621945080000|2021-05-25 12:18:00|11759.4|11735.4|11758.5|11734.5|11759.4|11735.4|11758.5|11734.5|0
1621945090000|2021-05-25 12:18:10|11754.4|11730.4|11754.4|11730.4|11754.4|11730.4|11754.4|11730.4|1
1621945100000|2021-05-25 12:18:20|11751.2|11727.2|11749.4|11725.4|11751.2|11727.2|11749.4|11725.4|0
1621945110000|2021-05-25 12:18:30|11746.9|11722.9|11748.5|11724.5|11748.5|11724.5|11746.9|11722.9|1
1621945240000|2021-05-25 12:20:40|11741|11717|11740.1|11716.1|11741|11717|11738.5|11714.5|2
1621945720000|2021-05-25 12:28:40|11740.2|11716.2|11740.2|11716.2|11740.2|11716.2|11740.2|11716.2|0
1621945830000|2021-05-25 12:30:30|11741.8|11717.8|11742.7|11718.7|11742.7|11718.7|11741.8|11717.8|0
1621945850000|2021-05-25 12:30:50|11743.6|11719.6|11777.4|11717.4|11777.4|11721.2|11743.6|11717.4|2
1621945890000|2021-05-25 12:31:30|11775.7|11715.7|11775.7|11715.7|11775.7|11715.7|11775.7|11715.7|0
1621945960000|2021-05-25 12:32:40|11776.6|11716.6|11776.6|11716.6|11776.6|11716.6|11776.6|11716.6|0
1621946010000|2021-05-25 12:33:30|11775.7|11715.7|11775.7|11715.7|11775.7|11715.7|11775.7|11715.7|0
1621946410000|2021-05-25 12:40:10|11773.2|11713.2|11757.3|11717.3|11773.2|11718.9|11757.3|11710.5|1
1621946430000|2021-05-25 12:40:30|11756.4|11716.4|11756.4|11716.4|11756.4|11716.4|11756.4|11716.4|0
1621946800000|2021-05-25 12:46:40|11755.5|11715.5|11755.5|11715.5|11755.5|11715.5|11755.5|11715.5|0
1621947000000|2021-05-25 12:50:00|11745.9|11721.9|11743.4|11719.4|11745.9|11721.9|11743.4|11719.4|0
1621947010000|2021-05-25 12:50:10|11755.5|11715.5|11743.4|11719.4|11755.5|11719.4|11743.4|11715.5|0
1621947020000|2021-05-25 12:50:20|11736.8|11712.8|11734.3|11710.3|11736.8|11712.8|11734.3|11710.3|3
1621947030000|2021-05-25 12:50:30|11732.7|11708.7|11732.7|11708.7|11733.4|11709.4|11732.7|11708.7|0
1621947040000|2021-05-25 12:50:40|11731.8|11707.8|11730.2|11706.2|11731.8|11707.8|11730.2|11706.2|1
1621947200000|2021-05-25 12:53:20|11731.8|11707.8|11731.8|11707.8|11731.8|11707.8|11731.8|11707.8|0
1621947210000|2021-05-25 12:53:30|11735.4|11711.4|11761.4|11701.4|11761.4|11711.4|11735.4|11701.4|2
1621947250000|2021-05-25 12:54:10|11763|11703|11763|11703|11763|11703|11763|11703|0
1621947340000|2021-05-25 12:55:40|11763.1|11703.1|11763.1|11703.1|11763.1|11703.1|11763.1|11703.1|0
1621947350000|2021-05-25 12:55:50|11761.4|11701.4|11761.4|11701.4|11761.4|11701.4|11761.4|11701.4|0
1621947420000|2021-05-25 12:57:00|11761.5|11701.5|11761.5|11701.5|11761.5|11701.5|11761.5|11701.5|0
1621947450000|2021-05-25 12:57:30|11763.1|11703.1|11763.1|11703.1|11763.1|11703.1|11763.1|11703.1|0
1621947510000|2021-05-25 12:58:30|11761.5|11701.5|11757.9|11717.9|11761.5|11717.9|11757.9|11701.5|0
1621947520000|2021-05-25 12:58:40|11759.7|11719.7|11759.7|11719.7|11759.7|11719.7|11759.7|11719.7|0
1621947600000|2021-05-25 13:00:00|11750.1|11726.1|11750.1|11726.1|11759.7|11726.1|11750.1|11718.1|0
1621947610000|2021-05-25 13:00:10|11759.7|11719.7|11759.7|11719.7|11759.7|11726.1|11750.1|11718.1|0
1621947620000|2021-05-25 13:00:20|11750.1|11726.1|11759.7|11719.7|11759.7|11726.1|11750.1|11718.1|0
1621947630000|2021-05-25 13:00:30|11750.1|11726.1|11761.5|11701.5|11761.5|11726.1|11749.9|11699.9|0
1621947640000|2021-05-25 13:00:40|11749.9|11709.9|11756.7|11732.7|11761.5|11732.7|11749.9|11699.9|0
1621947700000|2021-05-25 13:01:40|11765.1|11705.1|11761.5|11701.5|11765.1|11709.9|11749.9|11701.5|2
1621947710000|2021-05-25 13:01:50|11749.9|11709.9|11761.5|11701.5|11761.5|11711.5|11748.3|11699.9|0
1621947720000|2021-05-25 13:02:00|11751.5|11711.5|11748.3|11708.3|11761.5|11711.5|11747.4|11699|0
1621947730000|2021-05-25 13:02:10|11747.4|11707.4|11747.4|11707.4|11747.4|11707.4|11747.4|11707.4|0
1621947790000|2021-05-25 13:03:10|11737.8|11713.8|11737.8|11713.8|11750.8|11713.8|11737.8|11710.8|0
1621947810000|2021-05-25 13:03:30|11736.2|11712.2|11735.3|11711.3|11736.2|11712.2|11735.3|11711.3|0
1621947980000|2021-05-25 13:06:20|11732.8|11708.8|11733.7|11709.7|11733.7|11709.7|11732.8|11708.8|0
1621947990000|2021-05-25 13:06:30|11732.8|11708.8|11732.8|11708.8|11732.8|11708.8|11732.8|11708.8|0
1621948010000|2021-05-25 13:06:50|11728.7|11704.7|11722.1|11698.1|11730.3|11706.3|11722.1|11698.1|13
1621948020000|2021-05-25 13:07:00|11714.4|11690.4|11714.4|11690.4|11719.4|11695.4|11714.4|11690.4|4
1621948030000|2021-05-25 13:07:10|11710.8|11686.8|11712.4|11672.4|11712.4|11686.8|11710.8|11672.4|4
1621948040000|2021-05-25 13:07:20|11701.9|11677.9|11702.8|11678.8|11711.5|11678.8|11701.9|11671.5|0
1621948050000|2021-05-25 13:07:30|11701.9|11677.9|11696.9|11672.9|11701.9|11677.9|11696.9|11672.9|2
1621948060000|2021-05-25 13:07:40|11707.4|11667.4|11686.9|11662.9|11707.4|11667.9|11686.9|11662.9|3
1621948160000|2021-05-25 13:09:20|11681.9|11657.9|11686.9|11662.9|11686.9|11662.9|11681.9|11657.9|1
1621948210000|2021-05-25 13:10:10|11683.3|11659.3|11693.3|11653.3|11693.3|11659.3|11675.3|11651.3|5
1621948330000|2021-05-25 13:12:10|||||||||1
1621948460000|2021-05-25 13:14:20|11683.7|11659.7|11680.3|11656.3|11683.7|11659.7|11680.3|11656.3|0
1621948470000|2021-05-25 13:14:30|11677.8|11653.8|11677.8|11653.8|11677.8|11653.8|11677.8|11653.8|0
1621948850000|2021-05-25 13:20:50|||||||||1
1621948930000|2021-05-25 13:22:10|11680.3|11656.3|11680.3|11656.3|11680.3|11656.3|11680.3|11656.3|3
1621948970000|2021-05-25 13:22:50|11681.9|11657.9|11682.8|11658.8|11682.8|11658.8|11681.9|11657.9|0
1621949020000|2021-05-25 13:23:40|11715.8|11655.8|11718.3|11658.3|11718.3|11658.3|11715.8|11655.8|1
1621949030000|2021-05-25 13:23:50|11720.8|11660.8|11720.8|11660.8|11720.8|11660.8|11720.8|11660.8|0
1621949060000|2021-05-25 13:24:20|11732.1|11672.1|11729.2|11669.2|11734.9|11674.9|11729.2|11669.2|0
1621949070000|2021-05-25 13:24:30|11728.3|11668.3|11728.3|11668.3|11728.3|11668.3|11728.3|11668.3|0
1621949180000|2021-05-25 13:26:20|||||||||2
1621949190000|2021-05-25 13:26:30|11725.8|11665.8|11725.8|11665.8|11725.8|11665.8|11725.8|11665.8|1
1621949210000|2021-05-25 13:26:50|11722.6|11662.6|11715.8|11655.8|11723.3|11663.3|11682.8|11655.8|7
1621949220000|2021-05-25 13:27:00|11718.3|11658.3|11715.8|11655.8|11720.8|11660.8|11715.8|11655.8|2
1621949230000|2021-05-25 13:27:10|11718.3|11658.3|11715.8|11655.8|11718.3|11658.3|11708.3|11648.3|0
1621949240000|2021-05-25 13:27:20|11714.2|11654.2|11714.2|11654.2|11714.2|11654.2|11714.2|11654.2|2
1621949250000|2021-05-25 13:27:30|11715.8|11655.8|11715.8|11655.8|11715.8|11655.8|11715.8|11655.8|0
1621949260000|2021-05-25 13:27:40|11714.2|11654.2|11704.2|11644.2|11715.8|11657.8|11681.8|11644.2|6
1621949270000|2021-05-25 13:27:50|11679.8|11655.8|11699.8|11639.8|11704.2|11655.8|11673.7|11639.8|2
1621949280000|2021-05-25 13:28:00|11704.2|11644.2|11704.2|11644.2|11704.2|11652.2|11673.7|11638.2|3
1621949290000|2021-05-25 13:28:10|11711.7|11651.7|11703.3|11643.3|11711.7|11651.7|11667.1|11640.8|6
1621949300000|2021-05-25 13:28:20|11700.8|11640.8|11695.8|11635.8|11700.8|11640.8|11695.8|11635.8|2
1621949310000|2021-05-25 13:28:30|11697.4|11637.4|11695.8|11635.8|11698.3|11638.3|11695.8|11635.8|0
1621949320000|2021-05-25 13:28:40|11698.3|11638.3|11695.8|11635.8|11698.3|11638.3|11695.8|11635.8|0
1621949330000|2021-05-25 13:28:50|11690.8|11630.8|11676.7|11636.7|11690.8|11636.7|11676.7|11629.2|0
1621949340000|2021-05-25 13:29:00|11675.8|11635.8|11675.8|11635.8|11675.8|11635.8|11675.8|11635.8|0
1621949410000|2021-05-25 13:30:10|11675.9|11635.9|11675.9|11635.9|11675.9|11635.9|11675.9|11635.9|0
1621949440000|2021-05-25 13:30:40|11682.6|11622.6|11682.6|11622.6|11682.6|11622.6|11682.6|11622.6|4
1621949520000|2021-05-25 13:32:00|11682.7|11622.7|11682.7|11622.7|11682.7|11622.7|11682.7|11622.7|0
1621949600000|2021-05-25 13:33:20|11683.6|11623.6|11690|11630|11690|11630|11683.6|11623.6|2
1621949610000|2021-05-25 13:33:30|11692.7|11632.7|11692.7|11632.7|11706.8|11646.8|11692.7|11632.7|0
1621949640000|2021-05-25 13:34:00|11694.3|11634.3|11693.6|11633.6|11694.3|11634.3|11693.6|11633.6|0
1621949650000|2021-05-25 13:34:10|11692.7|11632.7|11692.7|11632.7|11692.7|11632.7|11692.7|11632.7|0
1621949660000|2021-05-25 13:34:20|11694.3|11634.3|11699.3|11639.3|11699.3|11639.3|11694.3|11634.3|0
1621949670000|2021-05-25 13:34:30|11700.5|11660.5|11700.5|11660.5|11700.5|11660.5|11700.5|11660.5|0
1621949680000|2021-05-25 13:34:40|11707.7|11667.7|11707.7|11667.7|11707.7|11667.7|11707.7|11667.7|0
1621949740000|2021-05-25 13:35:40|11704.8|11644.8|11704.8|11644.8|11704.8|11644.8|11704.8|11644.8|1
1621949750000|2021-05-25 13:35:50|11698.4|11638.4|11707.7|11647.7|11709.3|11649.3|11698.4|11638.4|0
1621949760000|2021-05-25 13:36:00|11706.8|11646.8|11706.8|11646.8|11706.8|11646.8|11706.8|11646.8|0
1621949790000|2021-05-25 13:36:30|11709.3|11649.3|11706.8|11646.8|11711.8|11651.8|11706.8|11646.8|0
1621949900000|2021-05-25 13:38:20|11718|11658|11725.2|11665.2|11725.2|11665.2|11718|11658|0
1621949920000|2021-05-25 13:38:40|11727.7|11667.7|11712.7|11652.7|11727.7|11667.7|11712.7|11652.7|0
1621949980000|2021-05-25 13:39:40|11714.3|11654.3|11715.2|11655.2|11715.2|11655.2|11714.3|11654.3|0
1621950010000|2021-05-25 13:40:10|11716.8|11656.8|11716.8|11656.8|11716.8|11656.8|11715.2|11655.2|0
1621950040000|2021-05-25 13:40:40|11718.4|11658.4|11716.8|11656.8|11719.3|11659.3|11716.8|11656.8|0
1621950100000|2021-05-25 13:41:40|11715.2|11655.2|11726.8|11666.8|11728.4|11668.4|11715.2|11655.2|0
1621950120000|2021-05-25 13:42:00|11729.3|11669.3|11729.3|11669.3|11729.3|11669.3|11729.3|11669.3|0
1621950180000|2021-05-25 13:43:00|11725.2|11665.2|11725.2|11665.2|11725.2|11665.2|11725.2|11665.2|1
1621950320000|2021-05-25 13:45:20|11726.8|11666.8|11726.8|11666.8|11726.8|11666.8|11726.8|11666.8|0
1621950360000|2021-05-25 13:46:00|11725.2|11665.2|11726.8|11666.8|11726.8|11666.8|11725.2|11665.2|0
1621950500000|2021-05-25 13:48:20|11728.4|11668.4|11726.8|11666.8|11728.4|11668.4|11725.2|11665.2|0
1621950530000|2021-05-25 13:48:50|11729.3|11669.3|11726.8|11666.8|11729.3|11669.3|11726.8|11666.8|0
1621950680000|2021-05-25 13:51:20|11725.2|11665.2|11724.3|11664.3|11725.2|11665.2|11721.8|11661.8|0
1621950690000|2021-05-25 13:51:30|11721.8|11661.8|11721.8|11661.8|11721.8|11661.8|11721.8|11661.8|0
1621950710000|2021-05-25 13:51:50|11720.2|11660.2|11720.2|11660.2|11720.2|11660.2|11720.2|11660.2|0
1621950720000|2021-05-25 13:52:00|11721.8|11661.8|11721.8|11661.8|11721.8|11661.8|11721.8|11661.8|0
1621950930000|2021-05-25 13:55:30|11728.2|11668.2|11731.8|11671.8|11731.8|11671.8|11728.2|11668.2|0
1621951100000|2021-05-25 13:58:20|11666.3|11642.3|11708.4|11648.4|11708.4|11648.4|11666.3|11642.3|2
1621951110000|2021-05-25 13:58:30|11721.8|11661.8|11721.8|11661.8|11721.8|11661.8|11721.8|11661.8|0
1621951120000|2021-05-25 13:58:40|11720.9|11660.9|11720.9|11660.9|11720.9|11660.9|11720.9|11660.9|2
1621951200000|2021-05-25 14:00:00|11720|11660|11714.3|11654.3|11720|11660|11713.4|11653.4|1
1621951210000|2021-05-25 14:00:10|11713.4|11653.4|11713.4|11653.4|11713.4|11653.4|11713.4|11653.4|0
1621951250000|2021-05-25 14:00:50|11711.8|11651.8|11711.8|11651.8|11712.6|11652.6|11711.8|11651.8|0
1621951260000|2021-05-25 14:01:00|11711|11651|11711|11651|11711|11651|11711|11651|0
1621951310000|2021-05-25 14:01:50|11712.6|11652.6|11712.6|11652.6|11712.6|11652.6|11712.6|11652.6|0
1621951340000|2021-05-25 14:02:20|11711|11651|11711|11651|11711|11651|11711|11651|0
1621951350000|2021-05-25 14:02:30|11710.1|11650.1|11710.1|11650.1|11710.1|11650.1|11710.1|11650.1|0
1621951390000|2021-05-25 14:03:10|11707.6|11647.6|11707.6|11647.6|11707.6|11647.6|11707.6|11647.6|0
1621951460000|2021-05-25 14:04:20|11705.1|11645.1|11705.1|11645.1|11705.1|11645.1|11705.1|11645.1|1
1621951490000|2021-05-25 14:04:50|11703.5|11643.5|11702.6|11642.6|11704.2|11644.2|11702.6|11642.6|0
1621951580000|2021-05-25 14:06:20|11662.1|11638.1|11662.1|11638.1|11662.1|11638.1|11662.1|11638.1|8
1621951590000|2021-05-25 14:06:30|11658|11634|11658|11634|11658|11634|11658|11634|1
1621951640000|2021-05-25 14:07:20|11652.1|11628.1|11655.3|11615.3|11655.3|11628.1|11652.1|11615.3|3
1621951650000|2021-05-25 14:07:30|11652.6|11612.6|11652.6|11612.6|11652.6|11612.6|11652.6|11612.6|0
1621951660000|2021-05-25 14:07:40|11653.5|11613.5|11653.5|11613.5|11653.5|11613.5|11653.5|11613.5|0
1621951700000|2021-05-25 14:08:20|11686|11626|11686|11626|11686|11626|11686|11626|6
1621951710000|2021-05-25 14:08:30|11682.8|11622.8|11662.8|11622.8|11682.8|11622.8|11662.8|11617.6|0
1621951720000|2021-05-25 14:08:40|11660.1|11620.1|11660.1|11620.1|11660.1|11620.1|11660.1|11620.1|0
1621952140000|2021-05-25 14:15:40|||||||||1
1621952410000|2021-05-25 14:20:10|11657.6|11617.6|11657.6|11617.6|11660.1|11620.1|11657.6|11617.6|0
1621952480000|2021-05-25 14:21:20|||||||||2
1621952520000|2021-05-25 14:22:00|||||||||2
1621953070000|2021-05-25 14:31:10|11657.7|11617.7|11657.7|11617.7|11657.7|11617.7|11657.7|11617.7|0
1621953320000|2021-05-25 14:35:20|11657.2|11633.2|11657.7|11617.7|11657.7|11633.2|11657.2|11617.7|9
1621954250000|2021-05-25 14:50:50|11644.9|11620.9|11642.2|11618.2|11644.9|11620.9|11642.2|11618.2|0
1621954270000|2021-05-25 14:51:10|11643.8|11619.8|11644.7|11620.7|11644.7|11620.7|11643.8|11619.8|0
1621954330000|2021-05-25 14:52:10|11657.2|11633.2|11647.2|11623.2|11663.6|11633.2|11647.2|11623.2|6
1621954650000|2021-05-25 14:57:30|||||||||1
1621954810000|2021-05-25 15:00:10|11645.6|11621.6|11644.7|11620.7|11646.3|11622.3|11644.7|11620.7|1
1621954840000|2021-05-25 15:00:40|11640.6|11616.6|11640.6|11616.6|11640.6|11616.6|11640.6|11616.6|5
1621954950000|2021-05-25 15:02:30|11640.7|11616.7|11640.7|11616.7|11640.7|11616.7|11640.7|11616.7|0
1621955130000|2021-05-25 15:05:30|11642.3|11618.3|11642.3|11618.3|11642.3|11618.3|11642.3|11618.3|0
1621955190000|2021-05-25 15:06:30|11640.7|11616.7|11640.7|11616.7|11640.7|11616.7|11640.7|11616.7|1
1621955360000|2021-05-25 15:09:20|11639.1|11615.1|11640.7|11616.7|11640.7|11616.7|11635.7|11611.7|6
1621955370000|2021-05-25 15:09:30|11637.5|11613.5|11637.5|11613.5|11637.5|11613.5|11637.5|11613.5|0
1621955380000|2021-05-25 15:09:40|11635.7|11611.7|11635.7|11611.7|11635.7|11611.7|11635.7|11611.7|0
1621955410000|2021-05-25 15:10:10|11627.5|11603.5|11622.5|11598.5|11627.5|11603.5|11622.5|11598.5|23
1621955440000|2021-05-25 15:10:40|11610.7|11586.7|11610.7|11586.7|11610.7|11586.7|11610.7|11586.7|6
1621955590000|2021-05-25 15:13:10|11609.8|11585.8|11609.8|11585.8|11609.8|11585.8|11609.8|11585.8|0
1621955700000|2021-05-25 15:15:00|||||||||4
1621955720000|2021-05-25 15:15:20|11602.3|11578.3|11590.7|11566.7|11617.8|11578.3|11590.7|11557.8|10
1621955740000|2021-05-25 15:15:40|11592.3|11568.3|11592.3|11568.3|11592.3|11568.3|11592.3|11568.3|0
1621955750000|2021-05-25 15:15:50|11603.7|11563.7|11594.1|11570.1|11603.7|11570.1|11594.1|11563.7|5
1621955760000|2021-05-25 15:16:00|11593.2|11569.2|11593.2|11569.2|11593.2|11569.2|11593.2|11569.2|0
1621956030000|2021-05-25 15:20:30|11602.8|11562.8|11602.8|11562.8|11602.8|11562.8|11602.8|11562.8|0
1621956040000|2021-05-25 15:20:40|11593.2|11569.2|11593.2|11569.2|11593.2|11569.2|11593.2|11569.2|0
1621956330000|2021-05-25 15:25:30|11598|11574|11593.2|11569.2|11599.8|11575.8|11593.2|11569.2|1
1621956480000|2021-05-25 15:28:00|11599.8|11575.8|11593.2|11569.2|11599.8|11575.8|11593.2|11569.2|1
1621956530000|2021-05-25 15:28:50|11598|11574|11599.8|11575.8|11599.8|11575.8|11598|11574|0
1621956540000|2021-05-25 15:29:00|11595|11571|11593.2|11569.2|11595|11571|11593.2|11569.2|1
1621956620000|2021-05-25 15:30:20|11590.7|11566.7|11593.2|11569.2|11593.2|11569.2|11590.7|11566.7|0
1621956790000|2021-05-25 15:33:10|11593.3|11569.3|11593.3|11569.3|11593.3|11569.3|11593.3|11569.3|0
1621956810000|2021-05-25 15:33:30|11590.8|11566.8|11590.8|11566.8|11592.4|11568.4|11590.8|11566.8|1
1621956820000|2021-05-25 15:33:40|11588.3|11564.3|11588.3|11564.3|11589.9|11565.9|11588.3|11564.3|2
1621956830000|2021-05-25 15:33:50|11597.4|11573.4|11603.8|11563.8|11603.8|11573.4|11597.4|11563.8|7
1621956900000|2021-05-25 15:35:00|11599|11575|11599|11575|11599|11575|11599|11575|0
1621956910000|2021-05-25 15:35:10|11599.9|11575.9|11599.9|11575.9|11599.9|11575.9|11599.9|11575.9|2
1621956920000|2021-05-25 15:35:20|||||||||2
1621956930000|2021-05-25 15:35:30|11603.8|11563.8|11594.2|11570.2|11603.8|11570.2|11594.2|11563.8|2
1621956940000|2021-05-25 15:35:40|11593.3|11569.3|11593.3|11569.3|11593.3|11569.3|11593.3|11569.3|0
1621957090000|2021-05-25 15:38:10|||||||||1
1621957110000|2021-05-25 15:38:30|11591.7|11567.7|11588.3|11564.3|11591.7|11567.7|11588.3|11564.3|2
1621957120000|2021-05-25 15:38:40|11584.9|11560.9|11584.9|11560.9|11584.9|11560.9|11584.9|11560.9|2
1621957130000|2021-05-25 15:38:50|||||||||2
1621957140000|2021-05-25 15:39:00|||||||||2
1621957150000|2021-05-25 15:39:10|||||||||2
1621957160000|2021-05-25 15:39:20|11582.4|11558.4|11582.4|11558.4|11582.4|11558.4|11582.4|11558.4|1
1621957180000|2021-05-25 15:39:40|11583.3|11559.3|11583.3|11559.3|11583.3|11559.3|11583.3|11559.3|0
1621957230000|2021-05-25 15:40:30|11596.1|11556.1|11587.4|11563.4|11596.1|11563.4|11587.4|11553.8|2
1621957240000|2021-05-25 15:40:40|11617.9|11557.9|11612.9|11572.9|11617.9|11572.9|11609.5|11557.9|6
1621957250000|2021-05-25 15:40:50|11606.5|11582.5|11606.5|11582.5|11606.5|11582.5|11606.5|11582.5|0
1621957260000|2021-05-25 15:41:00|11607.4|11583.4|11607.4|11583.4|11607.4|11583.4|11607.4|11583.4|0
1621957400000|2021-05-25 15:43:20|11612.4|11588.4|11615.6|11575.6|11615.6|11588.4|11612.4|11575.6|1
1621957410000|2021-05-25 15:43:30|11612.9|11572.9|11612.9|11572.9|11612.9|11572.9|11612.9|11572.9|0
1621957590000|2021-05-25 15:46:30|11602.4|11578.4|11607.9|11567.9|11607.9|11578.4|11602.4|11567.9|0
1621957650000|2021-05-25 15:47:30|11611.1|11571.1|11613.8|11573.8|11613.8|11573.8|11611.1|11571.1|0
1621957670000|2021-05-25 15:47:50|11610.8|11586.8|11610.8|11586.8|11610.8|11586.8|11610.8|11586.8|0
1621957700000|2021-05-25 15:48:20|11613.8|11573.8|11604.9|11580.9|11613.8|11583.4|11604.2|11572.9|1
1621957710000|2021-05-25 15:48:30|11607.4|11583.4|11613.8|11573.8|11613.8|11583.4|11607.4|11573.8|0
1621957780000|2021-05-25 15:49:40|11608.3|11584.3|11613.8|11573.8|11614.7|11584.3|11608.3|11573.8|0
1621957820000|2021-05-25 15:50:20|11604.2|11580.2|11607.4|11583.4|11612.9|11583.4|11604.2|11567.9|0
1621957850000|2021-05-25 15:50:50|11609|11585|11610.8|11586.8|11610.8|11586.8|11609|11585|0
1621957870000|2021-05-25 15:51:10|11612.9|11572.9|11612.9|11572.9|11612.9|11572.9|11612.9|11572.9|0
1621957880000|2021-05-25 15:51:20|11611.3|11571.3|11610.4|11570.4|11611.3|11571.3|11610.4|11570.4|0
1621957890000|2021-05-25 15:51:30|11605.6|11581.6|11605.6|11581.6|11605.6|11581.6|11605.6|11581.6|0
1621957900000|2021-05-25 15:51:40|11608.3|11584.3|11608.3|11584.3|11608.3|11584.3|11608.3|11584.3|0
1621957990000|2021-05-25 15:53:10|11612.9|11572.9|11610.4|11570.4|11612.9|11572.9|11610.4|11570.4|0
1621958040000|2021-05-25 15:54:00|11610.8|11586.8|11610.8|11586.8|11610.8|11586.8|11610.8|11586.8|0
1621958080000|2021-05-25 15:54:40|11653.8|11593.8|11637.9|11597.9|11662|11610.9|11634.9|11593.8|4
1621958100000|2021-05-25 15:55:00|11633.3|11609.3|11633.3|11609.3|11633.3|11609.3|11633.3|11609.3|0
1621958130000|2021-05-25 15:55:30|11636.3|11596.3|11636.3|11596.3|11636.3|11596.3|11636.3|11596.3|1
1621958140000|2021-05-25 15:55:40|11635.4|11595.4|11759.7|11699.7|11759.7|11699.7|11635.4|11595.4|8
1621958150000|2021-05-25 15:55:50|11751.3|11711.3|11793.8|11733.8|11835.1|11811.1|11751.3|11711.3|25
1621958160000|2021-05-25 15:56:00|11792.2|11732.2|11813.1|11773.1|11826.3|11773.1|11792.2|11732.2|0
1621958170000|2021-05-25 15:56:10|11809.7|11769.7|11808.8|11768.8|11809.7|11769.7|11808.8|11768.8|0
1621958180000|2021-05-25 15:56:20|11797.1|11757.1|11783.8|11723.8|11797.1|11757.1|11783.8|11723.8|1
1621958190000|2021-05-25 15:56:30|11781.3|11721.3|11778.8|11718.8|11781.3|11721.3|11778.8|11718.8|0
1621958220000|2021-05-25 15:57:00|11779.7|11719.7|11779.7|11719.7|11779.7|11719.7|11779.7|11719.7|0
1621958280000|2021-05-25 15:58:00|11777.2|11717.2|11777.2|11717.2|11777.2|11717.2|11777.2|11717.2|0
1621958290000|2021-05-25 15:58:10|11774.7|11714.7|11774.7|11714.7|11774.7|11714.7|11774.7|11714.7|0
1621958330000|2021-05-25 15:58:50|11773.1|11713.1|11772.2|11712.2|11773.1|11713.1|11772.2|11712.2|0
1621958400000|2021-05-25 16:00:00|11780.2|11720.2|11784.7|11724.7|11784.7|11724.7|11780.2|11720.2|0
1621958570000|2021-05-25 16:02:50|11814.7|11754.7|11824.7|11764.7|11824.7|11764.7|11814.7|11754.7|25
1621958600000|2021-05-25 16:03:20|11824.8|11764.8|11851.3|11791.3|11851.3|11791.3|11824.8|11764.8|20
1621958630000|2021-05-25 16:03:50|11849.8|11789.8|11851.4|11791.4|11851.4|11791.4|11849.8|11789.8|0
1621958640000|2021-05-25 16:04:00|11849.8|11789.8|11859.8|11799.8|11859.8|11799.8|11849.8|11789.8|1
1621958680000|2021-05-25 16:04:40|11847.1|11787.1|11822.3|11762.3|11847.1|11787.1|11822.3|11762.3|3
1621958740000|2021-05-25 16:05:40|||||||||1
1621958750000|2021-05-25 16:05:50|11814.3|11754.3|11809.8|11749.8|11814.3|11754.3|11809.8|11749.8|0
1621958760000|2021-05-25 16:06:00|11808.2|11748.2|11807.3|11747.3|11808.2|11748.2|11807.3|11747.3|0
1621958780000|2021-05-25 16:06:20|11809.8|11749.8|11809.8|11749.8|11809.8|11749.8|11809.8|11749.8|0
1621958790000|2021-05-25 16:06:30|11814.6|11754.6|11814.8|11754.8|11814.8|11754.8|11814.6|11754.6|0
1621958800000|2021-05-25 16:06:40|11816.4|11756.4|11817.3|11757.3|11817.3|11757.3|11816.4|11756.4|0
1621958900000|2021-05-25 16:08:20|11810.9|11750.9|11807.3|11747.3|11810.9|11750.9|11807.3|11747.3|0
1621958930000|2021-05-25 16:08:50|11790.7|11730.7|11796.4|11736.4|11796.4|11736.4|11790.7|11730.7|6
1621958940000|2021-05-25 16:09:00|11797.3|11737.3|11797.3|11737.3|11797.3|11737.3|11797.3|11737.3|0
1621959010000|2021-05-25 16:10:10|11795.7|11735.7|11793.9|11733.9|11795.7|11735.7|11789.8|11729.8|0
1621959030000|2021-05-25 16:10:30|11794.8|11734.8|11807.3|11747.3|11812.3|11752.3|11794.8|11734.8|0
1621959200000|2021-05-25 16:13:20|11797.3|11737.3|11792.3|11732.3|11797.3|11737.3|11792.3|11732.3|0
1621959210000|2021-05-25 16:13:30|11795.5|11735.5|11794.8|11734.8|11809.8|11749.8|11794.8|11734.8|0
1621959220000|2021-05-25 16:13:40|11793.2|11733.2|11792.3|11732.3|11793.2|11733.2|11792.3|11732.3|0
1621959270000|2021-05-25 16:14:30|11797.3|11737.3|11803.2|11743.2|11803.2|11743.2|11797.3|11737.3|0
1621959390000|2021-05-25 16:16:30|11789.8|11729.8|11807.3|11747.3|11807.3|11747.3|11789.8|11729.8|1
1621959420000|2021-05-25 16:17:00|11810.5|11750.5|11813.2|11753.2|11813.2|11753.2|11810.5|11750.5|0
1621959430000|2021-05-25 16:17:10|11814.8|11754.8|11813.2|11753.2|11819.8|11759.8|11813.2|11753.2|0
1621959460000|2021-05-25 16:17:40|11807.3|11747.3|11807.3|11747.3|11807.3|11747.3|11807.3|11747.3|0
1621959510000|2021-05-25 16:18:30|11808.2|11748.2|11808.2|11748.2|11808.2|11748.2|11808.2|11748.2|0
1621959570000|2021-05-25 16:19:30|11813.2|11753.2|11813.2|11753.2|11813.2|11753.2|11813.2|11753.2|0
1621959700000|2021-05-25 16:21:40|11814.8|11754.8|11814.8|11754.8|11814.8|11754.8|11814.8|11754.8|0
1621959710000|2021-05-25 16:21:50|11816.4|11756.4|11818.2|11758.2|11818.2|11758.2|11816.4|11756.4|0
1621959790000|2021-05-25 16:23:10|11811.8|11751.8|11807.3|11747.3|11811.8|11751.8|11807.3|11747.3|2
1621959820000|2021-05-25 16:23:40|11813.2|11753.2|11813.2|11753.2|11813.2|11753.2|11813.2|11753.2|0
1621959990000|2021-05-25 16:26:30|11814.8|11754.8|11814.8|11754.8|11814.8|11754.8|11814.8|11754.8|18
1621960020000|2021-05-25 16:27:00|11815.7|11755.7|11815.7|11755.7|11815.7|11755.7|11815.7|11755.7|0
1621960080000|2021-05-25 16:28:00|11818.9|11758.9|11819.8|11759.8|11819.8|11759.8|11818.9|11758.9|0
1621960090000|2021-05-25 16:28:10|11812.3|11772.3|11812.3|11772.3|11812.3|11772.3|11812.3|11772.3|0
1621960110000|2021-05-25 16:28:30|11813.2|11773.2|11814.8|11774.8|11814.8|11774.8|11813.2|11773.2|0
1621960150000|2021-05-25 16:29:10|11815.7|11775.7|11815.7|11775.7|11815.7|11775.7|11815.7|11775.7|0
1621960230000|2021-05-25 16:30:30|11809.3|11785.3|11809.3|11785.3|11809.3|11785.3|11809.3|11785.3|0
1621960240000|2021-05-25 16:30:40|11810.2|11786.2|11810.2|11786.2|11810.2|11786.2|11810.2|11786.2|4
1621960250000|2021-05-25 16:30:50|11815.9|11791.9|11815.9|11791.9|11815.9|11791.9|11815.9|11791.9|1
1621960260000|2021-05-25 16:31:00|11816.8|11792.8|11834.8|11794.8|11839.8|11794.8|11816.8|11779.8|1
1621960280000|2021-05-25 16:31:20|11829.3|11805.3|11829.3|11805.3|11829.3|11805.3|11829.3|11805.3|0
1621960290000|2021-05-25 16:31:30|11835.7|11795.7|11835.7|11795.7|11835.7|11795.7|11835.7|11795.7|1
1621960320000|2021-05-25 16:32:00|11839.4|11779.4|11831.4|11791.4|11839.8|11791.4|11831.4|11776.4|0
1621960330000|2021-05-25 16:32:10|11832.3|11792.3|11834.8|11794.8|11834.8|11794.8|11832.3|11792.3|0
1621960440000|2021-05-25 16:34:00|11834.9|11794.9|11834.9|11794.9|11834.9|11794.9|11834.9|11794.9|0
1621960520000|2021-05-25 16:35:20|11834|11774|11834|11774|11834|11774|11834|11774|3
1621960530000|2021-05-25 16:35:30|11834.9|11774.9|11834.9|11774.9|11834.9|11774.9|11834.9|11774.9|0
1621960550000|2021-05-25 16:35:50|11833.3|11773.3|11832.4|11772.4|11833.3|11773.3|11832.4|11772.4|0
1621960560000|2021-05-25 16:36:00|11837.4|11777.4|11839.9|11779.9|11839.9|11779.9|11837.4|11777.4|0
1621960570000|2021-05-25 16:36:10|11835.1|11775.1|11837.4|11777.4|11837.4|11777.4|11834|11774|0
1621960610000|2021-05-25 16:36:50|11839.9|11779.9|11839.9|11779.9|11839.9|11779.9|11839.9|11779.9|0
1621960620000|2021-05-25 16:37:00|11831.5|11791.5|11831.5|11791.5|11831.5|11791.5|11831.5|11791.5|0
1621960630000|2021-05-25 16:37:10|11833.3|11793.3|11833.3|11793.3|11833.3|11793.3|11833.3|11793.3|0
1621960700000|2021-05-25 16:38:20|11835.8|11775.8|11835.8|11775.8|11835.8|11775.8|11835.8|11775.8|0
1621960730000|2021-05-25 16:38:50|11828.6|11768.6|11824.9|11764.9|11828.6|11768.6|11817.4|11757.4|1
1621960740000|2021-05-25 16:39:00|11823.3|11763.3|11823.3|11763.3|11823.3|11763.3|11823.3|11763.3|0
1621960750000|2021-05-25 16:39:10|11822.4|11762.4|11822.4|11762.4|11822.4|11762.4|11822.4|11762.4|0
1621960840000|2021-05-25 16:40:40|11823.3|11763.3|11823.3|11763.3|11823.3|11763.3|11823.3|11763.3|0
1621960930000|2021-05-25 16:42:10|11822.4|11762.4|11822.4|11762.4|11822.4|11762.4|11820.8|11760.8|1
1621960950000|2021-05-25 16:42:30|11827.4|11767.4|11827.4|11767.4|11827.4|11767.4|11827.4|11767.4|0
1621960960000|2021-05-25 16:42:40|11828.3|11768.3|11829.9|11769.9|11829.9|11769.9|11828.3|11768.3|0
1621960980000|2021-05-25 16:43:00|11830.8|11770.8|11830.8|11770.8|11830.8|11770.8|11830.8|11770.8|0
1621961160000|2021-05-25 16:46:00|11833.3|11773.3|11833.3|11773.3|11833.3|11773.3|11833.3|11773.3|0
1621961200000|2021-05-25 16:46:40|11834.9|11774.9|11833.3|11773.3|11834.9|11774.9|11833.3|11773.3|0
1621961240000|2021-05-25 16:47:20|11825.3|11765.3|11821.5|11761.5|11825.3|11765.3|11821.5|11761.5|1
1621961250000|2021-05-25 16:47:30|11822.4|11762.4|11822.4|11762.4|11822.4|11762.4|11822.4|11762.4|0
1621961280000|2021-05-25 16:48:00|11827.2|11767.2|11827.4|11767.4|11834.9|11774.9|11826.5|11766.5|2
1621961290000|2021-05-25 16:48:10|11832.4|11772.4|11834.9|11774.9|11834.9|11774.9|11827.4|11767.4|1
1621961470000|2021-05-25 16:51:10|11831.3|11771.3|11827.4|11767.4|11831.3|11771.3|11824.9|11764.9|1
1621961490000|2021-05-25 16:51:30|11824.9|11764.9|11824.9|11764.9|11824.9|11764.9|11824.9|11764.9|0
1621961500000|2021-05-25 16:51:40|11827.4|11767.4|11827.4|11767.4|11827.4|11767.4|11827.4|11767.4|0
1621961520000|2021-05-25 16:52:00|11824.9|11764.9|11824.9|11764.9|11824.9|11764.9|11824.9|11764.9|0
1621961590000|2021-05-25 16:53:10|11827.4|11767.4|11824.9|11764.9|11827.4|11767.4|11824.9|11764.9|2
1621961700000|2021-05-25 16:55:00|11826.5|11766.5|11827.4|11767.4|11827.4|11767.4|11826.5|11766.5|0
1621961870000|2021-05-25 16:57:50|11829|11769|11829.9|11769.9|11829.9|11769.9|11829|11769|0
1621961950000|2021-05-25 16:59:10|11832.4|11772.4|11832.4|11772.4|11832.4|11772.4|11832.4|11772.4|1
1621961990000|2021-05-25 16:59:50|11834|11774|11834.9|11774.9|11834.9|11774.9|11834|11774|0
1621962020000|2021-05-25 17:00:20|11823.3|11799.3|11834.9|11774.9|11834.9|11799.3|11823.3|11774.9|1
1621962270000|2021-05-25 17:04:30|11835|11775|11835|11775|11835|11775|11835|11775|0
1621962290000|2021-05-25 17:04:50|11822.5|11782.5|11823.4|11783.4|11834|11783.4|11822.5|11774|0
1621962300000|2021-05-25 17:05:00|11822.5|11782.5|11822.5|11782.5|11822.5|11782.5|11822.5|11782.5|0
1621962310000|2021-05-25 17:05:10|11809.5|11785.5|11809.5|11785.5|11809.5|11785.5|11809.5|11785.5|0
1621962320000|2021-05-25 17:05:20|11804|11780|11810|11750|11810|11780|11804|11750|1
1621962330000|2021-05-25 17:05:30|||||||||1
1621962350000|2021-05-25 17:05:50|11808.4|11748.4|11807.5|11747.5|11808.4|11748.4|11807.5|11747.5|0
1621962360000|2021-05-25 17:06:00|11804.3|11744.3|11804.1|11744.1|11804.3|11744.3|11804.1|11744.1|0
1621962370000|2021-05-25 17:06:10|11805|11745|11792.5|11732.5|11805|11745|11789.1|11729.1|2
1621962400000|2021-05-25 17:06:40|11798.8|11738.8|11802.5|11742.5|11802.5|11742.5|11798.8|11738.8|1
1621962410000|2021-05-25 17:06:50|11796.1|11736.1|11795|11735|11796.1|11736.1|11792.5|11732.5|0
1621962490000|2021-05-25 17:08:10|11797.5|11737.5|11797.5|11737.5|11797.5|11737.5|11797.5|11737.5|1
1621963010000|2021-05-25 17:16:50|11796.6|11736.6|11785.7|11761.7|11796.6|11761.7|11785.7|11734.1|2
1621963020000|2021-05-25 17:17:00|11791.1|11767.1|11796.6|11736.6|11796.6|11767.1|11791.1|11736.6|0
1621963030000|2021-05-25 17:17:10|11794.1|11734.1|11794.1|11734.1|11794.1|11734.1|11794.1|11734.1|0
1621963170000|2021-05-25 17:19:30|11791.6|11731.6|11774.1|11734.1|11791.6|11736.6|11774.1|11729.1|0
1621963180000|2021-05-25 17:19:40|11763.6|11739.6|11763.6|11739.6|11770.8|11746.8|11763.6|11739.6|1
1621963190000|2021-05-25 17:19:50|11769.1|11729.1|11759.1|11719.1|11769.1|11729.6|11753.6|11719.1|0
1621963200000|2021-05-25 17:20:00|11751.1|11727.1|11748.6|11724.6|11751.1|11727.1|11748.6|11724.6|0
1621963440000|2021-05-25 17:24:00|11753.6|11729.6|11753.6|11729.6|11753.6|11729.6|11753.6|11729.6|0
1621963450000|2021-05-25 17:24:10|11750.4|11726.4|11748.6|11724.6|11750.4|11726.4|11748.6|11724.6|0
1621963620000|2021-05-25 17:27:00|11753.6|11729.6|11748.6|11724.6|11753.6|11729.6|11748.6|11724.6|0
1621963720000|2021-05-25 17:28:40|11740.9|11700.9|11727.2|11703.2|11740.9|11706.4|11727.2|11700.9|1
1621963730000|2021-05-25 17:28:50|11725.4|11701.4|11730.4|11706.4|11730.4|11706.4|11725.4|11701.4|2
1621963740000|2021-05-25 17:29:00|11734.5|11710.5|11734.5|11710.5|11734.5|11710.5|11734.5|11710.5|1
1621963750000|2021-05-25 17:29:10|11767.5|11707.5|11785.9|11745.9|11799.1|11745.9|11766.1|11707.5|3
1621963760000|2021-05-25 17:29:20|11784.1|11744.1|11784.1|11744.1|11786.6|11746.6|11784.1|11744.1|2
1621963770000|2021-05-25 17:29:30|11774.5|11750.5|11774.5|11750.5|11774.5|11750.5|11774.5|11750.5|0
1621963780000|2021-05-25 17:29:40|11773.6|11749.6|11773.6|11749.6|11773.6|11749.6|11773.6|11749.6|0
1621963790000|2021-05-25 17:29:50|11786.6|11746.6|11786.6|11746.6|11786.6|11746.6|11786.6|11746.6|1
1621963840000|2021-05-25 17:30:40|11789.1|11749.1|11789.1|11749.1|11789.1|11749.1|11789.1|11749.1|0
1621963850000|2021-05-25 17:30:50|11811.6|11751.6|11806.6|11746.6|11811.6|11751.6|11806.6|11746.6|0
1621963980000|2021-05-25 17:33:00|11808.2|11748.2|11810|11750|11810.7|11750.7|11808.2|11748.2|0
1621963990000|2021-05-25 17:33:10|11809.1|11749.1|11809.1|11749.1|11809.1|11749.1|11809.1|11749.1|0
1621964060000|2021-05-25 17:34:20|11810.7|11750.7|11811|11751|11814.1|11754.1|11809.1|11749.1|0
1621964070000|2021-05-25 17:34:30|11809.1|11749.1|11809.1|11749.1|11810.7|11750.7|11809.1|11749.1|0
1621964100000|2021-05-25 17:35:00|11811.6|11751.6|11809.1|11749.1|11811.6|11751.6|11809.1|11749.1|0
1621964130000|2021-05-25 17:35:30|11811.6|11751.6|11809.1|11749.1|11811.6|11751.6|11809.1|11749.1|0
1621964160000|2021-05-25 17:36:00|11811.6|11751.6|11809.2|11749.2|11811.6|11751.6|11809.2|11749.2|0
1621964190000|2021-05-25 17:36:30|11811.7|11751.7|11809.2|11749.2|11811.7|11751.7|11809.2|11749.2|0
1621964210000|2021-05-25 17:36:50|11810.7|11750.7|11813.2|11753.2|11813.2|11753.2|11810.7|11750.7|0
1621964220000|2021-05-25 17:37:00|11814.2|11754.2|11814.2|11754.2|11814.2|11754.2|11814.2|11754.2|0
1621965240000|2021-05-25 17:54:00|11804.2|11780.2|11808.7|11784.7|11811.2|11787.2|11804.2|11780.2|0
1621965250000|2021-05-25 17:54:10|||||||||3
1621965260000|2021-05-25 17:54:20|11810.3|11786.3|11813.7|11789.7|11813.7|11789.7|11808.7|11784.7|0
1621965270000|2021-05-25 17:54:30|11811.2|11787.2|11811.7|11771.7|11819.2|11789.7|11811.2|11754.2|3
1621965280000|2021-05-25 17:54:40|11814.2|11774.2|11783.5|11723.5|11814.2|11787.2|11783.5|11723.5|8
1621965290000|2021-05-25 17:54:50|11781.9|11721.9|11782.6|11722.6|11782.6|11722.6|11781|11721|0
1621965530000|2021-05-25 17:58:50|11784.2|11724.2|11794.2|11734.2|11794.2|11734.2|11784.2|11724.2|0
1621965540000|2021-05-25 17:59:00|11795.8|11735.8|11791.7|11731.7|11804.2|11758.3|11791.7|11731.7|1
1621965550000|2021-05-25 17:59:10|11794.2|11734.2|11763.5|11703.5|11804.2|11744.2|11761|11701|1
1621965560000|2021-05-25 17:59:20|11766.7|11706.7|11761|11701|11766.7|11706.7|11761|11701|1
1621965570000|2021-05-25 17:59:30|11771|11711|11790.1|11730.1|11790.1|11730.1|11771|11711|1
1621965590000|2021-05-25 17:59:50|||||||||2
1622030400000|2021-05-26 12:00:00|11791.2|11731.2|11725.2|11665.2|11792.7|11732.7|11722.7|11662.7|8
1622030410000|2021-05-26 12:00:10|11712.1|11672.1|11722.7|11662.7|11722.7|11672.1|11711.2|11660.2|0
1622030430000|2021-05-26 12:00:30|11727.4|11667.4|11730.9|11670.9|11730.9|11670.9|11727.4|11667.4|3
1622030440000|2021-05-26 12:00:40|11724|11684|11765.2|11705.2|11777.7|11717.7|11723.4|11683.4|4
1622030450000|2021-05-26 12:00:50|11766.8|11706.8|11757.7|11697.7|11770.2|11710.2|11757.7|11697.7|0
1622030460000|2021-05-26 12:01:00|11750.2|11710.2|11765.9|11705.9|11765.9|11712.7|11750.2|11705.9|0
1622030470000|2021-05-26 12:01:10|11767.7|11707.7|11767.7|11707.7|11767.7|11707.7|11767.7|11707.7|0
1622030480000|2021-05-26 12:01:20|11745|11721|11760.2|11720.2|11767.7|11721|11742.2|11707.7|0
1622030490000|2021-05-26 12:01:30|11742.7|11702.7|11742.7|11702.7|11765.2|11705.7|11729.7|11697.7|1
1622030500000|2021-05-26 12:01:40|11740.9|11700.9|11765.2|11705.2|11765.2|11705.2|11740.9|11687.7|2
1622030570000|2021-05-26 12:02:50|11770.2|11710.2|11770.2|11710.2|11770.2|11710.2|11770.2|11710.2|0
1622030580000|2021-05-26 12:03:00|11760.2|11700.2|11765.2|11705.2|11765.2|11705.2|11760.2|11700.2|0
1622030590000|2021-05-26 12:03:10|11765.3|11705.3|11780.3|11720.3|11780.3|11720.3|11765.3|11705.3|0
1622030690000|2021-05-26 12:04:50|11777.1|11717.1|11775.3|11715.3|11777.1|11717.1|11775.3|11715.3|0
1622030740000|2021-05-26 12:05:40|11772.1|11712.1|11770.3|11710.3|11772.1|11712.1|11770.3|11710.3|0
1622030770000|2021-05-26 12:06:10|11753|11693|11742.8|11682.8|11753|11693|11742.8|11682.8|0
1622030830000|2021-05-26 12:07:10|11744.3|11684.3|11742.8|11682.8|11744.3|11684.3|11742.8|11682.8|0
1622030880000|2021-05-26 12:08:00|11745.3|11685.3|11743.7|11683.7|11745.3|11685.3|11743.7|11683.7|0
1622030890000|2021-05-26 12:08:10|11742.8|11682.8|11742.8|11682.8|11742.8|11682.8|11742.8|11682.8|0
1622030900000|2021-05-26 12:08:20|11745.3|11685.3|11742.8|11682.8|11745.3|11685.3|11742.8|11682.8|0
1622030910000|2021-05-26 12:08:30|11744.3|11684.3|11744.3|11684.3|11745.3|11685.3|11742.8|11682.8|0
1622030920000|2021-05-26 12:08:40|11742.8|11682.8|11743.7|11683.7|11745.3|11685.3|11742.8|11682.8|0
1622030930000|2021-05-26 12:08:50|11745.3|11685.3|11772.8|11712.8|11777.8|11717.8|11742.8|11682.8|5
1622030940000|2021-05-26 12:09:00|11775.9|11715.9|11786.8|11726.8|11786.8|11726.8|11775.9|11715.9|0
1622030950000|2021-05-26 12:09:10|11789.3|11729.3|11792.8|11732.8|11792.8|11732.8|11789.3|11729.3|0
1622030970000|2021-05-26 12:09:30|11793.7|11733.7|11793.7|11733.7|11793.7|11733.7|11793.7|11733.7|0
1622030980000|2021-05-26 12:09:40|11795.3|11735.3|11796.2|11736.2|11796.2|11736.2|11795.3|11735.3|0
1622031000000|2021-05-26 12:10:00|11807.2|11747.2|11812.8|11752.8|11812.8|11752.8|11807.2|11747.2|0
1622031050000|2021-05-26 12:10:50|11814.3|11754.3|11815.3|11755.3|11815.3|11755.3|11814.3|11754.3|0
1622031100000|2021-05-26 12:11:40|11816.8|11756.8|11816.2|11756.2|11816.8|11756.8|11816.2|11756.2|0
1622031120000|2021-05-26 12:12:00|11815.3|11755.3|11815.3|11755.3|11815.3|11755.3|11815.3|11755.3|0
1622031200000|2021-05-26 12:13:20|11813.7|11753.7|11817.8|11757.8|11817.8|11757.8|11812.8|11752.8|0
1622031300000|2021-05-26 12:15:00|11819.4|11759.4|11820.3|11760.3|11820.3|11760.3|11819.4|11759.4|0
1622031340000|2021-05-26 12:15:40|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|1
1622031370000|2021-05-26 12:16:10|11820.3|11760.3|11820.3|11760.3|11820.3|11760.3|11820.3|11760.3|1
1622031530000|2021-05-26 12:18:50|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|0
1622031640000|2021-05-26 12:20:40|11820.3|11760.3|11820.3|11760.3|11820.3|11760.3|11820.3|11760.3|0
1622031650000|2021-05-26 12:20:50|11817.8|11757.8|11817.8|11757.8|11819.4|11759.4|11817.8|11757.8|0
1622031830000|2021-05-26 12:23:50|11819.4|11759.4|11819.4|11759.4|11819.4|11759.4|11819.4|11759.4|0
1622032100000|2021-05-26 12:28:20|11814.4|11754.4|11816|11756|11816|11756|11814.4|11754.4|1
1622032110000|2021-05-26 12:28:30|11816.9|11756.9|11816.9|11756.9|11816.9|11756.9|11816.9|11756.9|0
1622032200000|2021-05-26 12:30:00|11818.5|11758.5|11818.5|11758.5|11818.5|11758.5|11818.5|11758.5|0
1622032290000|2021-05-26 12:31:30|11819.4|11759.4|11821.9|11761.9|11826|11766|11817.8|11757.8|0
1622032520000|2021-05-26 12:35:20||11781.9||11781.9||11781.9||11781.9|0
1622032560000|2021-05-26 12:36:00|11823.5|11783.5|11853.8|11793.8|11855.4|11795.4|11823.5|11783.5|2
1622032570000|2021-05-26 12:36:10|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|0
1622032680000|2021-05-26 12:38:00|11851.9|11791.9|11851.9|11791.9|11851.9|11791.9|11851.9|11791.9|0
1622032730000|2021-05-26 12:38:50|11853.5|11793.5|11854.4|11794.4|11854.4|11794.4|11853.5|11793.5|0
1622032770000|2021-05-26 12:39:30|11856.9|11796.9|11853.5|11793.5|11856.9|11796.9|11851.9|11791.9|0
1622032780000|2021-05-26 12:39:40|11854.4|11794.4|11854.4|11794.4|11854.4|11794.4|11854.4|11794.4|0
1622032920000|2021-05-26 12:42:00|11856|11796|11851.9|11791.9|11856.9|11796.9|11851.9|11791.9|0
1622032960000|2021-05-26 12:42:40|11850.4|11790.4|11849.4|11789.4|11850.4|11790.4|11849.4|11789.4|0
1622033000000|2021-05-26 12:43:20|11836.3|11796.3|11836.9|11776.9|11838.5|11796.3|11836.3|11776.9|3
1622033080000|2021-05-26 12:44:40|11838.5|11778.5|11838.5|11778.5|11838.5|11778.5|11838.5|11778.5|0
1622033090000|2021-05-26 12:44:50|11837|11777|11837|11777|11837|11777|11837|11777|0
1622033140000|2021-05-26 12:45:40|11825.4|11785.4|11824.5|11784.5|11825.4|11785.4|11824.5|11784.5|0
1622033180000|2021-05-26 12:46:20|11811.5|11787.5|11811.5|11787.5|11811.5|11787.5|11811.5|11787.5|0
1622033200000|2021-05-26 12:46:40|11809|11785|11816|11756|11816|11785|11809|11756|1
1622033740000|2021-05-26 12:55:40|11817|11757|11817|11757|11817|11757|11817|11757|1
1622034000000|2021-05-26 13:00:00|11821.7|11761.7|11821.7|11761.7|11821.7|11761.7|11821.7|11761.7|1
1622034010000|2021-05-26 13:00:10|11824.5|11764.5|11824.5|11764.5|11824.5|11764.5|11824.5|11764.5|0
1622034130000|2021-05-26 13:02:10|11826.1|11766.1|11832|11772|11832|11772|11826.1|11766.1|0
1622034230000|2021-05-26 13:03:50|11833.6|11773.6|11834.5|11774.5|11834.5|11774.5|11833.6|11773.6|0
1622034350000|2021-05-26 13:05:50|11837|11777|11837|11777|11837|11777|11837|11777|1
1622034480000|2021-05-26 13:08:00|11829.5|11789.5|11829.5|11789.5|11829.5|11789.5|11829.5|11789.5|0
1622034780000|2021-05-26 13:13:00|11832|11792|11832|11792|11832|11792|11832|11792|0
1622034900000|2021-05-26 13:15:00|||||||||1
1622034910000|2021-05-26 13:15:10|11825.6|11801.6|11825.6|11801.6|11825.6|11801.6|11825.6|11801.6|0
1622034930000|2021-05-26 13:15:30|11826.5|11802.5|11826.5|11802.5|11826.5|11802.5|11826.5|11802.5|0
1622034960000|2021-05-26 13:16:00|11826.6|11802.6|11826.6|11802.6|11826.6|11802.6|11826.6|11802.6|0
1622035020000|2021-05-26 13:17:00|11828.1|11804.1|11829.1|11805.1|11829.1|11805.1|11828.1|11804.1|0
1622035030000|2021-05-26 13:17:10|11833.7|11809.7|11836.2|11812.2|11840.2|11812.2|11833.7|11800.2|4
1622035040000|2021-05-26 13:17:20|11838.7|11814.7|11838.7|11814.7|11838.7|11814.7|11838.7|11814.7|0
1622035060000|2021-05-26 13:17:40|11850.6|11826.6|11850.6|11826.6|11850.6|11826.6|11850.6|11826.6|2
1622035090000|2021-05-26 13:18:10|11848.7|11824.7|11845.6|11821.6|11848.7|11824.7|11845.6|11821.6|1
1622035140000|2021-05-26 13:19:00|11828.6|11768.6|11808.6|11768.6|11829.6|11774.6|11808.6|11761.1|4
1622035160000|2021-05-26 13:19:20|11816.1|11756.1|11816.1|11756.1|11816.1|11756.1|11816.1|11756.1|0
1622035200000|2021-05-26 13:20:00|11808.6|11768.6|11811.1|11771.1|11811.1|11771.1|11808.6|11768.6|0
1622035210000|2021-05-26 13:20:10|11809.6|11769.6|11810.2|11770.2|11811.1|11771.1|11808.6|11768.6|0
1622035220000|2021-05-26 13:20:20|11808.6|11768.6|11809.6|11769.6|11816.1|11771.1|11808.6|11756.1|0
1622035230000|2021-05-26 13:20:30|11808.6|11768.6|11811.1|11771.1|11816.1|11771.1|11808.6|11756.1|0
1622035240000|2021-05-26 13:20:40|11809.6|11769.6|11810.2|11770.2|11811.1|11771.1|11808.6|11768.6|0
1622035250000|2021-05-26 13:20:50|11808.6|11768.6|11808.6|11768.6|11818|11771.1|11808.6|11758|0
1622035260000|2021-05-26 13:21:00|11811.1|11771.1|11811.1|11771.1|11811.1|11771.1|11808.6|11768.6|0
1622035270000|2021-05-26 13:21:10|11808.6|11768.6|11811.1|11771.1|11811.1|11771.1|11808.6|11768.6|0
1622035280000|2021-05-26 13:21:20|11808.6|11768.6|11811.1|11771.1|11811.1|11771.1|11808.6|11768.6|0
1622035360000|2021-05-26 13:22:40|11805.6|11781.6|11841.1|11781.1|11841.1|11784.4|11805.6|11776.1|2
1622035370000|2021-05-26 13:22:50|11839.6|11779.6|11846.1|11786.1|11846.1|11786.1|11838.6|11778.6|0
1622035380000|2021-05-26 13:23:00|11837.7|11797.7|11847.1|11787.1|11847.1|11798.6|11837.7|11787.1|0
1622035390000|2021-05-26 13:23:10|11851.1|11791.1|11848.6|11788.6|11851.1|11791.1|11848.6|11788.6|0
1622035520000|2021-05-26 13:25:20|11853.1|11829.1|11853.1|11829.1|11853.1|11829.1|11853.1|11829.1|3
1622035570000|2021-05-26 13:26:10|11864.3|11824.3|11855.6|11831.6|11866.1|11831.6|11855.6|11824.3|26
1622035630000|2021-05-26 13:27:10|11855.7|11831.7|11855.7|11831.7|11855.7|11831.7|11855.7|11831.7|0
1622035700000|2021-05-26 13:28:20|11854.1|11830.1|11853.2|11829.2|11854.1|11830.1|11853.2|11829.2|0
1622035810000|2021-05-26 13:30:10|||||||||1
1622035900000|2021-05-26 13:31:40|||||||||1
1622036120000|2021-05-26 13:35:20|11850.7|11826.7|11850.7|11826.7|11850.7|11826.7|11850.7|11826.7|0
1622036280000|2021-05-26 13:38:00|11870.7|11846.7|11863.7|11823.7|11870.7|11846.7|11863.7|11823.7|16
1622036290000|2021-05-26 13:38:10|11863.2|11839.2|11863.7|11823.7|11865.7|11841.7|11863.2|11823.7|5
1622036400000|2021-05-26 13:40:00|||||||||1
1622036650000|2021-05-26 13:44:10|11865.3|11825.3|11866.2|11826.2|11868.7|11828.7|11865.3|11825.3|1
1622036680000|2021-05-26 13:44:40|11868.7|11828.7|11868.7|11828.7|11868.7|11828.7|11868.7|11828.7|0
1622036790000|2021-05-26 13:46:30|11865.3|11825.3|11865.3|11825.3|11865.3|11825.3|11865.3|11825.3|0
1622036860000|2021-05-26 13:47:40|11868.7|11828.7|11868.7|11828.7|11868.7|11828.7|11868.7|11828.7|0
1622037120000|2021-05-26 13:52:00|11871.2|11831.2|11871.2|11831.2|11871.2|11831.2|11869.7|11829.7|0
1622037160000|2021-05-26 13:52:40|11876.9|11836.9|11871.2|11831.2|11878.2|11854.2|11871.2|11831.2|3
1622037190000|2021-05-26 13:53:10|11864.8|11840.8|11876.2|11836.2|11876.2|11840.8|11864.8|11836.2|0
1622037510000|2021-05-26 13:58:30|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|0
1622037630000|2021-05-26 14:00:30|11865.8|11841.8|11869.8|11845.8|11875.3|11845.8|11865.8|11835.3|1
1622037640000|2021-05-26 14:00:40|11870.8|11846.8|11870.8|11846.8|11870.8|11846.8|11870.8|11846.8|0
1622037670000|2021-05-26 14:01:10|11888.8|11848.8|11886.3|11846.3|11890.3|11850.3|11886.3|11846.3|1
1622037820000|2021-05-26 14:03:40|11889.4|11849.4|11891.3|11851.3|11891.3|11851.3|11889.4|11849.4|0
1622037830000|2021-05-26 14:03:50|11880.8|11856.8|11880.8|11856.8|11880.8|11856.8|11880.8|11856.8|0
1622037970000|2021-05-26 14:06:10|11879.2|11855.2|11878.3|11854.3|11879.2|11855.2|11878.3|11854.3|0
1622038000000|2021-05-26 14:06:40|11875.8|11851.8|11875.8|11851.8|11875.8|11851.8|11875.8|11851.8|0
1622038040000|2021-05-26 14:07:20|11859.1|11819.1|11867.5|11827.5|11867.5|11839.9|11859.1|11819.1|6
1622038050000|2021-05-26 14:07:30|11865.7|11825.7|11866.3|11806.3|11867.8|11825.7|11862.8|11802.8|0
1622038090000|2021-05-26 14:08:10|11863.8|11803.8|11866.3|11806.3|11866.3|11806.3|11863.8|11803.8|0
1622038100000|2021-05-26 14:08:20|11863.8|11803.8|11863.8|11803.8|11863.8|11803.8|11863.8|11803.8|0
1622038130000|2021-05-26 14:08:50|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|11858.8|11798.8|0
1622038180000|2021-05-26 14:09:40|11849.7|11809.7|11853.8|11793.8|11856.3|11809.7|11849.7|11793.8|0
1622038200000|2021-05-26 14:10:00|11852.2|11792.2|11851.3|11791.3|11853.8|11793.8|11851.3|11791.3|0
1622038220000|2021-05-26 14:10:20|11853.8|11793.8|11847.9|11787.9|11853.8|11793.8|11836.3|11776.3|7
1622038230000|2021-05-26 14:10:30|11848.8|11788.8|11846.3|11786.3|11848.8|11788.8|11846.3|11786.3|0
1622038290000|2021-05-26 14:11:30|11834.7|11794.7|11834.7|11794.7|11834.7|11794.7|11834.7|11794.7|0
1622038300000|2021-05-26 14:11:40|11833.8|11793.8|11833.8|11793.8|11833.8|11793.8|11833.8|11793.8|0
1622038390000|2021-05-26 14:13:10|11831.3|11791.3|11831.3|11791.3|11831.3|11791.3|11831.3|11791.3|0
1622038480000|2021-05-26 14:14:40|11846.3|11786.3|11846.3|11786.3|11848.8|11788.8|11846.3|11786.3|0
1622038490000|2021-05-26 14:14:50|11838.8|11798.8|11846.3|11786.3|11846.3|11798.8|11838.8|11786.3|0
1622038500000|2021-05-26 14:15:00|11838.8|11798.8|11846.3|11786.3|11846.3|11798.8|11833.8|11786.3|0
1622038510000|2021-05-26 14:15:10|11838.8|11798.8|11838.8|11798.8|11847.2|11798.8|11833.8|11785.4|0
1622038520000|2021-05-26 14:15:20|11847.2|11787.2|11847.2|11787.2|11847.2|11798.8|11837.9|11786.3|0
1622038530000|2021-05-26 14:15:30|11846.3|11786.3|11846.3|11786.3|11851.3|11791.3|11846.3|11786.3|0
1622038640000|2021-05-26 14:17:20|11847.2|11787.2|11841.3|11801.3|11847.2|11801.3|11838.8|11787.2|1
1622038650000|2021-05-26 14:17:30|11857.6|11797.6|11866.3|11806.3|11866.3|11806.3|11857.6|11797.6|1
1622038710000|2021-05-26 14:18:30|11868.8|11808.8|11868.8|11808.8|11868.8|11808.8|11868.8|11808.8|0
1622038830000|2021-05-26 14:20:30|11877.4|11853.4|11877.4|11853.4|11877.4|11853.4|11877.4|11853.4|6
1622038840000|2021-05-26 14:20:40|11878.3|11854.3|11878.3|11854.3|11878.3|11854.3|11878.3|11854.3|0
1622038860000|2021-05-26 14:21:00|11876.4|11852.4|11876.4|11852.4|11876.4|11852.4|11876.4|11852.4|0
1622038910000|2021-05-26 14:21:50|||||||||1
1622038950000|2021-05-26 14:22:30|11876.5|11852.5|11876.5|11852.5|11876.5|11852.5|11876.5|11852.5|0
1622039130000|2021-05-26 14:25:30|11872.9|11812.9|11856.3|11816.3|11872.9|11818.8|11856.3|11808.8|4
1622039140000|2021-05-26 14:25:40|11854.8|11814.8|11853.8|11813.8|11854.8|11814.8|11853.8|11813.8|0
1622039200000|2021-05-26 14:26:40|11862.3|11802.3|11862.3|11802.3|11862.3|11802.3|11862.3|11802.3|0
1622039220000|2021-05-26 14:27:00|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|0
1622039340000|2021-05-26 14:29:00|11862.3|11802.3|11862.3|11802.3|11862.3|11802.3|11862.3|11802.3|0
1622039360000|2021-05-26 14:29:20|11853.8|11813.8|11848.8|11808.8|11863.8|11813.8|11848.8|11797.3|0
1622039370000|2021-05-26 14:29:30|11857.3|11797.3|11857.3|11797.3|11859.8|11809.8|11848.8|11797.3|0
1622039380000|2021-05-26 14:29:40|11848.8|11808.8|11858.2|11798.2|11858.2|11809.8|11848.8|11797.3|0
1622039390000|2021-05-26 14:29:50|11849.8|11809.8|11857.3|11797.3|11858.2|11809.8|11848.9|11797.3|0
1622039400000|2021-05-26 14:30:00|11849.8|11809.8|11852.3|11792.3|11858.9|11809.8|11843.9|11792.3|0
1622039410000|2021-05-26 14:30:10|11853.2|11793.2|11853.2|11793.2|11853.2|11793.2|11853.2|11793.2|0
1622039430000|2021-05-26 14:30:30|11852.3|11792.3|11852.3|11792.3|11852.3|11792.3|11852.3|11792.3|0
1622039440000|2021-05-26 14:30:40|11826.8|11802.8|11826.8|11802.8|11826.8|11802.8|11826.8|11802.8|1
1622040430000|2021-05-26 14:47:10|11825.9|11801.9|11824.3|11800.3|11825.9|11801.9|11824.3|11800.3|0
1622040480000|2021-05-26 14:48:00|11826.8|11802.8|11841.8|11817.8|11841.8|11817.8|11826.8|11802.8|2
1622040490000|2021-05-26 14:48:10|11851.4|11811.4|11841.8|11817.8|11852.3|11817.8|11841.8|11811.4|0
1622040540000|2021-05-26 14:49:00|11841.9|11817.9|11841.9|11817.9|11841.9|11817.9|11841.9|11817.9|0
1622040850000|2021-05-26 14:54:10|11833.3|11773.3|11830.8|11790.8|11842.4|11790.8|11830.8|11773.3|3
1622040870000|2021-05-26 14:54:30|11829.9|11789.9|11829.9|11789.9|11829.9|11789.9|11829.9|11789.9|0
1622040910000|2021-05-26 14:55:10|11831.4|11791.4|11832.4|11792.4|11832.4|11792.4|11831.4|11791.4|0
1622041170000|2021-05-26 14:59:30|11839.9|11799.9|11839.9|11799.9|11839.9|11799.9|11839.9|11799.9|1
1622041180000|2021-05-26 14:59:40|11842.4|11802.4|11844.9|11804.9|11844.9|11804.9|11842.4|11802.4|0
1622041220000|2021-05-26 15:00:20|11831.9|11807.9|11831.9|11807.9|11831.9|11807.9|11831.9|11807.9|0
1622041270000|2021-05-26 15:01:10|11826.9|11802.9|11826.9|11802.9|11826.9|11802.9|11826.9|11802.9|0
1622041350000|2021-05-26 15:02:30|11819.9|11779.9|11819.9|11779.9|11819.9|11779.9|11819.9|11779.9|3
1622041360000|2021-05-26 15:02:40|11814.9|11774.9|11814.9|11774.9|11826.5|11775.8|11814.9|11766.5|0
1622041370000|2021-05-26 15:02:50|11823.3|11763.3|11809.9|11769.9|11823.3|11769.9|11809.9|11763.3|0
1622041440000|2021-05-26 15:04:00|11811.5|11771.5|11806.9|11782.9|11813.3|11782.9|11805.3|11771.5|0
1622041560000|2021-05-26 15:06:00|11819.6|11779.6|11819.6|11779.6|11819.6|11779.6|11819.6|11779.6|2
1622041570000|2021-05-26 15:06:10|11816.9|11792.9|11816.9|11792.9|11816.9|11792.9|11816.9|11792.9|0
1622041690000|2021-05-26 15:08:10|11821.9|11797.9|11823.5|11799.5|11824.4|11800.4|11821.9|11797.9|1
1622041710000|2021-05-26 15:08:30|11824.4|11800.4|11824.4|11800.4|11824.4|11800.4|11824.4|11800.4|0
1622041840000|2021-05-26 15:10:40|11839.9|11799.9|11839.9|11799.9|11839.9|11799.9|11839.9|11799.9|2
1622041850000|2021-05-26 15:10:50|11851.5|11791.5|11852.4|11792.4|11852.4|11792.4|11851.5|11791.5|0
1622041870000|2021-05-26 15:11:10|11844.9|11804.9|11862.4|11802.4|11862.4|11809.9|11844.9|11797.4|0
1622041880000|2021-05-26 15:11:20|11868.4|11808.4|11860.9|11820.9|11872.4|11820.9|11859.9|11808.4|2
1622041890000|2021-05-26 15:11:30|11859.9|11819.9|11859.9|11819.9|11859.9|11819.9|11859.9|11819.9|0
1622041910000|2021-05-26 15:11:50|11871.5|11811.5|11871.5|11811.5|11871.5|11811.5|11871.5|11811.5|0
1622041920000|2021-05-26 15:12:00|11872.4|11812.4|11872.4|11812.4|11872.4|11812.4|11872.4|11812.4|0
1622042060000|2021-05-26 15:14:20|11864.9|11824.9|11867.4|11827.4|11867.4|11827.4|11864.9|11824.9|1
1622042200000|2021-05-26 15:16:40|||||||||1
1622042220000|2021-05-26 15:17:00|11861|11837|11874|11834|11874|11837.9|11861|11832.4|2
1622042260000|2021-05-26 15:17:40|11872.4|11832.4|11872.4|11832.4|11872.4|11832.4|11872.4|11832.4|1
1622042280000|2021-05-26 15:18:00|11874|11834|11874|11834|11874|11834|11874|11834|0
1622042430000|2021-05-26 15:20:30|11876.5|11836.5|11872.6|11848.6|11876.5|11848.6|11871|11835.9|1
1622042440000|2021-05-26 15:20:40|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|0
1622042530000|2021-05-26 15:22:10|||||||||2
1622042600000|2021-05-26 15:23:20|11874|11814|11877.5|11817.5|11877.5|11817.5|11874|11814|4
1622042640000|2021-05-26 15:24:00|11875.9|11815.9|11875|11815|11875.9|11815.9|11870|11810|0
1622042650000|2021-05-26 15:24:10|11877.5|11817.5|11870|11830|11877.5|11830|11870|11817.5|0
1622042760000|2021-05-26 15:26:00|11869|11829|11869|11829|11869|11829|11869|11829|0
1622042830000|2021-05-26 15:27:10|11875.6|11815.6|11878.1|11818.1|11878.1|11818.1|11875.6|11815.6|1
1622042840000|2021-05-26 15:27:20|11870.6|11810.6|11874.7|11814.7|11874.7|11814.7|11870.6|11810.6|0
1622042850000|2021-05-26 15:27:30|11875.6|11815.6|11871.5|11811.5|11875.6|11815.6|11871.5|11811.5|0
1622042860000|2021-05-26 15:27:40|11874|11814|11876.5|11816.5|11876.5|11816.5|11874|11814|0
1622042880000|2021-05-26 15:28:00|11878.1|11818.1|11880.6|11820.6|11880.6|11820.6|11878.1|11818.1|0
1622042930000|2021-05-26 15:28:50|11881.5|11821.5|11877.2|11837.2|11884.7|11837.2|11877.2|11821.5|5
1622043060000|2021-05-26 15:31:00|11882.2|11822.2|11883.7|11823.7|11883.7|11823.7|11882.2|11822.2|1
1622043070000|2021-05-26 15:31:10|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|0
1622043150000|2021-05-26 15:32:30|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|0
1622043170000|2021-05-26 15:32:50|11885.6|11825.6|11885.6|11825.6|11885.6|11825.6|11885.6|11825.6|0
1622043180000|2021-05-26 15:33:00|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|0
1622043230000|2021-05-26 15:33:50|11873.1|11833.1|11871.6|11831.6|11873.1|11833.1|11871.6|11831.6|1
1622043240000|2021-05-26 15:34:00|11873.1|11833.1|11873.1|11833.1|11873.1|11833.1|11873.1|11833.1|0
1622043300000|2021-05-26 15:35:00|11874.2|11850.2|11874.2|11850.2|11874.2|11850.2|11874.2|11850.2|0
1622043330000|2021-05-26 15:35:30|11881.3|11821.3|11876.2|11836.2|11883.7|11836.2|11876.2|11817.2|4
1622043340000|2021-05-26 15:35:40|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|0
1622043390000|2021-05-26 15:36:30|11876.7|11852.7|11876.7|11852.7|11876.7|11852.7|11876.7|11852.7|0
1622043480000|2021-05-26 15:38:00|11875.1|11851.1|11875.1|11851.1|11875.1|11851.1|11875.1|11851.1|0
1622043550000|2021-05-26 15:39:10|11868.9|11844.9|11868.9|11844.9|11868.9|11844.9|11868.9|11844.9|2
1622043570000|2021-05-26 15:39:30|11866.1|11842.1|11866.1|11842.1|11866.1|11842.1|11866.1|11842.1|0
1622043790000|2021-05-26 15:43:10|||||||||1
1622043800000|2021-05-26 15:43:20|||||||||2
1622043810000|2021-05-26 15:43:30|11863.3|11839.3|11870.3|11810.3|11870.3|11839.3|11863.3|11810.3|1
1622043820000|2021-05-26 15:43:40|11844.1|11784.1|11859.1|11819.1|11866.6|11819.1|11844.1|11784.1|5
1622043870000|2021-05-26 15:44:30|11864.1|11824.1|11864.1|11824.1|11864.1|11824.1|11864.1|11824.1|0
1622043880000|2021-05-26 15:44:40|11866.6|11826.6|11866.6|11826.6|11866.6|11826.6|11866.6|11826.6|0
1622044040000|2021-05-26 15:47:20|11861.1|11837.1|11861.1|11837.1|11861.1|11837.1|11861.1|11837.1|1
1622044100000|2021-05-26 15:48:20|||||||||1
1622044150000|2021-05-26 15:49:10|11857.3|11833.3|11859.1|11819.1|11871.6|11833.3|11857.3|11811.6|2
1622044160000|2021-05-26 15:49:20|11864.1|11824.1|11859.1|11819.1|11864.1|11824.1|11859.1|11819.1|0
1622044170000|2021-05-26 15:49:30|11864.1|11824.1|11859.1|11819.1|11864.1|11824.1|11859.1|11819.1|0
1622044180000|2021-05-26 15:49:40|11862.2|11822.2|11861.6|11821.6|11864.1|11824.1|11856.6|11816.6|0
1622044190000|2021-05-26 15:49:50|11859.1|11819.1|11861.6|11821.6|11861.6|11821.6|11856.6|11816.6|0
1622044200000|2021-05-26 15:50:00|11860|11820|11856.6|11816.6|11861.6|11821.6|11856.6|11816.6|0
1622044210000|2021-05-26 15:50:10|11858.2|11818.2|11859.1|11819.1|11866.6|11821.6|11854.1|11806.6|1
1622044220000|2021-05-26 15:50:20|11857.5|11817.5|11855|11815|11866.6|11819.1|11854.1|11806.6|0
1622044230000|2021-05-26 15:50:30|11854.1|11814.1|11855|11815|11867.5|11819.1|11854.1|11805.7|0
1622044240000|2021-05-26 15:50:40|11866.6|11806.6|11862.5|11802.5|11867.5|11819.1|11854.1|11802.5|0
1622044250000|2021-05-26 15:50:50|11854.1|11814.1|11865.7|11805.7|11866.6|11819.1|11854.1|11801.6|0
1622044260000|2021-05-26 15:51:00|11866.6|11806.6|11861.6|11801.6|11866.6|11815.1|11853.2|11801.6|0
1622044270000|2021-05-26 15:51:10|11866.6|11806.6|11861.6|11801.6|11866.6|11806.6|11861.6|11801.6|0
1622044300000|2021-05-26 15:51:40|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|1
1622044310000|2021-05-26 15:51:50|11861.6|11801.6|11856.6|11816.6|11862.6|11826.2|11849.1|11801.6|0
1622044450000|2021-05-26 15:54:10|11851.1|11827.1|11856.6|11816.6|11857.6|11827.1|11851.1|11816.6|0
1622044520000|2021-05-26 15:55:20|11864.1|11824.1|11862.2|11822.2|11871.6|11824.1|11859.1|11810.7|1
1622044530000|2021-05-26 15:55:30|11864.1|11824.1|11864.1|11824.1|11864.1|11824.1|11861.6|11821.6|0
1622044590000|2021-05-26 15:56:30|11866.6|11826.6|11864.1|11824.1|11866.6|11826.6|11864.1|11824.1|2
1622044710000|2021-05-26 15:58:30|11860.8|11836.8|11860.8|11836.8|11860.8|11836.8|11860.8|11836.8|0
1622044720000|2021-05-26 15:58:40|11863.6|11839.6|11863.6|11839.6|11863.6|11839.6|11863.6|11839.6|1
1622044790000|2021-05-26 15:59:50|11869.5|11809.5|11866.6|11806.6|11869.5|11809.5|11866.6|11806.6|3
1622044830000|2021-05-26 16:00:30|11865.1|11805.1|11864.1|11804.1|11865.1|11805.1|11864.1|11804.1|0
1622044860000|2021-05-26 16:01:00|11862.6|11802.6|11861.6|11801.6|11862.6|11802.6|11861.6|11801.6|0
1622044890000|2021-05-26 16:01:30|11863.2|11803.2|11864.1|11804.1|11864.1|11804.1|11863.2|11803.2|0
1622044930000|2021-05-26 16:02:10|11861.6|11801.6|11864.1|11804.1|11864.1|11804.1|11861.6|11801.6|0
1622044950000|2021-05-26 16:02:30|11866.6|11806.6|11864.8|11804.8|11869.1|11809.1|11861.6|11801.6|0
1622044960000|2021-05-26 16:02:40|11864.1|11804.1|11864.1|11804.1|11869.1|11809.1|11861.6|11801.6|0
1622044970000|2021-05-26 16:02:50|11866.6|11806.6|11861.6|11801.6|11869.1|11809.1|11861.6|11801.6|0
1622044980000|2021-05-26 16:03:00|11864.1|11804.1|11862.6|11802.6|11869.1|11809.1|11861.6|11801.6|0
1622044990000|2021-05-26 16:03:10|11864.8|11804.8|11864.1|11804.1|11869.1|11809.1|11861.6|11801.6|0
1622045000000|2021-05-26 16:03:20|11865.7|11805.7|11865.1|11805.1|11868.2|11808.2|11865.1|11805.1|0
1622045010000|2021-05-26 16:03:30|11864.1|11804.1|11861.7|11801.7|11869.1|11809.1|11861.6|11801.6|0
1622045210000|2021-05-26 16:06:50|11858.5|11798.5|11856.7|11796.7|11858.5|11798.5|11856.7|11796.7|0
1622045230000|2021-05-26 16:07:10|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|0
1622045600000|2021-05-26 16:13:20|11838.2|11778.2|11834.2|11774.2|11838.2|11778.2|11834.2|11774.2|4
1622045620000|2021-05-26 16:13:40|11831.7|11771.7|11831.7|11771.7|11831.7|11771.7|11831.7|11771.7|0
1622045660000|2021-05-26 16:14:20|11833.2|11773.2|11834.2|11774.2|11834.2|11774.2|11833.2|11773.2|0
1622045720000|2021-05-26 16:15:20|11836.7|11776.7|11835.1|11775.1|11838.2|11778.2|11835.1|11775.1|0
1622045730000|2021-05-26 16:15:30|11834.2|11774.2|11834.2|11774.2|11834.2|11774.2|11834.2|11774.2|0
1622045780000|2021-05-26 16:16:20|11835.7|11775.7|11835.1|11775.1|11838.2|11778.2|11835.1|11775.1|0
1622045790000|2021-05-26 16:16:30|11834.2|11774.2|11838.3|11778.3|11838.3|11778.3|11834.2|11774.2|0
1622045800000|2021-05-26 16:16:40|11839.2|11779.2|11839.2|11779.2|11839.2|11779.2|11839.2|11779.2|0
1622045840000|2021-05-26 16:17:20|11841.7|11781.7|11846.7|11786.7|11849.2|11789.2|11841.7|11781.7|0
1622045870000|2021-05-26 16:17:50|11848.3|11788.3|11849.2|11789.2|11849.2|11789.2|11848.3|11788.3|0
1622045890000|2021-05-26 16:18:10|11850.8|11790.8|11851.7|11791.7|11851.7|11791.7|11850.1|11790.1|0
1622045950000|2021-05-26 16:19:10|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|0
1622046090000|2021-05-26 16:21:30|11845.8|11805.8|11851.7|11791.7|11851.7|11805.8|11844.2|11786.7|3
1622046100000|2021-05-26 16:21:40|11846.7|11786.7|11845.1|11785.1|11851.7|11791.7|11844.2|11784.2|0
1622046110000|2021-05-26 16:21:50|11847.3|11787.3|11844.2|11784.2|11849.2|11789.2|11844.2|11784.2|0
1622046120000|2021-05-26 16:22:00|11846.7|11786.7|11839.2|11779.2|11846.7|11786.7|11835.2|11775.2|0
1622046130000|2021-05-26 16:22:10|11841.7|11781.7|11835.2|11775.2|11844.2|11784.2|11834.2|11774.2|0
1622046140000|2021-05-26 16:22:20|11839.2|11779.2|11840.8|11780.8|11840.8|11780.8|11835.2|11775.2|0
1622046150000|2021-05-26 16:22:30|11841.7|11781.7|11836.7|11776.7|11841.7|11781.7|11835.2|11775.2|0
1622046160000|2021-05-26 16:22:40|11835.2|11775.2|11834.2|11774.2|11835.2|11775.2|11834.2|11774.2|0
1622046240000|2021-05-26 16:24:00|11836.1|11776.1|11836.1|11776.1|11836.1|11776.1|11836.1|11776.1|0
1622046360000|2021-05-26 16:26:00|11834.2|11774.2|11834.2|11774.2|11834.2|11774.2|11834.2|11774.2|1
1622046370000|2021-05-26 16:26:10|11835.2|11775.2|11835.2|11775.2|11835.2|11775.2|11835.2|11775.2|0
1622046380000|2021-05-26 16:26:20|11820.5|11780.5|11817.7|11777.7|11820.5|11788.2|11812.2|11777.7|0
1622046580000|2021-05-26 16:29:40|||||||||1
1622046780000|2021-05-26 16:33:00|11807.2|11783.2|11817.7|11777.7|11817.7|11783.2|11807.2|11777.7|2
1622046810000|2021-05-26 16:33:30|11811.2|11787.2|11811.2|11787.2|11811.2|11787.2|11811.2|11787.2|1
1622046820000|2021-05-26 16:33:40|11812.2|11788.2|11812.2|11788.2|11812.2|11788.2|11812.2|11788.2|0
1622046830000|2021-05-26 16:33:50|11813.7|11789.7|11837.7|11797.7|11837.7|11797.7|11813.7|11789.7|1
1622046840000|2021-05-26 16:34:00|11831.2|11807.2|11827.2|11803.2|11831.2|11807.2|11827.2|11803.2|0
1622047040000|2021-05-26 16:37:20|11812.2|11788.2|11812.2|11788.2|11812.2|11788.2|11812.2|11788.2|4
1622047070000|2021-05-26 16:37:50|11818.6|11778.6|11818.6|11778.6|11818.6|11778.6|11818.6|11778.6|0
1622047080000|2021-05-26 16:38:00|11817.7|11777.7|11817.7|11777.7|11817.7|11777.7|11817.7|11777.7|0
1622047170000|2021-05-26 16:39:30|11811.3|11787.3|11817.7|11777.7|11818.6|11789.1|11810.6|11777.7|0
1622047180000|2021-05-26 16:39:40|11811.3|11787.3|11811.3|11787.3|11818.6|11790.7|11809.7|11777.7|0
1622047190000|2021-05-26 16:39:50|11817.7|11777.7|11818.7|11778.7|11818.7|11790.7|11809.7|11777.7|0
1622047200000|2021-05-26 16:40:00|11812.2|11788.2|11818.7|11778.7|11820.2|11790.7|11809.7|11777.7|0
1622047210000|2021-05-26 16:40:10|11811.3|11787.3|11818.7|11778.7|11819.3|11790.7|11810.7|11777.7|0
1622047220000|2021-05-26 16:40:20|11811.3|11787.3|11818.7|11778.7|11818.7|11789.8|11809.7|11777.7|0
1622047230000|2021-05-26 16:40:30|11817.7|11777.7|11818.7|11778.7|11818.7|11790.7|11809.7|11777.7|0
1622047240000|2021-05-26 16:40:40|11812.2|11788.2|11818.7|11778.7|11820.2|11790.7|11810.7|11777.7|0
1622047250000|2021-05-26 16:40:50|11812.2|11788.2|11811.3|11787.3|11820.2|11789.8|11809.7|11777.7|0
1622047260000|2021-05-26 16:41:00|11812.2|11788.2|11811.3|11787.3|11820.2|11789.2|11809.7|11777.7|0
1622047270000|2021-05-26 16:41:10|11813.8|11789.8|11813.7|11773.7|11818.7|11789.8|11806.3|11772.7|0
1622047280000|2021-05-26 16:41:20|11807.2|11783.2|11812.7|11772.7|11815.2|11783.2|11806.3|11772.7|0
1622047290000|2021-05-26 16:41:30|11807.2|11783.2|11813.7|11773.7|11813.7|11783.2|11806.3|11772.7|0
1622047300000|2021-05-26 16:41:40|11807.2|11783.2|11813.7|11773.7|11813.7|11783.2|11806.3|11772.7|0
1622047310000|2021-05-26 16:41:50|11806.3|11782.3|11812.7|11772.7|11813.7|11783.2|11806.3|11770.2|0
1622047320000|2021-05-26 16:42:00|11810.2|11770.2|11812.2|11788.2|11818.7|11788.2|11810.2|11770.2|2
1622047330000|2021-05-26 16:42:10|11817.7|11777.7|11816.2|11776.2|11819.3|11788.2|11811.3|11772.7|0
1622047340000|2021-05-26 16:42:20|11816.8|11776.8|11816.2|11776.2|11817.7|11777.7|11815.2|11775.2|0
1622047350000|2021-05-26 16:42:30|11815.2|11775.2|11816.8|11776.8|11817.7|11777.7|11812.7|11772.7|0
1622047360000|2021-05-26 16:42:40|11815.2|11775.2|11812.2|11788.2|11817.7|11788.2|11812.2|11775.2|0
1622047370000|2021-05-26 16:42:50|11813.8|11789.8|11814.7|11790.7|11814.7|11790.7|11813.8|11789.8|0
1622047400000|2021-05-26 16:43:20|11835.2|11795.2|11867.7|11807.7|11867.7|11807.7|11835.2|11792.7|5
1622047480000|2021-05-26 16:44:40|11869.3|11809.3|11872.7|11812.7|11872.7|11812.7|11869.3|11809.3|0
1622047530000|2021-05-26 16:45:30|||||||||1
1622047600000|2021-05-26 16:46:40|11861.2|11821.2|11860.2|11820.2|11861.2|11821.2|11860.2|11820.2|0
1622047870000|2021-05-26 16:51:10|11871.8|11811.8|11872.7|11812.7|11872.7|11812.7|11871.8|11811.8|0
1622047980000|2021-05-26 16:53:00|11872.8|11812.8|11872.8|11812.8|11872.8|11812.8|11872.8|11812.8|0
1622047990000|2021-05-26 16:53:10|11861.2|11821.2|11861.2|11821.2|11861.2|11821.2|11861.2|11821.2|1
1622048010000|2021-05-26 16:53:30|11860.3|11820.3|11860.3|11820.3|11860.3|11820.3|11860.3|11820.3|0
1622048080000|2021-05-26 16:54:40|11861.2|11821.2|11872.8|11812.8|11872.8|11821.2|11861.2|11812.8|1
1622048100000|2021-05-26 16:55:00|11864.3|11824.3|11866.8|11826.8|11867.8|11827.8|11864.3|11824.3|0
1622048110000|2021-05-26 16:55:10|11867.8|11827.8|11867.8|11827.8|11867.8|11827.8|11867.8|11827.8|0
1622048130000|2021-05-26 16:55:30|11862.3|11838.3|11862.3|11838.3|11862.3|11838.3|11862.3|11838.3|0
1622048180000|2021-05-26 16:56:20|11864.8|11840.8|11863.8|11839.8|11864.8|11840.8|11863.8|11839.8|0
1622048190000|2021-05-26 16:56:30|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1622048220000|2021-05-26 16:57:00|11862.9|11838.9|11862.9|11838.9|11867.8|11838.9|11859.8|11827.8|4
1622048230000|2021-05-26 16:57:10|11864.8|11840.8|11861|11837|11872.8|11840.8|11861|11812.8|1
1622048250000|2021-05-26 16:57:30|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1622048360000|2021-05-26 16:59:20|11861|11837|11862.8|11822.8|11866.8|11837|11850.6|11805.3|1
1622048510000|2021-05-26 17:01:50|11853.2|11829.2|11853.2|11829.2|11853.2|11829.2|11853.2|11829.2|0
1622048520000|2021-05-26 17:02:00|11852.3|11828.3|11862.8|11822.8|11862.8|11828.3|11852.3|11822.8|0
1622048540000|2021-05-26 17:02:20|11852.3|11828.3|11852.3|11828.3|11852.3|11828.3|11852.3|11828.3|0
1622048630000|2021-05-26 17:03:50|11862.8|11822.8|11862.8|11822.8|11862.8|11822.8|11862.8|11822.8|0
1622048700000|2021-05-26 17:05:00|11852.3|11828.3|11852.3|11828.3|11852.3|11828.3|11852.3|11828.3|0
1622048720000|2021-05-26 17:05:20|11861.8|11821.8|11861.8|11821.8|11861.8|11821.8|11861.8|11821.8|0
1622048730000|2021-05-26 17:05:30|11862.8|11822.8|11862.8|11822.8|11862.8|11822.8|11862.8|11822.8|0
1622049050000|2021-05-26 17:10:50|11834.8|11810.8|11862.8|11802.8|11862.8|11814.6|11834.8|11802.8|5
1622049160000|2021-05-26 17:12:40|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|2
1622049760000|2021-05-26 17:22:40|11859.7|11799.7|11858.8|11798.8|11861.3|11801.3|11858.8|11798.8|0
1622049860000|2021-05-26 17:24:20|11847.2|11807.2|11846.3|11806.3|11858.8|11807.2|11846.3|11798.8|0
1622050050000|2021-05-26 17:27:30|11847.9|11807.9|11847.9|11807.9|11847.9|11807.9|11847.9|11807.9|0
1622050120000|2021-05-26 17:28:40|11834.9|11810.9|11834.9|11810.9|11834.9|11810.9|11834.9|11810.9|2
1622050130000|2021-05-26 17:28:50|11829.9|11805.9|11819.9|11795.9|11829.9|11805.9|11819.9|11795.9|3
1622050140000|2021-05-26 17:29:00|11817.9|11777.9|11814.9|11790.9|11817.9|11790.9|11812.4|11777.9|2
1622050150000|2021-05-26 17:29:10|11819.9|11795.9|11852.9|11792.9|11852.9|11801.3|11819.9|11792.9|1
1622050160000|2021-05-26 17:29:20|11853.8|11793.8|11840.4|11800.4|11857.9|11800.4|11840.4|11793.8|1
1622050170000|2021-05-26 17:29:30|11837|11813|11840.4|11800.4|11855.7|11826.8|11837|11795.7|1
1622050190000|2021-05-26 17:29:50|11851.9|11791.9|11840.4|11800.4|11851.9|11800.4|11840.4|11791.9|1
1622050380000|2021-05-26 17:33:00|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|0
1622050850000|2021-05-26 17:40:50|11840.4|11800.4|11840.4|11800.4|11840.4|11800.4|11840.4|11800.4|0
1622050860000|2021-05-26 17:41:00|11829.3|11805.3|11829.3|11805.3|11829.3|11805.3|11829.3|11805.3|0
1622050870000|2021-05-26 17:41:10|11827.4|11803.4|11827.4|11803.4|11827.4|11803.4|11827.4|11803.4|0
1622050910000|2021-05-26 17:41:50|11824.9|11800.9|11824.9|11800.9|11824.9|11800.9|11824.9|11800.9|0
1622051090000|2021-05-26 17:44:50|11826.8|11802.8|11837.9|11797.9|11837.9|11802.8|11826.8|11797.9|1
1622051100000|2021-05-26 17:45:00|11840.4|11800.4|11840.4|11800.4|11840.4|11800.4|11840.4|11800.4|0
1622051290000|2021-05-26 17:48:10|11837.9|11797.9|11839.5|11799.5|11839.5|11799.5|11837.9|11797.9|0
1622051400000|2021-05-26 17:50:00|11837.9|11797.9|11839.5|11799.5|11839.5|11799.5|11837.9|11797.9|0
1622051520000|2021-05-26 17:52:00|11837.9|11797.9|11837.9|11797.9|11837.9|11797.9|11837.9|11797.9|1
1622051550000|2021-05-26 17:52:30|11832.9|11772.9|11825.8|11765.8|11832.9|11772.9|11825.8|11765.8|3
1622051560000|2021-05-26 17:52:40|11829.5|11769.5|11822.9|11762.9|11829.5|11769.5|11822.9|11762.9|0
1622051570000|2021-05-26 17:52:50|11826.1|11766.1|11822.9|11762.9|11826.4|11766.4|11822.9|11762.9|0
1622051580000|2021-05-26 17:53:00|11820.4|11760.4|11820.4|11760.4|11829.5|11769.5|11820.4|11760.4|0
1622051650000|2021-05-26 17:54:10|11818.9|11758.9|11817.9|11757.9|11818.9|11758.9|11817.9|11757.9|0
1622051700000|2021-05-26 17:55:00|11818|11758|11818|11758|11818|11758|11818|11758|0
1622051750000|2021-05-26 17:55:50|11820.5|11760.5|11820.5|11760.5|11820.5|11760.5|11820.5|11760.5|0
1622051790000|2021-05-26 17:56:30|11828.2|11768.2|11830.5|11770.5|11830.5|11770.5|11828.2|11768.2|0
1622051800000|2021-05-26 17:56:40|11825.5|11765.5|11832|11772|11832|11772|11825.5|11765.5|0
1622051890000|2021-05-26 17:58:10|11834.5|11774.5|11837|11777|11837|11777|11834.5|11774.5|0
1622051900000|2021-05-26 17:58:20|11835.5|11775.5|11835.5|11775.5|11835.5|11775.5|11835.5|11775.5|0
1622051990000|2021-05-26 17:59:50|11844|11820|11850.5|11790.5|11865.5|11825.5|11844|11790.5|3
1622030400000|2021-05-26 12:00:00|11791.2|11731.2|11725.2|11665.2|11792.7|11732.7|11722.7|11662.7|8
1622030410000|2021-05-26 12:00:10|11712.1|11672.1|11722.7|11662.7|11722.7|11672.1|11711.2|11660.2|0
1622030430000|2021-05-26 12:00:30|11727.4|11667.4|11730.9|11670.9|11730.9|11670.9|11727.4|11667.4|3
1622030440000|2021-05-26 12:00:40|11724|11684|11765.2|11705.2|11777.7|11717.7|11723.4|11683.4|4
1622030450000|2021-05-26 12:00:50|11766.8|11706.8|11757.7|11697.7|11770.2|11710.2|11757.7|11697.7|0
1622030460000|2021-05-26 12:01:00|11750.2|11710.2|11765.9|11705.9|11765.9|11712.7|11750.2|11705.9|0
1622030470000|2021-05-26 12:01:10|11767.7|11707.7|11767.7|11707.7|11767.7|11707.7|11767.7|11707.7|0
1622030480000|2021-05-26 12:01:20|11745|11721|11760.2|11720.2|11767.7|11721|11742.2|11707.7|0
1622030490000|2021-05-26 12:01:30|11742.7|11702.7|11742.7|11702.7|11765.2|11705.7|11729.7|11697.7|1
1622030500000|2021-05-26 12:01:40|11740.9|11700.9|11765.2|11705.2|11765.2|11705.2|11740.9|11687.7|2
1622030570000|2021-05-26 12:02:50|11770.2|11710.2|11770.2|11710.2|11770.2|11710.2|11770.2|11710.2|0
1622030580000|2021-05-26 12:03:00|11760.2|11700.2|11765.2|11705.2|11765.2|11705.2|11760.2|11700.2|0
1622030590000|2021-05-26 12:03:10|11765.3|11705.3|11780.3|11720.3|11780.3|11720.3|11765.3|11705.3|0
1622030690000|2021-05-26 12:04:50|11777.1|11717.1|11775.3|11715.3|11777.1|11717.1|11775.3|11715.3|0
1622030740000|2021-05-26 12:05:40|11772.1|11712.1|11770.3|11710.3|11772.1|11712.1|11770.3|11710.3|0
1622030770000|2021-05-26 12:06:10|11753|11693|11742.8|11682.8|11753|11693|11742.8|11682.8|0
1622030830000|2021-05-26 12:07:10|11744.3|11684.3|11742.8|11682.8|11744.3|11684.3|11742.8|11682.8|0
1622030880000|2021-05-26 12:08:00|11745.3|11685.3|11743.7|11683.7|11745.3|11685.3|11743.7|11683.7|0
1622030890000|2021-05-26 12:08:10|11742.8|11682.8|11742.8|11682.8|11742.8|11682.8|11742.8|11682.8|0
1622030900000|2021-05-26 12:08:20|11745.3|11685.3|11742.8|11682.8|11745.3|11685.3|11742.8|11682.8|0
1622030910000|2021-05-26 12:08:30|11744.3|11684.3|11744.3|11684.3|11745.3|11685.3|11742.8|11682.8|0
1622030920000|2021-05-26 12:08:40|11742.8|11682.8|11743.7|11683.7|11745.3|11685.3|11742.8|11682.8|0
1622030930000|2021-05-26 12:08:50|11745.3|11685.3|11772.8|11712.8|11777.8|11717.8|11742.8|11682.8|5
1622030940000|2021-05-26 12:09:00|11775.9|11715.9|11786.8|11726.8|11786.8|11726.8|11775.9|11715.9|0
1622030950000|2021-05-26 12:09:10|11789.3|11729.3|11792.8|11732.8|11792.8|11732.8|11789.3|11729.3|0
1622030970000|2021-05-26 12:09:30|11793.7|11733.7|11793.7|11733.7|11793.7|11733.7|11793.7|11733.7|0
1622030980000|2021-05-26 12:09:40|11795.3|11735.3|11796.2|11736.2|11796.2|11736.2|11795.3|11735.3|0
1622031000000|2021-05-26 12:10:00|11807.2|11747.2|11812.8|11752.8|11812.8|11752.8|11807.2|11747.2|0
1622031050000|2021-05-26 12:10:50|11814.3|11754.3|11815.3|11755.3|11815.3|11755.3|11814.3|11754.3|0
1622031100000|2021-05-26 12:11:40|11816.8|11756.8|11816.2|11756.2|11816.8|11756.8|11816.2|11756.2|0
1622031120000|2021-05-26 12:12:00|11815.3|11755.3|11815.3|11755.3|11815.3|11755.3|11815.3|11755.3|0
1622031200000|2021-05-26 12:13:20|11813.7|11753.7|11817.8|11757.8|11817.8|11757.8|11812.8|11752.8|0
1622031300000|2021-05-26 12:15:00|11819.4|11759.4|11820.3|11760.3|11820.3|11760.3|11819.4|11759.4|0
1622031340000|2021-05-26 12:15:40|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|1
1622031370000|2021-05-26 12:16:10|11820.3|11760.3|11820.3|11760.3|11820.3|11760.3|11820.3|11760.3|1
1622031530000|2021-05-26 12:18:50|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|11821.9|11761.9|0
1622031640000|2021-05-26 12:20:40|11820.3|11760.3|11820.3|11760.3|11820.3|11760.3|11820.3|11760.3|0
1622031650000|2021-05-26 12:20:50|11817.8|11757.8|11817.8|11757.8|11819.4|11759.4|11817.8|11757.8|0
1622031830000|2021-05-26 12:23:50|11819.4|11759.4|11819.4|11759.4|11819.4|11759.4|11819.4|11759.4|0
1622032100000|2021-05-26 12:28:20|11814.4|11754.4|11816|11756|11816|11756|11814.4|11754.4|1
1622032110000|2021-05-26 12:28:30|11816.9|11756.9|11816.9|11756.9|11816.9|11756.9|11816.9|11756.9|0
1622032200000|2021-05-26 12:30:00|11818.5|11758.5|11818.5|11758.5|11818.5|11758.5|11818.5|11758.5|0
1622032290000|2021-05-26 12:31:30|11819.4|11759.4|11821.9|11761.9|11826|11766|11817.8|11757.8|0
1622032520000|2021-05-26 12:35:20||11781.9||11781.9||11781.9||11781.9|0
1622032560000|2021-05-26 12:36:00|11823.5|11783.5|11853.8|11793.8|11855.4|11795.4|11823.5|11783.5|2
1622032570000|2021-05-26 12:36:10|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|0
1622032680000|2021-05-26 12:38:00|11851.9|11791.9|11851.9|11791.9|11851.9|11791.9|11851.9|11791.9|0
1622032730000|2021-05-26 12:38:50|11853.5|11793.5|11854.4|11794.4|11854.4|11794.4|11853.5|11793.5|0
1622032770000|2021-05-26 12:39:30|11856.9|11796.9|11853.5|11793.5|11856.9|11796.9|11851.9|11791.9|0
1622032780000|2021-05-26 12:39:40|11854.4|11794.4|11854.4|11794.4|11854.4|11794.4|11854.4|11794.4|0
1622032920000|2021-05-26 12:42:00|11856|11796|11851.9|11791.9|11856.9|11796.9|11851.9|11791.9|0
1622032960000|2021-05-26 12:42:40|11850.4|11790.4|11849.4|11789.4|11850.4|11790.4|11849.4|11789.4|0
1622033000000|2021-05-26 12:43:20|11836.3|11796.3|11836.9|11776.9|11838.5|11796.3|11836.3|11776.9|3
1622033080000|2021-05-26 12:44:40|11838.5|11778.5|11838.5|11778.5|11838.5|11778.5|11838.5|11778.5|0
1622033090000|2021-05-26 12:44:50|11837|11777|11837|11777|11837|11777|11837|11777|0
1622033140000|2021-05-26 12:45:40|11825.4|11785.4|11824.5|11784.5|11825.4|11785.4|11824.5|11784.5|0
1622033180000|2021-05-26 12:46:20|11811.5|11787.5|11811.5|11787.5|11811.5|11787.5|11811.5|11787.5|0
1622033200000|2021-05-26 12:46:40|11809|11785|11816|11756|11816|11785|11809|11756|1
1622033740000|2021-05-26 12:55:40|11817|11757|11817|11757|11817|11757|11817|11757|1
1622034000000|2021-05-26 13:00:00|11821.7|11761.7|11821.7|11761.7|11821.7|11761.7|11821.7|11761.7|1
1622034010000|2021-05-26 13:00:10|11824.5|11764.5|11824.5|11764.5|11824.5|11764.5|11824.5|11764.5|0
1622034130000|2021-05-26 13:02:10|11826.1|11766.1|11832|11772|11832|11772|11826.1|11766.1|0
1622034230000|2021-05-26 13:03:50|11833.6|11773.6|11834.5|11774.5|11834.5|11774.5|11833.6|11773.6|0
1622034350000|2021-05-26 13:05:50|11837|11777|11837|11777|11837|11777|11837|11777|1
1622034480000|2021-05-26 13:08:00|11829.5|11789.5|11829.5|11789.5|11829.5|11789.5|11829.5|11789.5|0
1622034780000|2021-05-26 13:13:00|11832|11792|11832|11792|11832|11792|11832|11792|0
1622034900000|2021-05-26 13:15:00|||||||||1
1622034910000|2021-05-26 13:15:10|11825.6|11801.6|11825.6|11801.6|11825.6|11801.6|11825.6|11801.6|0
1622034930000|2021-05-26 13:15:30|11826.5|11802.5|11826.5|11802.5|11826.5|11802.5|11826.5|11802.5|0
1622034960000|2021-05-26 13:16:00|11826.6|11802.6|11826.6|11802.6|11826.6|11802.6|11826.6|11802.6|0
1622035020000|2021-05-26 13:17:00|11828.1|11804.1|11829.1|11805.1|11829.1|11805.1|11828.1|11804.1|0
1622035030000|2021-05-26 13:17:10|11833.7|11809.7|11836.2|11812.2|11840.2|11812.2|11833.7|11800.2|4
1622035040000|2021-05-26 13:17:20|11838.7|11814.7|11838.7|11814.7|11838.7|11814.7|11838.7|11814.7|0
1622035060000|2021-05-26 13:17:40|11850.6|11826.6|11850.6|11826.6|11850.6|11826.6|11850.6|11826.6|2
1622035090000|2021-05-26 13:18:10|11848.7|11824.7|11845.6|11821.6|11848.7|11824.7|11845.6|11821.6|1
1622035140000|2021-05-26 13:19:00|11828.6|11768.6|11808.6|11768.6|11829.6|11774.6|11808.6|11761.1|4
1622035160000|2021-05-26 13:19:20|11816.1|11756.1|11816.1|11756.1|11816.1|11756.1|11816.1|11756.1|0
1622035200000|2021-05-26 13:20:00|11808.6|11768.6|11811.1|11771.1|11811.1|11771.1|11808.6|11768.6|0
1622035210000|2021-05-26 13:20:10|11809.6|11769.6|11810.2|11770.2|11811.1|11771.1|11808.6|11768.6|0
1622035220000|2021-05-26 13:20:20|11808.6|11768.6|11809.6|11769.6|11816.1|11771.1|11808.6|11756.1|0
1622035230000|2021-05-26 13:20:30|11808.6|11768.6|11811.1|11771.1|11816.1|11771.1|11808.6|11756.1|0
1622035240000|2021-05-26 13:20:40|11809.6|11769.6|11810.2|11770.2|11811.1|11771.1|11808.6|11768.6|0
1622035250000|2021-05-26 13:20:50|11808.6|11768.6|11808.6|11768.6|11818|11771.1|11808.6|11758|0
1622035260000|2021-05-26 13:21:00|11811.1|11771.1|11811.1|11771.1|11811.1|11771.1|11808.6|11768.6|0
1622035270000|2021-05-26 13:21:10|11808.6|11768.6|11811.1|11771.1|11811.1|11771.1|11808.6|11768.6|0
1622035280000|2021-05-26 13:21:20|11808.6|11768.6|11811.1|11771.1|11811.1|11771.1|11808.6|11768.6|0
1622035360000|2021-05-26 13:22:40|11805.6|11781.6|11841.1|11781.1|11841.1|11784.4|11805.6|11776.1|2
1622035370000|2021-05-26 13:22:50|11839.6|11779.6|11846.1|11786.1|11846.1|11786.1|11838.6|11778.6|0
1622035380000|2021-05-26 13:23:00|11837.7|11797.7|11847.1|11787.1|11847.1|11798.6|11837.7|11787.1|0
1622035390000|2021-05-26 13:23:10|11851.1|11791.1|11848.6|11788.6|11851.1|11791.1|11848.6|11788.6|0
1622035520000|2021-05-26 13:25:20|11853.1|11829.1|11853.1|11829.1|11853.1|11829.1|11853.1|11829.1|3
1622035570000|2021-05-26 13:26:10|11864.3|11824.3|11855.6|11831.6|11866.1|11831.6|11855.6|11824.3|26
1622035630000|2021-05-26 13:27:10|11855.7|11831.7|11855.7|11831.7|11855.7|11831.7|11855.7|11831.7|0
1622035700000|2021-05-26 13:28:20|11854.1|11830.1|11853.2|11829.2|11854.1|11830.1|11853.2|11829.2|0
1622035810000|2021-05-26 13:30:10|||||||||1
1622035900000|2021-05-26 13:31:40|||||||||1
1622036120000|2021-05-26 13:35:20|11850.7|11826.7|11850.7|11826.7|11850.7|11826.7|11850.7|11826.7|0
1622036280000|2021-05-26 13:38:00|11870.7|11846.7|11863.7|11823.7|11870.7|11846.7|11863.7|11823.7|16
1622036290000|2021-05-26 13:38:10|11863.2|11839.2|11863.7|11823.7|11865.7|11841.7|11863.2|11823.7|5
1622036400000|2021-05-26 13:40:00|||||||||1
1622036650000|2021-05-26 13:44:10|11865.3|11825.3|11866.2|11826.2|11868.7|11828.7|11865.3|11825.3|1
1622036680000|2021-05-26 13:44:40|11868.7|11828.7|11868.7|11828.7|11868.7|11828.7|11868.7|11828.7|0
1622036790000|2021-05-26 13:46:30|11865.3|11825.3|11865.3|11825.3|11865.3|11825.3|11865.3|11825.3|0
1622036860000|2021-05-26 13:47:40|11868.7|11828.7|11868.7|11828.7|11868.7|11828.7|11868.7|11828.7|0
1622037120000|2021-05-26 13:52:00|11871.2|11831.2|11871.2|11831.2|11871.2|11831.2|11869.7|11829.7|0
1622037160000|2021-05-26 13:52:40|11876.9|11836.9|11871.2|11831.2|11878.2|11854.2|11871.2|11831.2|3
1622037190000|2021-05-26 13:53:10|11864.8|11840.8|11876.2|11836.2|11876.2|11840.8|11864.8|11836.2|0
1622037510000|2021-05-26 13:58:30|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|11876.3|11836.3|0
1622037630000|2021-05-26 14:00:30|11865.8|11841.8|11869.8|11845.8|11875.3|11845.8|11865.8|11835.3|1
1622037640000|2021-05-26 14:00:40|11870.8|11846.8|11870.8|11846.8|11870.8|11846.8|11870.8|11846.8|0
1622037670000|2021-05-26 14:01:10|11888.8|11848.8|11886.3|11846.3|11890.3|11850.3|11886.3|11846.3|1
1622037820000|2021-05-26 14:03:40|11889.4|11849.4|11891.3|11851.3|11891.3|11851.3|11889.4|11849.4|0
1622037830000|2021-05-26 14:03:50|11880.8|11856.8|11880.8|11856.8|11880.8|11856.8|11880.8|11856.8|0
1622037970000|2021-05-26 14:06:10|11879.2|11855.2|11878.3|11854.3|11879.2|11855.2|11878.3|11854.3|0
1622038000000|2021-05-26 14:06:40|11875.8|11851.8|11875.8|11851.8|11875.8|11851.8|11875.8|11851.8|0
1622038040000|2021-05-26 14:07:20|11859.1|11819.1|11867.5|11827.5|11867.5|11839.9|11859.1|11819.1|6
1622038050000|2021-05-26 14:07:30|11865.7|11825.7|11866.3|11806.3|11867.8|11825.7|11862.8|11802.8|0
1622038090000|2021-05-26 14:08:10|11863.8|11803.8|11866.3|11806.3|11866.3|11806.3|11863.8|11803.8|0
1622038100000|2021-05-26 14:08:20|11863.8|11803.8|11863.8|11803.8|11863.8|11803.8|11863.8|11803.8|0
1622038130000|2021-05-26 14:08:50|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|11858.8|11798.8|0
1622038180000|2021-05-26 14:09:40|11849.7|11809.7|11853.8|11793.8|11856.3|11809.7|11849.7|11793.8|0
1622038200000|2021-05-26 14:10:00|11852.2|11792.2|11851.3|11791.3|11853.8|11793.8|11851.3|11791.3|0
1622038220000|2021-05-26 14:10:20|11853.8|11793.8|11847.9|11787.9|11853.8|11793.8|11836.3|11776.3|7
1622038230000|2021-05-26 14:10:30|11848.8|11788.8|11846.3|11786.3|11848.8|11788.8|11846.3|11786.3|0
1622038290000|2021-05-26 14:11:30|11834.7|11794.7|11834.7|11794.7|11834.7|11794.7|11834.7|11794.7|0
1622038300000|2021-05-26 14:11:40|11833.8|11793.8|11833.8|11793.8|11833.8|11793.8|11833.8|11793.8|0
1622038390000|2021-05-26 14:13:10|11831.3|11791.3|11831.3|11791.3|11831.3|11791.3|11831.3|11791.3|0
1622038480000|2021-05-26 14:14:40|11846.3|11786.3|11846.3|11786.3|11848.8|11788.8|11846.3|11786.3|0
1622038490000|2021-05-26 14:14:50|11838.8|11798.8|11846.3|11786.3|11846.3|11798.8|11838.8|11786.3|0
1622038500000|2021-05-26 14:15:00|11838.8|11798.8|11846.3|11786.3|11846.3|11798.8|11833.8|11786.3|0
1622038510000|2021-05-26 14:15:10|11838.8|11798.8|11838.8|11798.8|11847.2|11798.8|11833.8|11785.4|0
1622038520000|2021-05-26 14:15:20|11847.2|11787.2|11847.2|11787.2|11847.2|11798.8|11837.9|11786.3|0
1622038530000|2021-05-26 14:15:30|11846.3|11786.3|11846.3|11786.3|11851.3|11791.3|11846.3|11786.3|0
1622038640000|2021-05-26 14:17:20|11847.2|11787.2|11841.3|11801.3|11847.2|11801.3|11838.8|11787.2|1
1622038650000|2021-05-26 14:17:30|11857.6|11797.6|11866.3|11806.3|11866.3|11806.3|11857.6|11797.6|1
1622038710000|2021-05-26 14:18:30|11868.8|11808.8|11868.8|11808.8|11868.8|11808.8|11868.8|11808.8|0
1622038830000|2021-05-26 14:20:30|11877.4|11853.4|11877.4|11853.4|11877.4|11853.4|11877.4|11853.4|6
1622038840000|2021-05-26 14:20:40|11878.3|11854.3|11878.3|11854.3|11878.3|11854.3|11878.3|11854.3|0
1622038860000|2021-05-26 14:21:00|11876.4|11852.4|11876.4|11852.4|11876.4|11852.4|11876.4|11852.4|0
1622038910000|2021-05-26 14:21:50|||||||||1
1622038950000|2021-05-26 14:22:30|11876.5|11852.5|11876.5|11852.5|11876.5|11852.5|11876.5|11852.5|0
1622039130000|2021-05-26 14:25:30|11872.9|11812.9|11856.3|11816.3|11872.9|11818.8|11856.3|11808.8|4
1622039140000|2021-05-26 14:25:40|11854.8|11814.8|11853.8|11813.8|11854.8|11814.8|11853.8|11813.8|0
1622039200000|2021-05-26 14:26:40|11862.3|11802.3|11862.3|11802.3|11862.3|11802.3|11862.3|11802.3|0
1622039220000|2021-05-26 14:27:00|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|0
1622039340000|2021-05-26 14:29:00|11862.3|11802.3|11862.3|11802.3|11862.3|11802.3|11862.3|11802.3|0
1622039360000|2021-05-26 14:29:20|11853.8|11813.8|11848.8|11808.8|11863.8|11813.8|11848.8|11797.3|0
1622039370000|2021-05-26 14:29:30|11857.3|11797.3|11857.3|11797.3|11859.8|11809.8|11848.8|11797.3|0
1622039380000|2021-05-26 14:29:40|11848.8|11808.8|11858.2|11798.2|11858.2|11809.8|11848.8|11797.3|0
1622039390000|2021-05-26 14:29:50|11849.8|11809.8|11857.3|11797.3|11858.2|11809.8|11848.9|11797.3|0
1622039400000|2021-05-26 14:30:00|11849.8|11809.8|11852.3|11792.3|11858.9|11809.8|11843.9|11792.3|0
1622039410000|2021-05-26 14:30:10|11853.2|11793.2|11853.2|11793.2|11853.2|11793.2|11853.2|11793.2|0
1622039430000|2021-05-26 14:30:30|11852.3|11792.3|11852.3|11792.3|11852.3|11792.3|11852.3|11792.3|0
1622039440000|2021-05-26 14:30:40|11826.8|11802.8|11826.8|11802.8|11826.8|11802.8|11826.8|11802.8|1
1622040430000|2021-05-26 14:47:10|11825.9|11801.9|11824.3|11800.3|11825.9|11801.9|11824.3|11800.3|0
1622040480000|2021-05-26 14:48:00|11826.8|11802.8|11841.8|11817.8|11841.8|11817.8|11826.8|11802.8|2
1622040490000|2021-05-26 14:48:10|11851.4|11811.4|11841.8|11817.8|11852.3|11817.8|11841.8|11811.4|0
1622040540000|2021-05-26 14:49:00|11841.9|11817.9|11841.9|11817.9|11841.9|11817.9|11841.9|11817.9|0
1622040850000|2021-05-26 14:54:10|11833.3|11773.3|11830.8|11790.8|11842.4|11790.8|11830.8|11773.3|3
1622040870000|2021-05-26 14:54:30|11829.9|11789.9|11829.9|11789.9|11829.9|11789.9|11829.9|11789.9|0
1622040910000|2021-05-26 14:55:10|11831.4|11791.4|11832.4|11792.4|11832.4|11792.4|11831.4|11791.4|0
1622041170000|2021-05-26 14:59:30|11839.9|11799.9|11839.9|11799.9|11839.9|11799.9|11839.9|11799.9|1
1622041180000|2021-05-26 14:59:40|11842.4|11802.4|11844.9|11804.9|11844.9|11804.9|11842.4|11802.4|0
1622041220000|2021-05-26 15:00:20|11831.9|11807.9|11831.9|11807.9|11831.9|11807.9|11831.9|11807.9|0
1622041270000|2021-05-26 15:01:10|11826.9|11802.9|11826.9|11802.9|11826.9|11802.9|11826.9|11802.9|0
1622041350000|2021-05-26 15:02:30|11819.9|11779.9|11819.9|11779.9|11819.9|11779.9|11819.9|11779.9|3
1622041360000|2021-05-26 15:02:40|11814.9|11774.9|11814.9|11774.9|11826.5|11775.8|11814.9|11766.5|0
1622041370000|2021-05-26 15:02:50|11823.3|11763.3|11809.9|11769.9|11823.3|11769.9|11809.9|11763.3|0
1622041440000|2021-05-26 15:04:00|11811.5|11771.5|11806.9|11782.9|11813.3|11782.9|11805.3|11771.5|0
1622041560000|2021-05-26 15:06:00|11819.6|11779.6|11819.6|11779.6|11819.6|11779.6|11819.6|11779.6|2
1622041570000|2021-05-26 15:06:10|11816.9|11792.9|11816.9|11792.9|11816.9|11792.9|11816.9|11792.9|0
1622041690000|2021-05-26 15:08:10|11821.9|11797.9|11823.5|11799.5|11824.4|11800.4|11821.9|11797.9|1
1622041710000|2021-05-26 15:08:30|11824.4|11800.4|11824.4|11800.4|11824.4|11800.4|11824.4|11800.4|0
1622041840000|2021-05-26 15:10:40|11839.9|11799.9|11839.9|11799.9|11839.9|11799.9|11839.9|11799.9|2
1622041850000|2021-05-26 15:10:50|11851.5|11791.5|11852.4|11792.4|11852.4|11792.4|11851.5|11791.5|0
1622041870000|2021-05-26 15:11:10|11844.9|11804.9|11862.4|11802.4|11862.4|11809.9|11844.9|11797.4|0
1622041880000|2021-05-26 15:11:20|11868.4|11808.4|11860.9|11820.9|11872.4|11820.9|11859.9|11808.4|2
1622041890000|2021-05-26 15:11:30|11859.9|11819.9|11859.9|11819.9|11859.9|11819.9|11859.9|11819.9|0
1622041910000|2021-05-26 15:11:50|11871.5|11811.5|11871.5|11811.5|11871.5|11811.5|11871.5|11811.5|0
1622041920000|2021-05-26 15:12:00|11872.4|11812.4|11872.4|11812.4|11872.4|11812.4|11872.4|11812.4|0
1622042060000|2021-05-26 15:14:20|11864.9|11824.9|11867.4|11827.4|11867.4|11827.4|11864.9|11824.9|1
1622042200000|2021-05-26 15:16:40|||||||||1
1622042220000|2021-05-26 15:17:00|11861|11837|11874|11834|11874|11837.9|11861|11832.4|2
1622042260000|2021-05-26 15:17:40|11872.4|11832.4|11872.4|11832.4|11872.4|11832.4|11872.4|11832.4|1
1622042280000|2021-05-26 15:18:00|11874|11834|11874|11834|11874|11834|11874|11834|0
1622042430000|2021-05-26 15:20:30|11876.5|11836.5|11872.6|11848.6|11876.5|11848.6|11871|11835.9|1
1622042440000|2021-05-26 15:20:40|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|11873.5|11849.5|0
1622042530000|2021-05-26 15:22:10|||||||||2
1622042600000|2021-05-26 15:23:20|11874|11814|11877.5|11817.5|11877.5|11817.5|11874|11814|4
1622042640000|2021-05-26 15:24:00|11875.9|11815.9|11875|11815|11875.9|11815.9|11870|11810|0
1622042650000|2021-05-26 15:24:10|11877.5|11817.5|11870|11830|11877.5|11830|11870|11817.5|0
1622042760000|2021-05-26 15:26:00|11869|11829|11869|11829|11869|11829|11869|11829|0
1622042830000|2021-05-26 15:27:10|11875.6|11815.6|11878.1|11818.1|11878.1|11818.1|11875.6|11815.6|1
1622042840000|2021-05-26 15:27:20|11870.6|11810.6|11874.7|11814.7|11874.7|11814.7|11870.6|11810.6|0
1622042850000|2021-05-26 15:27:30|11875.6|11815.6|11871.5|11811.5|11875.6|11815.6|11871.5|11811.5|0
1622042860000|2021-05-26 15:27:40|11874|11814|11876.5|11816.5|11876.5|11816.5|11874|11814|0
1622042880000|2021-05-26 15:28:00|11878.1|11818.1|11880.6|11820.6|11880.6|11820.6|11878.1|11818.1|0
1622042930000|2021-05-26 15:28:50|11881.5|11821.5|11877.2|11837.2|11884.7|11837.2|11877.2|11821.5|5
1622043060000|2021-05-26 15:31:00|11882.2|11822.2|11883.7|11823.7|11883.7|11823.7|11882.2|11822.2|1
1622043070000|2021-05-26 15:31:10|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|0
1622043150000|2021-05-26 15:32:30|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|0
1622043170000|2021-05-26 15:32:50|11885.6|11825.6|11885.6|11825.6|11885.6|11825.6|11885.6|11825.6|0
1622043180000|2021-05-26 15:33:00|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|11884.7|11824.7|0
1622043230000|2021-05-26 15:33:50|11873.1|11833.1|11871.6|11831.6|11873.1|11833.1|11871.6|11831.6|1
1622043240000|2021-05-26 15:34:00|11873.1|11833.1|11873.1|11833.1|11873.1|11833.1|11873.1|11833.1|0
1622043300000|2021-05-26 15:35:00|11874.2|11850.2|11874.2|11850.2|11874.2|11850.2|11874.2|11850.2|0
1622043330000|2021-05-26 15:35:30|11881.3|11821.3|11876.2|11836.2|11883.7|11836.2|11876.2|11817.2|4
1622043340000|2021-05-26 15:35:40|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|11877.2|11837.2|0
1622043390000|2021-05-26 15:36:30|11876.7|11852.7|11876.7|11852.7|11876.7|11852.7|11876.7|11852.7|0
1622043480000|2021-05-26 15:38:00|11875.1|11851.1|11875.1|11851.1|11875.1|11851.1|11875.1|11851.1|0
1622043550000|2021-05-26 15:39:10|11868.9|11844.9|11868.9|11844.9|11868.9|11844.9|11868.9|11844.9|2
1622043570000|2021-05-26 15:39:30|11866.1|11842.1|11866.1|11842.1|11866.1|11842.1|11866.1|11842.1|0
1622043790000|2021-05-26 15:43:10|||||||||1
1622043800000|2021-05-26 15:43:20|||||||||2
1622043810000|2021-05-26 15:43:30|11863.3|11839.3|11870.3|11810.3|11870.3|11839.3|11863.3|11810.3|1
1622043820000|2021-05-26 15:43:40|11844.1|11784.1|11859.1|11819.1|11866.6|11819.1|11844.1|11784.1|5
1622043870000|2021-05-26 15:44:30|11864.1|11824.1|11864.1|11824.1|11864.1|11824.1|11864.1|11824.1|0
1622043880000|2021-05-26 15:44:40|11866.6|11826.6|11866.6|11826.6|11866.6|11826.6|11866.6|11826.6|0
1622044040000|2021-05-26 15:47:20|11861.1|11837.1|11861.1|11837.1|11861.1|11837.1|11861.1|11837.1|1
1622044100000|2021-05-26 15:48:20|||||||||1
1622044150000|2021-05-26 15:49:10|11857.3|11833.3|11859.1|11819.1|11871.6|11833.3|11857.3|11811.6|2
1622044160000|2021-05-26 15:49:20|11864.1|11824.1|11859.1|11819.1|11864.1|11824.1|11859.1|11819.1|0
1622044170000|2021-05-26 15:49:30|11864.1|11824.1|11859.1|11819.1|11864.1|11824.1|11859.1|11819.1|0
1622044180000|2021-05-26 15:49:40|11862.2|11822.2|11861.6|11821.6|11864.1|11824.1|11856.6|11816.6|0
1622044190000|2021-05-26 15:49:50|11859.1|11819.1|11861.6|11821.6|11861.6|11821.6|11856.6|11816.6|0
1622044200000|2021-05-26 15:50:00|11860|11820|11856.6|11816.6|11861.6|11821.6|11856.6|11816.6|0
1622044210000|2021-05-26 15:50:10|11858.2|11818.2|11859.1|11819.1|11866.6|11821.6|11854.1|11806.6|1
1622044220000|2021-05-26 15:50:20|11857.5|11817.5|11855|11815|11866.6|11819.1|11854.1|11806.6|0
1622044230000|2021-05-26 15:50:30|11854.1|11814.1|11855|11815|11867.5|11819.1|11854.1|11805.7|0
1622044240000|2021-05-26 15:50:40|11866.6|11806.6|11862.5|11802.5|11867.5|11819.1|11854.1|11802.5|0
1622044250000|2021-05-26 15:50:50|11854.1|11814.1|11865.7|11805.7|11866.6|11819.1|11854.1|11801.6|0
1622044260000|2021-05-26 15:51:00|11866.6|11806.6|11861.6|11801.6|11866.6|11815.1|11853.2|11801.6|0
1622044270000|2021-05-26 15:51:10|11866.6|11806.6|11861.6|11801.6|11866.6|11806.6|11861.6|11801.6|0
1622044300000|2021-05-26 15:51:40|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|11854.1|11814.1|1
1622044310000|2021-05-26 15:51:50|11861.6|11801.6|11856.6|11816.6|11862.6|11826.2|11849.1|11801.6|0
1622044450000|2021-05-26 15:54:10|11851.1|11827.1|11856.6|11816.6|11857.6|11827.1|11851.1|11816.6|0
1622044520000|2021-05-26 15:55:20|11864.1|11824.1|11862.2|11822.2|11871.6|11824.1|11859.1|11810.7|1
1622044530000|2021-05-26 15:55:30|11864.1|11824.1|11864.1|11824.1|11864.1|11824.1|11861.6|11821.6|0
1622044590000|2021-05-26 15:56:30|11866.6|11826.6|11864.1|11824.1|11866.6|11826.6|11864.1|11824.1|2
1622044710000|2021-05-26 15:58:30|11860.8|11836.8|11860.8|11836.8|11860.8|11836.8|11860.8|11836.8|0
1622044720000|2021-05-26 15:58:40|11863.6|11839.6|11863.6|11839.6|11863.6|11839.6|11863.6|11839.6|1
1622044790000|2021-05-26 15:59:50|11869.5|11809.5|11866.6|11806.6|11869.5|11809.5|11866.6|11806.6|3
1622044830000|2021-05-26 16:00:30|11865.1|11805.1|11864.1|11804.1|11865.1|11805.1|11864.1|11804.1|0
1622044860000|2021-05-26 16:01:00|11862.6|11802.6|11861.6|11801.6|11862.6|11802.6|11861.6|11801.6|0
1622044890000|2021-05-26 16:01:30|11863.2|11803.2|11864.1|11804.1|11864.1|11804.1|11863.2|11803.2|0
1622044930000|2021-05-26 16:02:10|11861.6|11801.6|11864.1|11804.1|11864.1|11804.1|11861.6|11801.6|0
1622044950000|2021-05-26 16:02:30|11866.6|11806.6|11864.8|11804.8|11869.1|11809.1|11861.6|11801.6|0
1622044960000|2021-05-26 16:02:40|11864.1|11804.1|11864.1|11804.1|11869.1|11809.1|11861.6|11801.6|0
1622044970000|2021-05-26 16:02:50|11866.6|11806.6|11861.6|11801.6|11869.1|11809.1|11861.6|11801.6|0
1622044980000|2021-05-26 16:03:00|11864.1|11804.1|11862.6|11802.6|11869.1|11809.1|11861.6|11801.6|0
1622044990000|2021-05-26 16:03:10|11864.8|11804.8|11864.1|11804.1|11869.1|11809.1|11861.6|11801.6|0
1622045000000|2021-05-26 16:03:20|11865.7|11805.7|11865.1|11805.1|11868.2|11808.2|11865.1|11805.1|0
1622045010000|2021-05-26 16:03:30|11864.1|11804.1|11861.7|11801.7|11869.1|11809.1|11861.6|11801.6|0
1622045210000|2021-05-26 16:06:50|11858.5|11798.5|11856.7|11796.7|11858.5|11798.5|11856.7|11796.7|0
1622045230000|2021-05-26 16:07:10|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|0
1622045600000|2021-05-26 16:13:20|11838.2|11778.2|11834.2|11774.2|11838.2|11778.2|11834.2|11774.2|4
1622045620000|2021-05-26 16:13:40|11831.7|11771.7|11831.7|11771.7|11831.7|11771.7|11831.7|11771.7|0
1622045660000|2021-05-26 16:14:20|11833.2|11773.2|11834.2|11774.2|11834.2|11774.2|11833.2|11773.2|0
1622045720000|2021-05-26 16:15:20|11836.7|11776.7|11835.1|11775.1|11838.2|11778.2|11835.1|11775.1|0
1622045730000|2021-05-26 16:15:30|11834.2|11774.2|11834.2|11774.2|11834.2|11774.2|11834.2|11774.2|0
1622045780000|2021-05-26 16:16:20|11835.7|11775.7|11835.1|11775.1|11838.2|11778.2|11835.1|11775.1|0
1622045790000|2021-05-26 16:16:30|11834.2|11774.2|11838.3|11778.3|11838.3|11778.3|11834.2|11774.2|0
1622045800000|2021-05-26 16:16:40|11839.2|11779.2|11839.2|11779.2|11839.2|11779.2|11839.2|11779.2|0
1622045840000|2021-05-26 16:17:20|11841.7|11781.7|11846.7|11786.7|11849.2|11789.2|11841.7|11781.7|0
1622045870000|2021-05-26 16:17:50|11848.3|11788.3|11849.2|11789.2|11849.2|11789.2|11848.3|11788.3|0
1622045890000|2021-05-26 16:18:10|11850.8|11790.8|11851.7|11791.7|11851.7|11791.7|11850.1|11790.1|0
1622045950000|2021-05-26 16:19:10|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|11844.2|11804.2|0
1622046090000|2021-05-26 16:21:30|11845.8|11805.8|11851.7|11791.7|11851.7|11805.8|11844.2|11786.7|3
1622046100000|2021-05-26 16:21:40|11846.7|11786.7|11845.1|11785.1|11851.7|11791.7|11844.2|11784.2|0
1622046110000|2021-05-26 16:21:50|11847.3|11787.3|11844.2|11784.2|11849.2|11789.2|11844.2|11784.2|0
1622046120000|2021-05-26 16:22:00|11846.7|11786.7|11839.2|11779.2|11846.7|11786.7|11835.2|11775.2|0
1622046130000|2021-05-26 16:22:10|11841.7|11781.7|11835.2|11775.2|11844.2|11784.2|11834.2|11774.2|0
1622046140000|2021-05-26 16:22:20|11839.2|11779.2|11840.8|11780.8|11840.8|11780.8|11835.2|11775.2|0
1622046150000|2021-05-26 16:22:30|11841.7|11781.7|11836.7|11776.7|11841.7|11781.7|11835.2|11775.2|0
1622046160000|2021-05-26 16:22:40|11835.2|11775.2|11834.2|11774.2|11835.2|11775.2|11834.2|11774.2|0
1622046240000|2021-05-26 16:24:00|11836.1|11776.1|11836.1|11776.1|11836.1|11776.1|11836.1|11776.1|0
1622046360000|2021-05-26 16:26:00|11834.2|11774.2|11834.2|11774.2|11834.2|11774.2|11834.2|11774.2|1
1622046370000|2021-05-26 16:26:10|11835.2|11775.2|11835.2|11775.2|11835.2|11775.2|11835.2|11775.2|0
1622046380000|2021-05-26 16:26:20|11820.5|11780.5|11817.7|11777.7|11820.5|11788.2|11812.2|11777.7|0
1622046580000|2021-05-26 16:29:40|||||||||1
1622046780000|2021-05-26 16:33:00|11807.2|11783.2|11817.7|11777.7|11817.7|11783.2|11807.2|11777.7|2
1622046810000|2021-05-26 16:33:30|11811.2|11787.2|11811.2|11787.2|11811.2|11787.2|11811.2|11787.2|1
1622046820000|2021-05-26 16:33:40|11812.2|11788.2|11812.2|11788.2|11812.2|11788.2|11812.2|11788.2|0
1622046830000|2021-05-26 16:33:50|11813.7|11789.7|11837.7|11797.7|11837.7|11797.7|11813.7|11789.7|1
1622046840000|2021-05-26 16:34:00|11831.2|11807.2|11827.2|11803.2|11831.2|11807.2|11827.2|11803.2|0
1622047040000|2021-05-26 16:37:20|11812.2|11788.2|11812.2|11788.2|11812.2|11788.2|11812.2|11788.2|4
1622047070000|2021-05-26 16:37:50|11818.6|11778.6|11818.6|11778.6|11818.6|11778.6|11818.6|11778.6|0
1622047080000|2021-05-26 16:38:00|11817.7|11777.7|11817.7|11777.7|11817.7|11777.7|11817.7|11777.7|0
1622047170000|2021-05-26 16:39:30|11811.3|11787.3|11817.7|11777.7|11818.6|11789.1|11810.6|11777.7|0
1622047180000|2021-05-26 16:39:40|11811.3|11787.3|11811.3|11787.3|11818.6|11790.7|11809.7|11777.7|0
1622047190000|2021-05-26 16:39:50|11817.7|11777.7|11818.7|11778.7|11818.7|11790.7|11809.7|11777.7|0
1622047200000|2021-05-26 16:40:00|11812.2|11788.2|11818.7|11778.7|11820.2|11790.7|11809.7|11777.7|0
1622047210000|2021-05-26 16:40:10|11811.3|11787.3|11818.7|11778.7|11819.3|11790.7|11810.7|11777.7|0
1622047220000|2021-05-26 16:40:20|11811.3|11787.3|11818.7|11778.7|11818.7|11789.8|11809.7|11777.7|0
1622047230000|2021-05-26 16:40:30|11817.7|11777.7|11818.7|11778.7|11818.7|11790.7|11809.7|11777.7|0
1622047240000|2021-05-26 16:40:40|11812.2|11788.2|11818.7|11778.7|11820.2|11790.7|11810.7|11777.7|0
1622047250000|2021-05-26 16:40:50|11812.2|11788.2|11811.3|11787.3|11820.2|11789.8|11809.7|11777.7|0
1622047260000|2021-05-26 16:41:00|11812.2|11788.2|11811.3|11787.3|11820.2|11789.2|11809.7|11777.7|0
1622047270000|2021-05-26 16:41:10|11813.8|11789.8|11813.7|11773.7|11818.7|11789.8|11806.3|11772.7|0
1622047280000|2021-05-26 16:41:20|11807.2|11783.2|11812.7|11772.7|11815.2|11783.2|11806.3|11772.7|0
1622047290000|2021-05-26 16:41:30|11807.2|11783.2|11813.7|11773.7|11813.7|11783.2|11806.3|11772.7|0
1622047300000|2021-05-26 16:41:40|11807.2|11783.2|11813.7|11773.7|11813.7|11783.2|11806.3|11772.7|0
1622047310000|2021-05-26 16:41:50|11806.3|11782.3|11812.7|11772.7|11813.7|11783.2|11806.3|11770.2|0
1622047320000|2021-05-26 16:42:00|11810.2|11770.2|11812.2|11788.2|11818.7|11788.2|11810.2|11770.2|2
1622047330000|2021-05-26 16:42:10|11817.7|11777.7|11816.2|11776.2|11819.3|11788.2|11811.3|11772.7|0
1622047340000|2021-05-26 16:42:20|11816.8|11776.8|11816.2|11776.2|11817.7|11777.7|11815.2|11775.2|0
1622047350000|2021-05-26 16:42:30|11815.2|11775.2|11816.8|11776.8|11817.7|11777.7|11812.7|11772.7|0
1622047360000|2021-05-26 16:42:40|11815.2|11775.2|11812.2|11788.2|11817.7|11788.2|11812.2|11775.2|0
1622047370000|2021-05-26 16:42:50|11813.8|11789.8|11814.7|11790.7|11814.7|11790.7|11813.8|11789.8|0
1622047400000|2021-05-26 16:43:20|11835.2|11795.2|11867.7|11807.7|11867.7|11807.7|11835.2|11792.7|5
1622047480000|2021-05-26 16:44:40|11869.3|11809.3|11872.7|11812.7|11872.7|11812.7|11869.3|11809.3|0
1622047530000|2021-05-26 16:45:30|||||||||1
1622047600000|2021-05-26 16:46:40|11861.2|11821.2|11860.2|11820.2|11861.2|11821.2|11860.2|11820.2|0
1622047870000|2021-05-26 16:51:10|11871.8|11811.8|11872.7|11812.7|11872.7|11812.7|11871.8|11811.8|0
1622047980000|2021-05-26 16:53:00|11872.8|11812.8|11872.8|11812.8|11872.8|11812.8|11872.8|11812.8|0
1622047990000|2021-05-26 16:53:10|11861.2|11821.2|11861.2|11821.2|11861.2|11821.2|11861.2|11821.2|1
1622048010000|2021-05-26 16:53:30|11860.3|11820.3|11860.3|11820.3|11860.3|11820.3|11860.3|11820.3|0
1622048080000|2021-05-26 16:54:40|11861.2|11821.2|11872.8|11812.8|11872.8|11821.2|11861.2|11812.8|1
1622048100000|2021-05-26 16:55:00|11864.3|11824.3|11866.8|11826.8|11867.8|11827.8|11864.3|11824.3|0
1622048110000|2021-05-26 16:55:10|11867.8|11827.8|11867.8|11827.8|11867.8|11827.8|11867.8|11827.8|0
1622048130000|2021-05-26 16:55:30|11862.3|11838.3|11862.3|11838.3|11862.3|11838.3|11862.3|11838.3|0
1622048180000|2021-05-26 16:56:20|11864.8|11840.8|11863.8|11839.8|11864.8|11840.8|11863.8|11839.8|0
1622048190000|2021-05-26 16:56:30|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1622048220000|2021-05-26 16:57:00|11862.9|11838.9|11862.9|11838.9|11867.8|11838.9|11859.8|11827.8|4
1622048230000|2021-05-26 16:57:10|11864.8|11840.8|11861|11837|11872.8|11840.8|11861|11812.8|1
1622048250000|2021-05-26 16:57:30|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|11864.8|11840.8|0
1622048360000|2021-05-26 16:59:20|11861|11837|11862.8|11822.8|11866.8|11837|11850.6|11805.3|1
1622048510000|2021-05-26 17:01:50|11853.2|11829.2|11853.2|11829.2|11853.2|11829.2|11853.2|11829.2|0
1622048520000|2021-05-26 17:02:00|11852.3|11828.3|11862.8|11822.8|11862.8|11828.3|11852.3|11822.8|0
1622048540000|2021-05-26 17:02:20|11852.3|11828.3|11852.3|11828.3|11852.3|11828.3|11852.3|11828.3|0
1622048630000|2021-05-26 17:03:50|11862.8|11822.8|11862.8|11822.8|11862.8|11822.8|11862.8|11822.8|0
1622048700000|2021-05-26 17:05:00|11852.3|11828.3|11852.3|11828.3|11852.3|11828.3|11852.3|11828.3|0
1622048720000|2021-05-26 17:05:20|11861.8|11821.8|11861.8|11821.8|11861.8|11821.8|11861.8|11821.8|0
1622048730000|2021-05-26 17:05:30|11862.8|11822.8|11862.8|11822.8|11862.8|11822.8|11862.8|11822.8|0
1622049050000|2021-05-26 17:10:50|11834.8|11810.8|11862.8|11802.8|11862.8|11814.6|11834.8|11802.8|5
1622049160000|2021-05-26 17:12:40|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|11861.3|11801.3|2
1622049760000|2021-05-26 17:22:40|11859.7|11799.7|11858.8|11798.8|11861.3|11801.3|11858.8|11798.8|0
1622049860000|2021-05-26 17:24:20|11847.2|11807.2|11846.3|11806.3|11858.8|11807.2|11846.3|11798.8|0
1622050050000|2021-05-26 17:27:30|11847.9|11807.9|11847.9|11807.9|11847.9|11807.9|11847.9|11807.9|0
1622050120000|2021-05-26 17:28:40|11834.9|11810.9|11834.9|11810.9|11834.9|11810.9|11834.9|11810.9|2
1622050130000|2021-05-26 17:28:50|11829.9|11805.9|11819.9|11795.9|11829.9|11805.9|11819.9|11795.9|3
1622050140000|2021-05-26 17:29:00|11817.9|11777.9|11814.9|11790.9|11817.9|11790.9|11812.4|11777.9|2
1622050150000|2021-05-26 17:29:10|11819.9|11795.9|11852.9|11792.9|11852.9|11801.3|11819.9|11792.9|1
1622050160000|2021-05-26 17:29:20|11853.8|11793.8|11840.4|11800.4|11857.9|11800.4|11840.4|11793.8|1
1622050170000|2021-05-26 17:29:30|11837|11813|11840.4|11800.4|11855.7|11826.8|11837|11795.7|1
1622050190000|2021-05-26 17:29:50|11851.9|11791.9|11840.4|11800.4|11851.9|11800.4|11840.4|11791.9|1
1622050380000|2021-05-26 17:33:00|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|11852.9|11792.9|0
1622050850000|2021-05-26 17:40:50|11840.4|11800.4|11840.4|11800.4|11840.4|11800.4|11840.4|11800.4|0
1622050860000|2021-05-26 17:41:00|11829.3|11805.3|11829.3|11805.3|11829.3|11805.3|11829.3|11805.3|0
1622050870000|2021-05-26 17:41:10|11827.4|11803.4|11827.4|11803.4|11827.4|11803.4|11827.4|11803.4|0
1622050910000|2021-05-26 17:41:50|11824.9|11800.9|11824.9|11800.9|11824.9|11800.9|11824.9|11800.9|0
1622051090000|2021-05-26 17:44:50|11826.8|11802.8|11837.9|11797.9|11837.9|11802.8|11826.8|11797.9|1
1622051100000|2021-05-26 17:45:00|11840.4|11800.4|11840.4|11800.4|11840.4|11800.4|11840.4|11800.4|0
1622051290000|2021-05-26 17:48:10|11837.9|11797.9|11839.5|11799.5|11839.5|11799.5|11837.9|11797.9|0
1622051400000|2021-05-26 17:50:00|11837.9|11797.9|11839.5|11799.5|11839.5|11799.5|11837.9|11797.9|0
1622051520000|2021-05-26 17:52:00|11837.9|11797.9|11837.9|11797.9|11837.9|11797.9|11837.9|11797.9|1
1622051550000|2021-05-26 17:52:30|11832.9|11772.9|11825.8|11765.8|11832.9|11772.9|11825.8|11765.8|3
1622051560000|2021-05-26 17:52:40|11829.5|11769.5|11822.9|11762.9|11829.5|11769.5|11822.9|11762.9|0
1622051570000|2021-05-26 17:52:50|11826.1|11766.1|11822.9|11762.9|11826.4|11766.4|11822.9|11762.9|0
1622051580000|2021-05-26 17:53:00|11820.4|11760.4|11820.4|11760.4|11829.5|11769.5|11820.4|11760.4|0
1622051650000|2021-05-26 17:54:10|11818.9|11758.9|11817.9|11757.9|11818.9|11758.9|11817.9|11757.9|0
1622051700000|2021-05-26 17:55:00|11818|11758|11818|11758|11818|11758|11818|11758|0
1622051750000|2021-05-26 17:55:50|11820.5|11760.5|11820.5|11760.5|11820.5|11760.5|11820.5|11760.5|0
1622051790000|2021-05-26 17:56:30|11828.2|11768.2|11830.5|11770.5|11830.5|11770.5|11828.2|11768.2|0
1622051800000|2021-05-26 17:56:40|11825.5|11765.5|11832|11772|11832|11772|11825.5|11765.5|0
1622051890000|2021-05-26 17:58:10|11834.5|11774.5|11837|11777|11837|11777|11834.5|11774.5|0
1622051900000|2021-05-26 17:58:20|11835.5|11775.5|11835.5|11775.5|11835.5|11775.5|11835.5|11775.5|0
1622051990000|2021-05-26 17:59:50|11844|11820|11850.5|11790.5|11865.5|11825.5|11844|11790.5|3
1622116800000|2021-05-27 12:00:00|11895.5|11855.5|11883.9|11823.9|11895.5|11861.9|11883.4|11823.9|4
1622116810000|2021-05-27 12:00:10|11882.4|11822.4|11876.4|11816.4|11882.4|11822.4|11876.4|11816.4|0
1622116820000|2021-05-27 12:00:20|11873.9|11813.9|11871.4|11811.4|11873.9|11813.9|11871.4|11811.4|0
1622116830000|2021-05-27 12:00:30|11871.5|11811.5|11859|11819|11871.5|11819.9|11859|11811.5|0
1622116840000|2021-05-27 12:00:40|11862|11822|11866.5|11826.5|11866.5|11826.5|11862|11822|0
1622117020000|2021-05-27 12:03:40|11860|11836|11865|11841|11870.5|11841|11860|11830.5|1
1622117040000|2021-05-27 12:04:00|11867.5|11843.5|11867.5|11843.5|11867.5|11843.5|11867.5|11843.5|0
1622117120000|2021-05-27 12:05:20|11861.4|11837.4|11865|11841|11868.5|11841|11861.4|11828.5|2
1622117130000|2021-05-27 12:05:30|11866|11842|11868.5|11844.5|11870|11846|11866|11842|1
1622117150000|2021-05-27 12:05:50|11875|11851|11875|11851|11877.5|11853.5|11875|11851|4
1622117170000|2021-05-27 12:06:10|11878|11854|11885|11861|11885|11861|11878|11854|1
1622117180000|2021-05-27 12:06:20|11888|11864|11890|11866|11890|11866|11888|11864|0
1622117190000|2021-05-27 12:06:30|11888|11864|11885|11861|11888|11864|11883.5|11859.5|1
1622117200000|2021-05-27 12:06:40|11883.5|11859.5|11882.5|11858.5|11883.5|11859.5|11882.5|11858.5|0
1622117220000|2021-05-27 12:07:00|11883.5|11859.5|11883.5|11859.5|11883.5|11859.5|11883.5|11859.5|1
1622117230000|2021-05-27 12:07:10|11882.5|11858.5|11882.5|11858.5|11882.5|11858.5|11882.5|11858.5|0
1622117380000|2021-05-27 12:09:40|11881|11857|11872.5|11848.5|11881|11857|11872.5|11838|1
1622117670000|2021-05-27 12:14:30|11874.4|11834.4|11870.5|11830.5|11874.4|11834.4|11870.5|11830.5|1
1622117990000|2021-05-27 12:19:50|11859.5|11835.5|11859.5|11835.5|11859.5|11835.5|11859.5|11835.5|0
1622118000000|2021-05-27 12:20:00|11857.5|11833.5|11860|11836|11860|11836|11857.5|11833.5|0
1622118010000|2021-05-27 12:20:10|11857.5|11833.5|11857.5|11833.5|11857.5|11833.5|11857.5|11833.5|0
1622118030000|2021-05-27 12:20:30|11853|11829|11853|11829|11853|11829|11853|11829|2
1622118040000|2021-05-27 12:20:40|11850|11826|11850|11826|11850|11826|11850|11826|0
1622118210000|2021-05-27 12:23:30|11855|11831|11855|11831|11855|11831|11855|11831|0
1622118220000|2021-05-27 12:23:40|11855.1|11831.1|11855.1|11831.1|11855.1|11831.1|11855.1|11831.1|0
1622118270000|2021-05-27 12:24:30|11860.1|11836.1|11870.6|11830.6|11870.6|11836.1|11860.1|11830.6|0
1622118370000|2021-05-27 12:26:10|11873.1|11833.1|11870.6|11830.6|11875.6|11835.6|11870.6|11830.6|1
1622118430000|2021-05-27 12:27:10|11868.1|11828.1|11868.1|11828.1|11868.1|11828.1|11868.1|11828.1|0
1622118460000|2021-05-27 12:27:40|11865.1|11841.1|11865.1|11841.1|11865.1|11841.1|11865.1|11841.1|0
1622118500000|2021-05-27 12:28:20|11874.6|11834.6|11874.6|11834.6|11874.6|11834.6|11874.6|11834.6|0
1622118510000|2021-05-27 12:28:30|11875.6|11835.6|11875.6|11835.6|11875.6|11835.6|11875.6|11835.6|0
1622118650000|2021-05-27 12:30:50|11873.1|11833.1|11868.1|11828.1|11873.1|11833.1|11868.1|11828.1|0
1622118680000|2021-05-27 12:31:20|11876.5|11816.5|11876.5|11816.5|11876.5|11816.5|11876.5|11816.5|0
1622118690000|2021-05-27 12:31:30|11875.6|11815.6|11875.6|11815.6|11875.6|11815.6|11875.6|11815.6|0
1622118710000|2021-05-27 12:31:50|11868.6|11828.6|11873.1|11833.1|11873.1|11833.1|11868.6|11828.6|0
1622118720000|2021-05-27 12:32:00|11884.6|11824.6|11885.6|11825.6|11885.6|11825.6|11884.6|11824.6|0
1622118910000|2021-05-27 12:35:10|11872.2|11848.2|11875.1|11851.1|11875.1|11851.1|11872.2|11848.2|0
1622119010000|2021-05-27 12:36:50|||||||||1
1622119020000|2021-05-27 12:37:00|11878.1|11838.1|11879.6|11839.6|11879.6|11839.6|11878.1|11838.1|0
1622119030000|2021-05-27 12:37:10|11880.6|11840.6|11879.6|11839.6|11880.6|11840.6|11878.1|11838.1|0
1622119040000|2021-05-27 12:37:20|11879.1|11839.1|11880.6|11840.6|11880.6|11840.6|11879.1|11839.1|0
1622119080000|2021-05-27 12:38:00|11879.1|11839.1|11880.6|11840.6|11880.6|11840.6|11878.1|11838.1|0
1622119100000|2021-05-27 12:38:20|11879.1|11839.1|11878.1|11838.1|11879.1|11839.1|11878.1|11838.1|0
1622119110000|2021-05-27 12:38:30|11880.6|11840.6|11880.6|11840.6|11880.6|11840.6|11880.6|11840.6|0
1622119120000|2021-05-27 12:38:40|11878.1|11838.1|11875.6|11835.6|11885.6|11838.1|11875.6|11825.6|0
1622119150000|2021-05-27 12:39:10|11868.1|11828.1|11865.6|11825.6|11868.1|11828.1|11865.6|11825.6|1
1622119160000|2021-05-27 12:39:20|11868.1|11828.1|11868.1|11828.1|11868.1|11828.1|11868.1|11828.1|0
1622119290000|2021-05-27 12:41:30|11869.6|11829.6|11870.6|11830.6|11870.6|11830.6|11869.6|11829.6|0
1622119320000|2021-05-27 12:42:00|11873.1|11833.1|11873.1|11833.1|11873.1|11833.1|11873.1|11833.1|0
1622119370000|2021-05-27 12:42:50|11870.6|11830.6|11870.6|11830.6|11870.6|11830.6|11870.6|11830.6|0
1622119450000|2021-05-27 12:44:10|11867.7|11827.7|11860.6|11820.6|11867.7|11827.7|11860.6|11820.6|1
1622119490000|2021-05-27 12:44:50|11862.1|11822.1|11863.1|11823.1|11863.1|11823.1|11862.1|11822.1|0
1622119510000|2021-05-27 12:45:10|11861.6|11821.6|11861.6|11821.6|11861.6|11821.6|11861.6|11821.6|0
1622119530000|2021-05-27 12:45:30|11860.6|11820.6|11860.6|11820.6|11860.6|11820.6|11860.6|11820.6|0
1622119550000|2021-05-27 12:45:50|11851.1|11827.1|11850.1|11826.1|11851.1|11827.1|11850.1|11826.1|0
1622119590000|2021-05-27 12:46:30|11850.6|11810.6|11850.6|11810.6|11850.6|11810.6|11850.6|11810.6|1
1622119890000|2021-05-27 12:51:30|11848.1|11808.1|11848.1|11808.1|11848.1|11808.1|11848.1|11808.1|1
1622119900000|2021-05-27 12:51:40|11849.7|11809.7|11850.6|11810.6|11850.6|11810.6|11849.7|11809.7|0
1622119910000|2021-05-27 12:51:50|11838.1|11814.1|11838.1|11814.1|11838.1|11814.1|11838.1|11814.1|0
1622119920000|2021-05-27 12:52:00|11835.1|11811.1|11835.1|11811.1|11835.1|11811.1|11835.1|11811.1|0
1622119950000|2021-05-27 12:52:30|11853.1|11813.1|11855.6|11815.6|11855.6|11815.6|11853.1|11813.1|1
1622120100000|2021-05-27 12:55:00|11855.7|11815.7|11840.2|11816.2|11855.7|11819.1|11840.2|11815.7|0
1622120200000|2021-05-27 12:56:40|11837.1|11813.1|11835.2|11811.2|11837.1|11813.1|11835.2|11811.2|1
1622120450000|2021-05-27 13:00:50|11838.2|11814.2|11840.2|11816.2|11840.2|11816.2|11838.2|11814.2|0
1622120600000|2021-05-27 13:03:20|11850.2|11826.2|11849.2|11825.2|11855.7|11826.2|11849.2|11815.7|1
1622120610000|2021-05-27 13:03:30|11850.2|11826.2|11850.2|11826.2|11850.2|11826.2|11850.2|11826.2|0
1622120630000|2021-05-27 13:03:50|11856.7|11816.7|11856.7|11816.7|11856.7|11816.7|11856.7|11816.7|0
1622120640000|2021-05-27 13:04:00|11855.7|11815.7|11849.2|11825.2|11855.7|11825.2|11849.2|11815.7|0
1622120650000|2021-05-27 13:04:10|11850.2|11826.2|11850.2|11826.2|11850.2|11826.2|11850.2|11826.2|0
1622120660000|2021-05-27 13:04:20|||||||||5
1622120670000|2021-05-27 13:04:30|11861.2|11821.2|11862.8|11822.8|11865.7|11825.7|11860.7|11820.7|0
1622120680000|2021-05-27 13:04:40|11866.7|11826.7|11866.7|11826.7|11866.7|11826.7|11866.7|11826.7|0
1622120720000|2021-05-27 13:05:20|11863.2|11839.2|11866.2|11842.2|11866.2|11842.2|11863.2|11839.2|3
1622120730000|2021-05-27 13:05:30|||||||||1
1622120740000|2021-05-27 13:05:40|11865.2|11841.2|11865.2|11841.2|11865.2|11841.2|11865.2|11841.2|2
1622120900000|2021-05-27 13:08:20|11875.2|11851.2|11875.2|11851.2|11875.2|11851.2|11875.2|11851.2|5
1622120910000|2021-05-27 13:08:30|11877.7|11853.7|11877.7|11853.7|11877.7|11853.7|11875.2|11851.2|0
1622120920000|2021-05-27 13:08:40|11885.2|11861.2|11884.2|11860.2|11891.7|11861.2|11884.2|11851.7|2
1622120940000|2021-05-27 13:09:00|11885.2|11861.2|11885.2|11861.2|11885.2|11861.2|11885.2|11861.2|0
1622120970000|2021-05-27 13:09:30|11882.7|11858.7|11882.7|11858.7|11882.7|11858.7|11882.7|11858.7|0
1622121260000|2021-05-27 13:14:20|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|11880.2|11856.2|0
1622121610000|2021-05-27 13:20:10|11881.8|11857.8|11881.8|11857.8|11881.8|11857.8|11881.8|11857.8|0
1622121620000|2021-05-27 13:20:20|11882.7|11858.7|11880.2|11856.2|11882.7|11858.7|11880.2|11856.2|4
1622121670000|2021-05-27 13:21:10|11882.7|11858.7|11885.2|11861.2|11885.2|11861.2|11882.7|11858.7|0
1622121680000|2021-05-27 13:21:20|11887.7|11863.7|11887.7|11863.7|11887.7|11863.7|11887.7|11863.7|2
1622121690000|2021-05-27 13:21:30|11886.2|11862.2|11885.2|11861.2|11886.2|11862.2|11885.2|11861.2|1
1622121700000|2021-05-27 13:21:40|11886.8|11862.8|11891.8|11867.8|11891.8|11867.8|11886.8|11862.8|11
1622121710000|2021-05-27 13:21:50|11894.3|11870.3|11898.3|11874.3|11898.3|11874.3|11894.3|11870.3|2
1622121720000|2021-05-27 13:22:00|11907.7|11883.7|11907.7|11883.7|11907.7|11883.7|11905.2|11881.2|21
1622121730000|2021-05-27 13:22:10|11970.9|11910.9|11972.7|11932.7|11972.7|11936.2|11959.2|11899.2|24
1622121740000|2021-05-27 13:22:20|11967.7|11927.7|11967.7|11927.7|11967.7|11927.7|11965.2|11925.2|7
1622121760000|2021-05-27 13:22:40|11956.6|11932.6|11956.6|11932.6|11956.6|11932.6|11956.6|11932.6|0
1622121770000|2021-05-27 13:22:50|11949.7|11925.7|11966.7|11926.7|11966.7|11933.2|11949.7|11925.7|0
1622121780000|2021-05-27 13:23:00|11967.7|11927.7|11961.7|11921.7|11967.7|11928.2|11944.7|11920.7|6
1622121790000|2021-05-27 13:23:10|11962.7|11922.7|11962.7|11922.7|11962.7|11922.7|11962.7|11922.7|0
1622121860000|2021-05-27 13:24:20|11961.6|11937.6|11961.6|11937.6|11961.6|11937.6|11961.6|11937.6|0
1622121870000|2021-05-27 13:24:30|11964.7|11940.7|11965.7|11941.7|11965.7|11941.7|11964.7|11940.7|0
1622121880000|2021-05-27 13:24:40|11962.7|11922.7|11962.7|11922.7|11962.7|11922.7|11962.7|11922.7|2
1622121910000|2021-05-27 13:25:10|11959.3|11935.3|11962.2|11938.2|11962.2|11938.2|11959.3|11935.3|0
1622121920000|2021-05-27 13:25:20|11963.7|11939.7|11964.7|11940.7|11964.7|11940.7|11963.7|11939.7|0
1622122000000|2021-05-27 13:26:40|11962.7|11922.7|11951.7|11927.7|11962.7|11927.7|11951.7|11922.7|1
1622122020000|2021-05-27 13:27:00|11949.7|11925.7|11965.2|11925.2|11965.2|11928.2|11949.7|11921.7|0
1622122030000|2021-05-27 13:27:10|11963.7|11923.7|11965.2|11925.2|11965.2|11925.2|11963.7|11923.7|1
1622122070000|2021-05-27 13:27:50|11967.7|11927.7|11967.7|11927.7|11967.7|11927.7|11967.7|11927.7|0
1622122110000|2021-05-27 13:28:30|11962.7|11922.7|11965.2|11925.2|11965.2|11925.2|11962.7|11922.7|1
1622122120000|2021-05-27 13:28:40|11964.2|11924.2|11964.2|11924.2|11964.2|11924.2|11964.2|11924.2|0
1622122210000|2021-05-27 13:30:10|11966.7|11926.7|11963.7|11939.7|11966.7|11939.7|11960.3|11926.7|0
1622122280000|2021-05-27 13:31:20|11965.3|11941.3|11967.8|11943.8|11967.8|11943.8|11965.3|11941.3|15
1622122290000|2021-05-27 13:31:30|11969.3|11945.3|11970.3|11946.3|11970.3|11946.3|11968.7|11944.7|0
1622122310000|2021-05-27 13:31:50|11978.7|11954.7|11986.2|11962.2|11991.7|11962.2|11976.2|11951.7|11
1622122320000|2021-05-27 13:32:00|11990.3|11966.3|11999.3|11975.3|11999.3|11975.3|11990.3|11966.3|5
1622122330000|2021-05-27 13:32:10|12002.3|11978.3|12002.3|11978.3|12008.8|11979.3|12002.3|11968.8|12
1622122340000|2021-05-27 13:32:20|12003.3|11979.3|12010.3|11986.3|12010.3|11986.3|12003.3|11979.3|16
1622122350000|2021-05-27 13:32:30|12015.3|11991.3|12017.8|11993.8|12017.8|11993.8|12015.3|11991.3|21
1622122360000|2021-05-27 13:32:40|12020.3|11996.3|12017.8|11993.8|12020.3|11996.3|12017.8|11993.8|1
1622122370000|2021-05-27 13:32:50|12020.8|11980.8|12020.8|11980.8|12020.8|11980.8|12020.8|11980.8|4
1622122380000|2021-05-27 13:33:00|12038.8|11978.8|12033.8|11993.8|12038.8|11993.8|12030.3|11978.8|1
1622122390000|2021-05-27 13:33:10|12028.3|12004.3|12034.8|11994.8|12034.8|12004.3|12028.3|11994.8|0
1622122400000|2021-05-27 13:33:20|12027.3|12003.3|12028.3|12004.3|12028.3|12004.3|12027.3|12003.3|0
1622122470000|2021-05-27 13:34:30|||||||||2
1622122500000|2021-05-27 13:35:00|12023.8|11999.8|12027.3|12003.3|12034.8|12003.3|12023.8|11994.8|1
1622122510000|2021-05-27 13:35:10|12033.8|11993.8|12028.3|12004.3|12033.8|12004.3|12027.3|11993.8|4
1622122530000|2021-05-27 13:35:30|12012.4|11988.4|12033.8|11993.8|12038.8|11993.8|12010.2|11974.8|12
1622122590000|2021-05-27 13:36:30|12005.3|11981.3|12020.6|11960.6|12020.6|11981.3|11990.8|11930.8|11
1622122600000|2021-05-27 13:36:40|12031.3|11971.3|12031.3|11971.3|12031.3|11971.3|12031.3|11971.3|0
1622122630000|2021-05-27 13:37:10|12005.8|11945.8|12017.3|11977.3|12019.8|11977.3|12005.8|11945.8|7
1622122640000|2021-05-27 13:37:20|12019.8|11979.8|12022.3|11982.3|12022.3|11982.3|12019.8|11979.8|0
1622122650000|2021-05-27 13:37:30|12023.3|11983.3|12023.3|11983.3|12023.3|11983.3|12023.3|11983.3|0
1622122700000|2021-05-27 13:38:20|12026.3|11986.3|12027.3|11987.3|12027.3|11987.3|12026.3|11986.3|0
1622122710000|2021-05-27 13:38:30|12024.4|11984.4|12023.3|11983.3|12030.8|11984.4|12023.3|11968.3|2
1622122750000|2021-05-27 13:39:10|12021.8|11981.8|12020.8|11980.8|12021.8|11981.8|12020.8|11980.8|0
1622122790000|2021-05-27 13:39:50|12010.3|11986.3|12029.3|12005.3|12029.3|12005.3|12010.3|11980.8|6
1622122800000|2021-05-27 13:40:00|12032.3|11972.3|12038.8|11978.8|12038.8|11991.3|12026.3|11972.3|8
1622122810000|2021-05-27 13:40:10|12027.3|11987.3|12033.8|11993.8|12033.8|11993.8|12027.3|11987.3|0
1622122820000|2021-05-27 13:40:20|12029.8|11969.8|12024.3|12000.3|12033.8|12000.3|12024.3|11969.8|3
1622122910000|2021-05-27 13:41:50|12020.4|11996.4|12034.8|11974.8|12034.8|11996.4|12020.4|11972.3|2
1622122920000|2021-05-27 13:42:00|||||||||1
1622122930000|2021-05-27 13:42:10|12027.3|11987.3|12029.8|11989.8|12029.8|11989.8|12027.3|11987.3|0
1622122950000|2021-05-27 13:42:30|12023.3|11999.3|12028.4|11968.4|12030.8|12000.3|12010.8|11968.4|5
1622122960000|2021-05-27 13:42:40|12032.3|11972.3|12032.3|11972.3|12032.3|11972.3|12032.3|11972.3|0
1622122990000|2021-05-27 13:43:10|12000.6|11976.6|12028.3|11968.3|12028.3|11976.6|12000.6|11968.3|2
1622123030000|2021-05-27 13:43:50|12029.8|11969.8|12031.4|11971.4|12031.4|11971.4|12029.8|11969.8|4
1622123040000|2021-05-27 13:44:00|12032.3|11972.3|12034.8|11974.8|12034.8|11974.8|12032.3|11972.3|1
1622123110000|2021-05-27 13:45:10|12027.3|11987.3|12027.3|11987.3|12027.3|11987.3|12027.3|11987.3|0
1622123120000|2021-05-27 13:45:20|12028.9|11988.9|12029.8|11989.8|12029.8|11989.8|12028.9|11988.9|0
1622123140000|2021-05-27 13:45:40|12024.3|12000.3|12024.3|12000.3|12024.3|12000.3|12024.3|12000.3|0
1622123190000|2021-05-27 13:46:30|12007.8|11983.8|12028.9|11988.9|12028.9|11988.9|12007.8|11983.8|11
1622123200000|2021-05-27 13:46:40|12029.8|11989.8|12029.8|11989.8|12029.8|11989.8|12029.8|11989.8|0
1622123240000|2021-05-27 13:47:20|12027.3|11987.3|12026.4|11986.4|12035.8|11987.3|12026.4|11975.8|5
1622123250000|2021-05-27 13:47:30|12027.3|11987.3|12027.3|11987.3|12027.3|11987.3|12027.3|11987.3|0
1622123270000|2021-05-27 13:47:50|12016.3|11992.3|12015.3|11991.3|12027.3|11992.3|12015.3|11987.3|0
1622123290000|2021-05-27 13:48:10|12020.8|11980.8|12020.8|11980.8|12020.8|11980.8|12020.8|11980.8|0
1622123420000|2021-05-27 13:50:20|12010.3|11986.3|12010.3|11986.3|12010.3|11986.3|12010.3|11986.3|0
1622123450000|2021-05-27 13:50:50|12012.8|11988.8|12011.3|11987.3|12012.8|11988.8|12011.3|11987.3|2
1622123460000|2021-05-27 13:51:00|12010.3|11986.3|12012.8|11988.8|12012.8|11988.8|12008.8|11984.8|1
1622123540000|2021-05-27 13:52:20|12017.8|11993.8|12017.8|11993.8|12017.8|11993.8|12017.8|11993.8|8
1622123560000|2021-05-27 13:52:40|12021.8|11981.8|12021.8|11981.8|12021.8|11981.8|12021.8|11981.8|2
1622123620000|2021-05-27 13:53:40|12011.3|11987.3|12011.3|11987.3|12011.3|11987.3|12011.3|11987.3|0
1622123660000|2021-05-27 13:54:20|12015.3|11991.3|12012.3|11988.3|12015.3|11991.3|12012.3|11988.3|3
1622123670000|2021-05-27 13:54:30|12011.3|11987.3|12011.3|11987.3|12011.3|11987.3|12011.3|11987.3|0
1622123840000|2021-05-27 13:57:20|||||||||1
1622123860000|2021-05-27 13:57:40|||||||||1
1622123870000|2021-05-27 13:57:50|12015.4|11991.4|12015.4|11991.4|12015.4|11991.4|12015.4|11991.4|4
1622123920000|2021-05-27 13:58:40|||||||||3
1622123980000|2021-05-27 13:59:40|||||||||4
1622124010000|2021-05-27 14:00:10|12016.9|11992.9|12017.9|11993.9|12017.9|11993.9|12016.9|11992.9|0
1622124030000|2021-05-27 14:00:30|12020.4|11996.4|12020.4|11996.4|12020.4|11996.4|12020.4|11996.4|0
1622124090000|2021-05-27 14:01:30|12021.8|11981.8|12011.3|11987.3|12021.8|11987.3|12011.3|11981.8|4
1622124130000|2021-05-27 14:02:10|12010.4|11986.4|12010.4|11986.4|12010.4|11986.4|12010.4|11986.4|0
1622124160000|2021-05-27 14:02:40|12013.4|11973.4|12013.4|11973.4|12013.4|11973.4|12013.4|11973.4|3
1622124180000|2021-05-27 14:03:00|12015.9|11955.9|12015.9|11955.9|12015.9|11955.9|12015.9|11955.9|4
1622124240000|2021-05-27 14:04:00|12014.3|11954.3|12013.4|11953.4|12014.3|11954.3|12013.4|11953.4|1
1622124250000|2021-05-27 14:04:10|11993.6|11933.6|11993.4|11953.4|12000.9|11953.9|11980.3|11920.3|4
1622124260000|2021-05-27 14:04:20|11991.8|11951.8|11988.4|11948.4|12000.9|11955.9|11985.9|11940.9|0
1622124290000|2021-05-27 14:04:50|11995.9|11935.9|11995.9|11935.9|11995.9|11935.9|11995.9|11935.9|0
1622124300000|2021-05-27 14:05:00|11994.4|11934.4|11991.4|11951.4|11995.9|11951.4|11987.4|11933.4|0
1622124310000|2021-05-27 14:05:10|11993.4|11953.4|11993.4|11953.4|11993.4|11953.4|11993.4|11953.4|0
1622124330000|2021-05-27 14:05:30|11995.9|11955.9|11995.9|11955.9|11995.9|11955.9|11995.9|11955.9|0
1622124380000|2021-05-27 14:06:20|11990.4|11966.4|11990.4|11966.4|11990.4|11966.4|11990.4|11966.4|0
1622124390000|2021-05-27 14:06:30|11992.3|11968.3|11992.3|11968.3|11992.3|11968.3|11992.3|11968.3|0
1622124480000|2021-05-27 14:08:00|11993.9|11969.9|12020.9|11980.9|12020.9|11986.4|11992.3|11968.3|11
1622124510000|2021-05-27 14:08:30|12015.4|11991.4|12015.4|11991.4|12020.9|11991.4|12015.4|11980.9|0
1622124550000|2021-05-27 14:09:10|12012.5|11988.5|12015.9|11975.9|12015.9|11988.5|12012.5|11975.9|2
1622124580000|2021-05-27 14:09:40|12016.9|11976.9|12006.4|11982.4|12016.9|11982.4|12006.4|11976.9|0
1622124590000|2021-05-27 14:09:50|12012.8|11972.8|12012.8|11972.8|12012.8|11972.8|12012.8|11972.8|1
1622124680000|2021-05-27 14:11:20|12015.3|11975.3|12016.9|11976.9|12016.9|11976.9|12015.3|11975.3|2
1622124690000|2021-05-27 14:11:30|12020.9|11980.9|12019.4|11979.4|12020.9|11980.9|12019.4|11979.4|3
1622124700000|2021-05-27 14:11:40|12020.9|11980.9|12020.9|11980.9|12020.9|11980.9|12020.9|11980.9|0
1622124720000|2021-05-27 14:12:00|12015.4|11991.4|12015.4|11991.4|12019.4|11991.4|12014.4|11979.4|6
1622124730000|2021-05-27 14:12:10|12021.9|11981.9|12031.4|11991.4|12031.4|11991.9|12015.9|11981.9|2
1622124750000|2021-05-27 14:12:30|||||||||1
1622124800000|2021-05-27 14:13:20|12033|11993|12034.5|11994.5|12034.5|11994.5|12033|11993|11
1622124810000|2021-05-27 14:13:30|12033|11993|12069.9|12029.9|12074.9|12029.9|12030.5|11983|79
1622124820000|2021-05-27 14:13:40|12063.4|12039.4|12064.4|12040.4|12069.9|12040.4|12063.4|12029.9|0
1622124850000|2021-05-27 14:14:10|12065.9|12041.9|12064.4|12040.4|12069.4|12045.4|12064.4|12040.4|15
1622124860000|2021-05-27 14:14:20|||||||||2
1622124900000|2021-05-27 14:15:00|12070.9|12030.9|12070.9|12030.9|12070.9|12030.9|12070.9|12030.9|0
1622124910000|2021-05-27 14:15:10|12069.9|12029.9|12064.4|12040.4|12069.9|12040.4|12064.4|12029.9|0
1622124930000|2021-05-27 14:15:30|12066|12042|12066.9|12042.9|12066.9|12042.9|12066|12042|2
1622124940000|2021-05-27 14:15:40|12068.5|12044.5|12069.4|12045.4|12069.4|12045.4|12068.5|12044.5|2
1622124950000|2021-05-27 14:15:50|||||||||2
1622124960000|2021-05-27 14:16:00|||||||||3
1622124970000|2021-05-27 14:16:10|||||||||2
1622124980000|2021-05-27 14:16:20|12074|12050|12076.9|12052.9|12076.9|12052.9|12074|12050|3
1622124990000|2021-05-27 14:16:30|12089.9|12049.9|12084.4|12060.4|12089.9|12060.4|12084.4|12049.9|10
1622125000000|2021-05-27 14:16:40|12086|12062|12084.4|12060.4|12086|12062|12084.4|12060.4|1
1622125010000|2021-05-27 14:16:50|12081.9|12057.9|12084.4|12060.4|12084.4|12060.4|12081.9|12057.9|12
1622125020000|2021-05-27 14:17:00|||||||||3
1622125070000|2021-05-27 14:17:50|12079.4|12055.4|12086.9|12062.9|12086.9|12062.9|12079.4|12055.4|2
1622125080000|2021-05-27 14:18:00|12089.4|12065.4|12089.4|12065.4|12089.4|12065.4|12086.9|12062.9|4
1622125090000|2021-05-27 14:18:10|12091|12067|12091.9|12067.9|12091.9|12067.9|12091|12067|5
1622125100000|2021-05-27 14:18:20|12089.4|12065.4|12091.9|12067.9|12091.9|12067.9|12089.4|12065.4|7
1622125110000|2021-05-27 14:18:30|12093.5|12069.5|12093.5|12069.5|12093.5|12069.5|12093.5|12069.5|2
1622125120000|2021-05-27 14:18:40|12094.4|12070.4|12094.4|12070.4|12094.4|12070.4|12094.4|12070.4|2
1622125130000|2021-05-27 14:18:50|||||||||2
1622125140000|2021-05-27 14:19:00|||||||||3
1622125150000|2021-05-27 14:19:10|12092.9|12068.9|12091.9|12067.9|12094.4|12070.4|12091.9|12067.9|3
1622125160000|2021-05-27 14:19:20|12084.4|12060.4|12089.4|12065.4|12089.4|12065.4|12084.4|12060.4|11
1622125170000|2021-05-27 14:19:30|12087.4|12047.4|12087.4|12047.4|12087.4|12047.4|12087.4|12047.4|17
1622125190000|2021-05-27 14:19:50|12092.4|12032.4|12059.9|11999.9|12092.4|12032.4|12059.9|11999.9|1
1622125200000|2021-05-27 14:20:00|12061.5|12001.5|12069|12009|12069|12009|12061.5|12001.5|0
1622125210000|2021-05-27 14:20:10|12068.4|12008.4|12069.9|12009.9|12069.9|12009.9|12068.4|12008.4|0
1622125240000|2021-05-27 14:20:40|12068.4|12008.4|12053.4|12013.4|12068.4|12013.4|12053.4|12004.9|0
1622125260000|2021-05-27 14:21:00|12052.4|12012.4|12052.4|12012.4|12052.4|12012.4|12052.4|12012.4|0
1622125280000|2021-05-27 14:21:20|12049.9|12009.9|12049.9|12009.9|12052.4|12012.4|12049.9|12009.9|0
1622125290000|2021-05-27 14:21:30|12051.5|12011.5|12052.4|12012.4|12052.4|12012.4|12049.9|12009.9|0
1622125300000|2021-05-27 14:21:40|12050.9|12010.9|12052.5|12012.5|12052.5|12012.5|12049.9|12009.9|0
1622125310000|2021-05-27 14:21:50|12050.9|12010.9|12050|12010|12052.5|12012.5|12050|12010|0
1622125320000|2021-05-27 14:22:00|12052.5|12012.5|12051.5|12011.5|12052.5|12012.5|12050|12010|0
1622125330000|2021-05-27 14:22:10|12052.5|12012.5|12052.5|12012.5|12052.5|12012.5|12050|12010|0
1622125340000|2021-05-27 14:22:20|12050|12010|12052.5|12012.5|12052.5|12012.5|12050|12010|0
1622125350000|2021-05-27 14:22:30|12050.9|12010.9|12050|12010|12052.5|12012.5|12050|12010|1
1622125360000|2021-05-27 14:22:40|12051.5|12011.5|12050|12010|12052.5|12012.5|12050|12010|0
1622125370000|2021-05-27 14:22:50|12052.5|12012.5|12040.4|12016.4|12053.4|12016.4|12040.4|12010.9|0
1622125480000|2021-05-27 14:24:40|12046.3|11986.3|12038.4|11978.4|12046.3|11986.3|12038.4|11978.4|0
1622125500000|2021-05-27 14:25:00|12040|11980|12040.9|11980.9|12040.9|11980.9|12040|11980|0
1622125510000|2021-05-27 14:25:10|12042.5|11982.5|12045.9|12005.9|12050.9|12005.9|12042.5|11982.5|0
1622125550000|2021-05-27 14:25:50|12040.4|12016.4|12040.4|12016.4|12040.4|12016.4|12040.4|12016.4|0
1622125570000|2021-05-27 14:26:10|12037.9|12013.9|12037.9|12013.9|12037.9|12013.9|12037.9|12013.9|2
1622125580000|2021-05-27 14:26:20|||||||||2
1622125590000|2021-05-27 14:26:30|12040.4|12016.4|12040.4|12016.4|12040.4|12016.4|12040.4|12016.4|1
1622125640000|2021-05-27 14:27:20|12037.9|12013.9|12037.9|12013.9|12037.9|12013.9|12037.9|12013.9|0
1622125660000|2021-05-27 14:27:40|||||||||1
1622125670000|2021-05-27 14:27:50|12035.4|12011.4|12035.4|12011.4|12035.4|12011.4|12035.4|12011.4|1
1622125690000|2021-05-27 14:28:10|||||||||10
1622125700000|2021-05-27 14:28:20|12038.5|12014.5|12050.9|12010.9|12050.9|12014.5|12038.5|12010.9|9
1622125710000|2021-05-27 14:28:30|12053.4|12013.4|12050.9|12010.9|12053.4|12013.4|12050.9|12010.9|1
1622125720000|2021-05-27 14:28:40|12051|12011|12051|12011|12051|12011|12051|12011|0
1622125740000|2021-05-27 14:29:00|12040.5|12016.5|12040.5|12016.5|12040.5|12016.5|12040.5|12016.5|0
1622126080000|2021-05-27 14:34:40|||||||||2
1622126100000|2021-05-27 14:35:00|||||||||1
1622126170000|2021-05-27 14:36:10|||||||||7
1622126180000|2021-05-27 14:36:20|12066|12006|12054.5|12030.5|12066|12030.5|12053.5|12006|1
1622126190000|2021-05-27 14:36:30|12055.5|12031.5|12055.5|12031.5|12055.5|12031.5|12055.5|12031.5|0
1622126270000|2021-05-27 14:37:50|12058|12034|12058|12034|12058|12034|12058|12034|0
1622126480000|2021-05-27 14:41:20|12060.5|12036.5|12063|12039|12063|12039|12060.5|12036.5|0
1622126510000|2021-05-27 14:41:50|||||||||1
1622126520000|2021-05-27 14:42:00|12065.5|12041.5|12067|12043|12067|12043|12065.5|12041.5|0
1622126530000|2021-05-27 14:42:10|12068|12044|12068|12044|12068|12044|12068|12044|6
1622126570000|2021-05-27 14:42:50|||||||||1
1622126710000|2021-05-27 14:45:10|12070.5|12046.5|12070.5|12046.5|12070.5|12046.5|12070.5|12046.5|0
1622126730000|2021-05-27 14:45:30|||||||||8
1622126760000|2021-05-27 14:46:00|12060.5|12036.5|12060.5|12036.5|12060.5|12036.5|12060.5|12036.5|6
1622126850000|2021-05-27 14:47:30|||||||||1
1622126900000|2021-05-27 14:48:20|||||||||1
1622127000000|2021-05-27 14:50:00|||||||||1
1622127090000|2021-05-27 14:51:30|12047|12007|12035.5|12011.5|12047|12011.5|12035.5|12007|1
1622127140000|2021-05-27 14:52:20|12026|11966|12025|11965|12026|11966|12025|11965|1
1622127150000|2021-05-27 14:52:30|12026|11966|12026|11966|12026|11966|12026|11966|0
1622127170000|2021-05-27 14:52:50|12024.5|11964.5|12023.5|11963.5|12024.5|11964.5|12023.5|11963.5|0
1622127180000|2021-05-27 14:53:00|12021|11961|12021|11961|12021|11961|12021|11961|0
1622127210000|2021-05-27 14:53:30|12019.5|11959.5|12018.5|11958.5|12019.5|11959.5|12018.5|11958.5|0
1622127270000|2021-05-27 14:54:30|12016|11956|12016|11956|12016|11956|12016|11956|0
1622127300000|2021-05-27 14:55:00|12013|11953|12011|11951|12013|11953|12011|11951|2
1622127310000|2021-05-27 14:55:10|11999.5|11959.5|11998.5|11958.5|11999.5|11959.5|11998.5|11958.5|0
1622127340000|2021-05-27 14:55:40|||||||||3
1622127390000|2021-05-27 14:56:30|||||||||1
1622127480000|2021-05-27 14:58:00|||||||||1
1622127520000|2021-05-27 14:58:40|12001|11961|11995.5|11971.5|12002|11971.5|11995.5|11961|7
1622127530000|2021-05-27 14:58:50|12008.5|11968.5|12008.5|11968.5|12008.5|11968.5|12008.5|11968.5|0
1622127540000|2021-05-27 14:59:00|12010.1|11970.1|12011|11971|12011|11971|12010.1|11970.1|1
1622127550000|2021-05-27 14:59:10|12018.5|11978.5|12018.5|11978.5|12018.5|11978.5|12018.5|11978.5|3
1622127610000|2021-05-27 15:00:10|12018.6|11978.6|12021.1|11981.1|12021.1|11981.1|12018.6|11978.6|0
1622127620000|2021-05-27 15:00:20|12015.6|11991.6|12025.6|12001.6|12025.6|12001.6|12015.6|11991.6|3
1622127630000|2021-05-27 15:00:30|12036.1|11996.1|12036.1|11996.1|12036.1|11996.1|12036.1|11996.1|0
1622127650000|2021-05-27 15:00:50|12025.6|12001.6|12035.1|11995.1|12035.1|12001.6|12025.6|11995.1|2
1622127660000|2021-05-27 15:01:00|12036.1|11996.1|12026.5|12002.5|12036.1|12002.5|12026.5|11996.1|2
1622127670000|2021-05-27 15:01:10|12025.6|12001.6|12025.6|12001.6|12025.6|12001.6|12025.6|12001.6|0
1622127700000|2021-05-27 15:01:40|12037.5|12013.5|12032.6|12008.6|12041|12013.5|12032.6|12001|1
1622127710000|2021-05-27 15:01:50|12037.1|12013.1|12038.1|12014.1|12038.1|12014.1|12037.1|12013.1|2
1622127720000|2021-05-27 15:02:00|||||||||2
1622127740000|2021-05-27 15:02:20|12048.1|12024.1|12048.1|12024.1|12048.1|12024.1|12048.1|12024.1|2
1622127750000|2021-05-27 15:02:30|12068.6|12028.6|12056.5|12032.5|12068.6|12032.5|12056.5|12026.1|10
1622127760000|2021-05-27 15:02:40|12060.6|12036.6|12058.1|12034.1|12071.1|12036.6|12058.1|12030.1|0
1622127770000|2021-05-27 15:02:50|12059.6|12035.6|12070.1|12030.1|12070.1|12036.6|12059.6|12030.1|0
1622127780000|2021-05-27 15:03:00|12071.1|12031.1|12071.1|12031.1|12071.1|12031.1|12071.1|12031.1|0
1622127820000|2021-05-27 15:03:40|12064.6|12040.6|12065.6|12041.6|12065.6|12041.6|12064.6|12040.6|0
1622127850000|2021-05-27 15:04:10|12063.1|12039.1|12063.1|12039.1|12063.1|12039.1|12063.1|12039.1|0
1622127910000|2021-05-27 15:05:10|||||||||3
1622127960000|2021-05-27 15:06:00|12057|12033|12072|12032|12072|12033|12054|12030|4
1622127990000|2021-05-27 15:06:30|12061.6|12037.6|12061.6|12037.6|12061.6|12037.6|12061.6|12037.6|0
1622128000000|2021-05-27 15:06:40|12051.1|11991.1|12052.6|12012.6|12060.1|12012.6|12050.1|11991.1|9
1622128010000|2021-05-27 15:06:50|12051.1|12011.1|12040.6|12016.6|12051.1|12016.6|12040.6|12011.1|0
1622128020000|2021-05-27 15:07:00|12038.1|12014.1|12038.1|12014.1|12038.1|12014.1|12038.1|12014.1|0
1622128090000|2021-05-27 15:08:10|12035.6|12011.6|12026.1|11986.1|12040.1|12011.6|12026.1|11979|5
1622128100000|2021-05-27 15:08:20|12015.6|11991.6|12015.6|11991.6|12026.1|11991.6|12015.6|11986.1|0
1622128160000|2021-05-27 15:09:20|12021.1|11981.1|12021.1|11981.1|12021.1|11981.1|12021.1|11981.1|1
1622128170000|2021-05-27 15:09:30|12020.1|11980.1|12008.1|11984.1|12020.1|11986.6|12008.1|11980.1|3
1622128180000|2021-05-27 15:09:40|12009.6|11985.6|12008.1|11984.1|12021.1|11986.6|12008.1|11981.1|0
1622128220000|2021-05-27 15:10:20|12013|11953|12013|11953|12013|11953|12013|11953|2
1622128230000|2021-05-27 15:10:30|12012.6|11952.6|12013.6|11953.6|12013.6|11953.6|12012.6|11952.6|0
1622128280000|2021-05-27 15:11:20|11992.1|11932.1|11989.6|11929.6|11992.1|11932.1|11989.6|11929.6|8
1622128290000|2021-05-27 15:11:30|11991.1|11931.1|12022.1|11962.1|12026.1|11966.1|11991.1|11931.1|21
1622128300000|2021-05-27 15:11:40|12016.1|11956.1|12013.6|11953.6|12016.1|11956.1|12013.6|11953.6|0
1622128310000|2021-05-27 15:11:50|12012.1|11952.1|12011.1|11951.1|12012.1|11952.1|12011.1|11951.1|0
1622128320000|2021-05-27 15:12:00|12008.6|11948.6|12008.6|11948.6|12011.1|11951.1|12008.6|11948.6|0
1622128330000|2021-05-27 15:12:10|12010.1|11950.1|12008.6|11948.6|12011.1|11951.1|12008.6|11948.6|0
1622128360000|2021-05-27 15:12:40|12011.1|11951.1|12011.1|11951.1|12011.1|11951.1|12011.1|11951.1|0
1622128390000|2021-05-27 15:13:10|||||||||1
1622128410000|2021-05-27 15:13:30|12013.6|11953.6|12013.6|11953.6|12013.6|11953.6|12013.6|11953.6|0
1622128510000|2021-05-27 15:15:10|12004.5|11944.5|12003.6|11943.6|12004.5|11944.5|12001.1|11941.1|10
1622128520000|2021-05-27 15:15:20|12005.1|11945.1|12006.1|11946.1|12006.1|11946.1|12005.1|11945.1|0
1622128550000|2021-05-27 15:15:50|11953.1|11929.1|11992.4|11932.4|11992.4|11932.4|11953.1|11929.1|2
1622128560000|2021-05-27 15:16:00|12006.1|11946.1|12006.1|11946.1|12006.1|11946.1|12006.1|11946.1|0
1622128570000|2021-05-27 15:16:10|12008.6|11948.6|12006.1|11946.1|12011.1|11951.1|12006.1|11946.1|1
1622128580000|2021-05-27 15:16:20|12009.1|11949.1|11996.1|11936.1|12011.1|11951.1|11994.6|11934.6|0
1622128590000|2021-05-27 15:16:30|11987.1|11927.1|11968.1|11908.1|11987.1|11927.1|11968.1|11908.1|4
1622128600000|2021-05-27 15:16:40|11974.1|11914.1|11968.1|11908.1|11974.1|11919.6|11959.6|11908.1|0
1622128690000|2021-05-27 15:18:10|||||||||2
1622128790000|2021-05-27 15:19:50|11963.6|11903.6|11946.1|11886.1|11963.6|11903.6|11946.1|11886.1|5
1622128800000|2021-05-27 15:20:00|11941.1|11881.1|11933.6|11873.6|11941.1|11881.1|11933.6|11873.6|0
1622128810000|2021-05-27 15:20:10|11935.1|11875.1|11931.1|11871.1|11936.1|11876.1|11931.1|11871.1|0
1622128830000|2021-05-27 15:20:30|11954.6|11894.6|11938.2|11898.2|11954.6|11898.2|11938.2|11879.6|1
1622128840000|2021-05-27 15:20:40|11946.6|11886.6|11938.6|11878.6|11946.6|11886.6|11938.6|11878.6|0
1622128890000|2021-05-27 15:21:30|11937.6|11877.6|11937.6|11877.6|11937.6|11877.6|11937.6|11877.6|0
1622128900000|2021-05-27 15:21:40|11940.1|11880.1|11943.6|11883.6|11943.6|11883.6|11940.1|11880.1|0
1622128910000|2021-05-27 15:21:50|11945.1|11885.1|11940.1|11900.1|11945.1|11900.1|11936.7|11885.1|0
1622128920000|2021-05-27 15:22:00|11941.1|11901.1|11942.5|11882.5|11942.5|11901.1|11941.1|11882.5|0
1622128930000|2021-05-27 15:22:10|11937.6|11877.6|11937.6|11877.6|11937.6|11877.6|11937.6|11877.6|0
1622129100000|2021-05-27 15:25:00|11937.7|11877.7|11937.7|11877.7|11937.7|11877.7|11937.7|11877.7|0
1622129110000|2021-05-27 15:25:10|11940.2|11880.2|11940.2|11880.2|11940.2|11880.2|11940.2|11880.2|0
1622129150000|2021-05-27 15:25:50|11942.7|11882.7|11945.2|11885.2|11945.2|11885.2|11942.7|11882.7|0
1622129160000|2021-05-27 15:26:00|11937.7|11897.7|11937.7|11897.7|11937.7|11897.7|11937.7|11897.7|0
1622129180000|2021-05-27 15:26:20|11939.2|11899.2|11940.2|11900.2|11940.2|11900.2|11939.2|11899.2|0
1622129190000|2021-05-27 15:26:30|11934.7|11910.7|11934.7|11910.7|11934.7|11910.7|11934.7|11910.7|0
1622129250000|2021-05-27 15:27:30|11945.1|11885.1|11945.1|11885.1|11945.1|11885.1|11945.1|11885.1|1
1622129260000|2021-05-27 15:27:40|11940.2|11880.2|11935.2|11875.2|11940.2|11880.2|11935.2|11875.2|0
1622129300000|2021-05-27 15:28:20|||||||||6
1622129510000|2021-05-27 15:31:50|11925.7|11901.7|11925.7|11901.7|11925.7|11901.7|11925.7|11901.7|0
1622129570000|2021-05-27 15:32:50|||||||||2
1622129620000|2021-05-27 15:33:40|11928.7|11904.7|11930.7|11906.7|11930.7|11906.7|11928.7|11904.7|0
1622129640000|2021-05-27 15:34:00|11927.6|11903.6|11925.7|11901.7|11927.6|11903.6|11925.7|11901.7|1
1622129650000|2021-05-27 15:34:10|11927.2|11903.2|11928.2|11904.2|11928.2|11904.2|11927.2|11903.2|0
1622129660000|2021-05-27 15:34:20|11925.7|11901.7|11925.7|11901.7|11925.7|11901.7|11925.7|11901.7|0
1622129680000|2021-05-27 15:34:40|11928.7|11904.7|11925.7|11901.7|11930.7|11906.7|11925.7|11901.7|0
1622129710000|2021-05-27 15:35:10|11928.7|11904.7|11925.7|11901.7|11930.7|11906.7|11925.7|11901.7|0
1622129740000|2021-05-27 15:35:40|11928.2|11904.2|11925.7|11901.7|11932.2|11908.2|11925.7|11901.7|2
1622129750000|2021-05-27 15:35:50|11923.2|11899.2|11928.2|11904.2|11928.2|11904.2|11923.2|11899.2|0
1622129770000|2021-05-27 15:36:10|||||||||1
1622129790000|2021-05-27 15:36:30|||||||||1
1622129810000|2021-05-27 15:36:50|||||||||1
1622129820000|2021-05-27 15:37:00|11925.7|11901.7|11925.7|11901.7|11925.7|11901.7|11925.7|11901.7|2
1622129860000|2021-05-27 15:37:40|11927.2|11903.2|11927.2|11903.2|11927.2|11903.2|11927.2|11903.2|0
1622130010000|2021-05-27 15:40:10|||||||||1
1622130040000|2021-05-27 15:40:40|11938.2|11898.2|11940.2|11900.2|11940.2|11910.7|11933.7|11898.2|2
1622130070000|2021-05-27 15:41:10|11937.2|11913.2|11961.3|11901.3|11961.3|11913.2|11937.2|11901.3|1
1622130090000|2021-05-27 15:41:30|11965.2|11905.2|11965.2|11905.2|11965.2|11905.2|11965.2|11905.2|0
1622130120000|2021-05-27 15:42:00|11952.2|11912.2|11952.2|11912.2|11952.2|11912.2|11952.2|11912.2|0
1622130130000|2021-05-27 15:42:10|11950.2|11910.2|11939.2|11915.2|11950.2|11915.2|11939.2|11910.2|0
1622130150000|2021-05-27 15:42:30|11937.2|11913.2|11934.7|11910.7|11937.2|11913.2|11934.7|11910.7|1
1622130190000|2021-05-27 15:43:10|11931.7|11907.7|11929.7|11905.7|11931.7|11907.7|11929.7|11905.7|0
1622130220000|2021-05-27 15:43:40|||||||||1
1622130280000|2021-05-27 15:44:40|11928.2|11904.2|11927.2|11903.2|11928.2|11904.2|11927.2|11903.2|3
1622130300000|2021-05-27 15:45:00|||||||||1
1622130310000|2021-05-27 15:45:10|||||||||2
1622130350000|2021-05-27 15:45:50|11940.2|11900.2|11940.2|11900.2|11940.2|11900.2|11940.2|11900.2|1
1622130580000|2021-05-27 15:49:40|||||||||1
1622130630000|2021-05-27 15:50:30|11941.2|11901.2|11940.2|11900.2|11941.2|11910.7|11934.7|11900.2|3
1622130660000|2021-05-27 15:51:00|11941.2|11901.2|11947.7|11907.7|11950.2|11910.2|11940.2|11900.2|2
1622130740000|2021-05-27 15:52:20|11945.8|11921.8|11945.8|11921.8|11945.8|11921.8|11945.8|11921.8|0
1622130750000|2021-05-27 15:52:30|11949.7|11925.7|11949.7|11925.7|11949.7|11925.7|11949.7|11925.7|1
1622130810000|2021-05-27 15:53:30|||||||||1
1622130840000|2021-05-27 15:54:00|11940.2|11900.2|11940.2|11900.2|11940.2|11900.2|11940.2|11900.2|1
1622130990000|2021-05-27 15:56:30|11940.3|11900.3|11940.3|11900.3|11940.3|11900.3|11940.3|11900.3|0
1622131130000|2021-05-27 15:58:50|||||||||1
1622131330000|2021-05-27 16:02:10|11934.8|11910.8|11940.3|11900.3|11941.2|11910.8|11934.8|11900.3|0
1622131390000|2021-05-27 16:03:10|11934.8|11910.8|11935.8|11911.8|11937.3|11913.3|11934.8|11910.8|0
1622131410000|2021-05-27 16:03:30|11934.8|11910.8|11937.3|11913.3|11937.3|11913.3|11934.8|11910.8|0
1622131430000|2021-05-27 16:03:50|11950.8|11926.8|11970.3|11930.3|11970.3|11930.3|11950.8|11910.3|6
1622131440000|2021-05-27 16:04:00|11963.8|11939.8|11990.3|11930.3|11991.3|11945.3|11963.8|11928.9|1
1622131450000|2021-05-27 16:04:10|11977.8|11917.8|11967.8|11907.8|11977.8|11917.8|11967.8|11907.8|0
1622131460000|2021-05-27 16:04:20|11965.3|11905.3|11966.3|11906.3|11966.8|11906.8|11965.3|11905.3|0
1622131470000|2021-05-27 16:04:30|11965.3|11905.3|11957.8|11917.8|11965.3|11917.8|11957.8|11900.3|0
1622131480000|2021-05-27 16:04:40|11962.8|11922.8|11962.8|11922.8|11962.8|11922.8|11962.8|11922.8|0
1622131490000|2021-05-27 16:04:50|11965.3|11925.3|11947.8|11907.8|11965.3|11925.3|11947.8|11900.3|1
1622131500000|2021-05-27 16:05:00|11962.8|11902.8|11942.8|11902.8|11962.8|11907.8|11942.8|11896.3|0
1622131640000|2021-05-27 16:07:20|11944.3|11904.3|11945.3|11905.3|11945.3|11905.3|11944.3|11904.3|0
1622131720000|2021-05-27 16:08:40|11935.8|11911.8|11934.8|11910.8|11945.3|11911.8|11934.8|11905.3|0
1622131840000|2021-05-27 16:10:40|11960.3|11900.3|11952.8|11912.8|11960.3|11912.8|11952.8|11900.3|2
1622131850000|2021-05-27 16:10:50|11954.3|11914.3|11956.8|11916.8|11956.8|11916.8|11954.3|11914.3|0
1622131860000|2021-05-27 16:11:00|11957.8|11917.8|11970.3|11910.3|11970.3|11917.8|11957.8|11910.3|0
1622131890000|2021-05-27 16:11:30|11972.8|11912.8|11975.3|11915.3|11975.3|11915.3|11972.8|11912.8|1
1622131910000|2021-05-27 16:11:50|11977.8|11917.8|11985.3|11925.3|11985.3|11932.8|11972.8|11917.8|0
1622131920000|2021-05-27 16:12:00|11978.3|11938.3|11980.3|11940.3|11980.3|11940.3|11978.3|11938.3|0
1622131930000|2021-05-27 16:12:10|11970.8|11946.8|11970.8|11946.8|11980.3|11946.8|11968.3|11940.3|0
1622131940000|2021-05-27 16:12:20|11969.8|11945.8|11969.8|11945.8|11969.8|11945.8|11969.8|11945.8|1
1622131970000|2021-05-27 16:12:50|11979.3|11939.3|11981.3|11941.3|11981.8|11941.8|11979.3|11939.3|0
1622131980000|2021-05-27 16:13:00|11980.3|11940.3|11980.3|11940.3|11980.3|11940.3|11980.3|11940.3|0
1622132030000|2021-05-27 16:13:50|11981.3|11941.3|11980.3|11940.3|11981.3|11941.3|11980.3|11940.3|1
1622132040000|2021-05-27 16:14:00|11982.8|11942.8|11982.8|11942.8|11982.8|11942.8|11982.8|11942.8|1
1622132050000|2021-05-27 16:14:10|11981.3|11941.3|11980.3|11940.3|11981.3|11941.3|11980.3|11940.3|0
1622132060000|2021-05-27 16:14:20|11970.8|11946.8|11969.8|11945.8|11979.3|11946.8|11969.8|11939.3|1
1622132080000|2021-05-27 16:14:40|11974.8|11950.8|11974.8|11950.8|11974.8|11950.8|11974.8|11950.8|0
1622132090000|2021-05-27 16:14:50|11972.3|11948.3|11972.3|11948.3|11972.3|11948.3|11972.3|11948.3|1
1622132100000|2021-05-27 16:15:00|11970.8|11946.8|11969.8|11945.8|11970.8|11946.8|11969.8|11945.8|0
1622132130000|2021-05-27 16:15:30|||||||||3
1622132160000|2021-05-27 16:16:00|||||||||1
1622132170000|2021-05-27 16:16:10|||||||||1
1622132190000|2021-05-27 16:16:30|11967.3|11943.3|11967.3|11943.3|11967.3|11943.3|11967.3|11943.3|1
1622132210000|2021-05-27 16:16:50|11961.8|11937.8|11961.8|11937.8|11961.8|11937.8|11961.8|11937.8|2
1622132230000|2021-05-27 16:17:10|11960.8|11936.8|11960.8|11936.8|11960.8|11936.8|11960.8|11936.8|0
1622132290000|2021-05-27 16:18:10|||||||||4
1622132320000|2021-05-27 16:18:40|||||||||1
1622132340000|2021-05-27 16:19:00|11961.8|11937.8|11961.8|11937.8|11961.8|11937.8|11961.8|11937.8|0
1622132400000|2021-05-27 16:20:00|||||||||1
1622132580000|2021-05-27 16:23:00|11963.3|11939.3|11962.8|11938.8|11963.3|11939.3|11962.8|11938.8|0
1622132590000|2021-05-27 16:23:10|11964.3|11940.3|11961.8|11937.8|11964.3|11940.3|11961.8|11937.8|0
1622132740000|2021-05-27 16:25:40|11962.8|11938.8|11965.8|11941.8|11965.8|11941.8|11962.8|11938.8|1
1622132750000|2021-05-27 16:25:50|11968.3|11944.3|11971.8|11947.8|11974.3|11950.3|11968.3|11944.3|1
1622132760000|2021-05-27 16:26:00|11976.7|11952.7|11986.8|11962.8|11992.3|11962.8|11976.7|11951.3|2
1622132770000|2021-05-27 16:26:10|||||||||6
1622132780000|2021-05-27 16:26:20|11989.8|11965.8|11992.8|11968.8|11997.3|11969.3|11989.8|11957.3|2
1622132790000|2021-05-27 16:26:30|11991.8|11967.8|11994.3|11970.3|11994.3|11970.3|11991.8|11967.8|1
1622132950000|2021-05-27 16:29:10|||||||||1
1622132960000|2021-05-27 16:29:20|||||||||1
1622132970000|2021-05-27 16:29:30|11991.4|11967.4|11994.3|11970.3|11994.3|11970.3|11991.4|11967.4|1
1622133010000|2021-05-27 16:30:10|11991.8|11967.8|11991.8|11967.8|11991.8|11967.8|11991.8|11967.8|0
1622133020000|2021-05-27 16:30:20|11992.8|11968.8|11992.8|11968.8|11992.8|11968.8|11992.8|11968.8|1
1622133030000|2021-05-27 16:30:30|11991.8|11967.8|11991.8|11967.8|11991.8|11967.8|11991.8|11967.8|0
1622133140000|2021-05-27 16:32:20|||||||||1
1622133180000|2021-05-27 16:33:00|||||||||4
1622133250000|2021-05-27 16:34:10|||||||||1
1622133270000|2021-05-27 16:34:30|||||||||1
1622133320000|2021-05-27 16:35:20|11989.3|11965.3|11991.8|11967.8|11991.8|11967.8|11989.3|11965.3|3
1622133400000|2021-05-27 16:36:40|11992.8|11968.8|11991.8|11967.8|11992.8|11968.8|11991.8|11967.8|1
1622133440000|2021-05-27 16:37:20|||||||||1
1622133520000|2021-05-27 16:38:40|11992.8|11968.8|11992.8|11968.8|11992.8|11968.8|11992.8|11968.8|2
1622133540000|2021-05-27 16:39:00|11991.8|11967.8|11991.8|11967.8|11991.8|11967.8|11991.8|11967.8|1
1622133560000|2021-05-27 16:39:20|||||||||2
1622133580000|2021-05-27 16:39:40|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|0
1622133620000|2021-05-27 16:40:20|11992.8|11968.8|11992.8|11968.8|11992.8|11968.8|11992.8|11968.8|1
1622133630000|2021-05-27 16:40:30|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|0
1622133710000|2021-05-27 16:41:50|11992.8|11968.8|11992.8|11968.8|11992.8|11968.8|11992.8|11968.8|1
1622133720000|2021-05-27 16:42:00|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|0
1622133850000|2021-05-27 16:44:10|||||||||1
1622133860000|2021-05-27 16:44:20|||||||||1
1622133870000|2021-05-27 16:44:30|||||||||1
1622133910000|2021-05-27 16:45:10|||||||||2
1622133960000|2021-05-27 16:46:00|||||||||1
1622133980000|2021-05-27 16:46:20|11992.9|11968.9|11992.9|11968.9|11992.9|11968.9|11992.9|11968.9|1
1622133990000|2021-05-27 16:46:30|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|0
1622134020000|2021-05-27 16:47:00|11994.4|11970.4|11994.4|11970.4|11994.4|11970.4|11994.4|11970.4|6
1622134030000|2021-05-27 16:47:10|||||||||2
1622134050000|2021-05-27 16:47:30|||||||||1
1622134080000|2021-05-27 16:48:00|||||||||1
1622134140000|2021-05-27 16:49:00|||||||||2
1622134180000|2021-05-27 16:49:40|||||||||2
1622134200000|2021-05-27 16:50:00|||||||||1
1622134210000|2021-05-27 16:50:10|||||||||1
1622134220000|2021-05-27 16:50:20|||||||||2
1622134230000|2021-05-27 16:50:30|||||||||3
1622134240000|2021-05-27 16:50:40|11993.4|11969.4|11994.4|11970.4|11994.4|11970.4|11993.4|11969.4|3
1622134260000|2021-05-27 16:51:00|||||||||2
1622134270000|2021-05-27 16:51:10|||||||||1
1622134280000|2021-05-27 16:51:20|11993.4|11969.4|11994.4|11970.4|11994.4|11970.4|11993.4|11969.4|2
1622134290000|2021-05-27 16:51:30|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|11991.9|11967.9|0
1622134310000|2021-05-27 16:51:50|||||||||1
1622134330000|2021-05-27 16:52:10|11990.4|11966.4|11989.4|11965.4|11990.4|11966.4|11989.4|11965.4|0
1622134420000|2021-05-27 16:53:40|||||||||1
1622134430000|2021-05-27 16:53:50|11998.3|11938.3|11986.9|11962.9|11998.3|11962.9|11986.9|11938.3|13
1622134450000|2021-05-27 16:54:10|11987.9|11963.9|11987.9|11963.9|11987.9|11963.9|11987.9|11963.9|1
1622134560000|2021-05-27 16:56:00|||||||||15
1622134570000|2021-05-27 16:56:10|||||||||1
1622134590000|2021-05-27 16:56:30|11988.9|11964.9|11988.9|11964.9|11988.9|11964.9|11988.9|11964.9|0
1622134710000|2021-05-27 16:58:30|||||||||3
1622134720000|2021-05-27 16:58:40|||||||||6
1622134750000|2021-05-27 16:59:10|||||||||6
1622134770000|2021-05-27 16:59:30|||||||||1
1622134810000|2021-05-27 17:00:10|11991.4|11967.4|11991.4|11967.4|11991.4|11967.4|11991.4|11967.4|1
1622134850000|2021-05-27 17:00:50|||||||||3
1622134920000|2021-05-27 17:02:00|||||||||6
1622134980000|2021-05-27 17:03:00|||||||||2
1622134990000|2021-05-27 17:03:10|||||||||4
1622135070000|2021-05-27 17:04:30|11989.9|11965.9|11988.9|11964.9|11989.9|11965.9|11988.9|11964.9|2
1622135090000|2021-05-27 17:04:50|11986.4|11962.4|11986.4|11962.4|11986.4|11962.4|11986.4|11962.4|2
1622135100000|2021-05-27 17:05:00|11981.9|11941.9|11979.4|11939.4|11981.9|11941.9|11979.4|11939.4|2
1622135110000|2021-05-27 17:05:10|11968.9|11944.9|11968.9|11944.9|11968.9|11944.9|11968.9|11944.9|0
1622135210000|2021-05-27 17:06:50|||||||||1
1622135240000|2021-05-27 17:07:20|11967.4|11943.4|11966.4|11942.4|11967.4|11943.4|11966.4|11942.4|0
1622135300000|2021-05-27 17:08:20|||||||||1
1622135370000|2021-05-27 17:09:30|||||||||1
1622135470000|2021-05-27 17:11:10|11964.9|11940.9|11966.4|11942.4|11966.4|11942.4|11964.9|11940.9|2
1622135610000|2021-05-27 17:13:30|11964.9|11940.9|11963.9|11939.9|11964.9|11940.9|11963.9|11939.9|0
1622135680000|2021-05-27 17:14:40|11968.9|11944.9|11966.4|11942.4|11968.9|11944.9|11966.4|11942.4|1
1622135690000|2021-05-27 17:14:50|||||||||1
1622135720000|2021-05-27 17:15:20|11968.9|11944.9|11968.9|11944.9|11968.9|11944.9|11968.9|11944.9|2
1622135840000|2021-05-27 17:17:20|11979.4|11939.4|11975.5|11951.5|11979.4|11951.5|11973.9|11939.4|1
1622135850000|2021-05-27 17:17:30|11976.4|11952.4|11976.4|11952.4|11976.4|11952.4|11976.4|11952.4|0
1622135900000|2021-05-27 17:18:20|11977.4|11953.4|11977.4|11953.4|11977.4|11953.4|11977.4|11953.4|1
1622135940000|2021-05-27 17:19:00|11987.4|11963.4|11990.5|11966.5|11990.5|11966.5|11987.4|11963.4|6
1622135950000|2021-05-27 17:19:10|11992.4|11968.4|11992.4|11968.4|11992.4|11968.4|11992.4|11968.4|0
1622135960000|2021-05-27 17:19:20|12005.4|11965.4|12005.4|11965.4|12005.4|11965.4|12005.4|11965.4|4
1622135980000|2021-05-27 17:19:40|11998.9|11974.9|12008.4|11984.4|12008.9|11984.9|11998.9|11974.9|1
1622136160000|2021-05-27 17:22:40|||||||||1
1622136170000|2021-05-27 17:22:50|||||||||2
1622136220000|2021-05-27 17:23:40|||||||||3
1622136250000|2021-05-27 17:24:10|12009.9|11985.9|12009.9|11985.9|12009.9|11985.9|12009.9|11985.9|3
1622136280000|2021-05-27 17:24:40|||||||||1
1622136290000|2021-05-27 17:24:50|||||||||2
1622136350000|2021-05-27 17:25:50|||||||||1
1622136400000|2021-05-27 17:26:40|12010|11986|12010|11986|12010|11986|12010|11986|0
1622136450000|2021-05-27 17:27:30|||||||||1
1622136500000|2021-05-27 17:28:20|||||||||2
1622136510000|2021-05-27 17:28:30|||||||||4
1622136520000|2021-05-27 17:28:40|12006.9|11982.9|12005.4|11981.4|12006.9|11982.9|12005.4|11981.4|1
1622136530000|2021-05-27 17:28:50|12004.4|11980.4|11993.4|11969.4|12004.4|11980.4|11991.9|11967.9|3
1622136540000|2021-05-27 17:29:00|11994.4|11970.4|11989.4|11965.4|11994.4|11970.4|11989.4|11965.4|5
1622136550000|2021-05-27 17:29:10|11986.5|11962.5|11971.9|11947.9|11989.9|11962.5|11971.9|11947.9|2
1622136560000|2021-05-27 17:29:20|11975|11951|11982.4|11942.4|11982.4|11954.4|11975|11942.4|3
1622136570000|2021-05-27 17:29:30|11971.9|11947.9|11971.9|11947.9|11971.9|11947.9|11971.9|11947.9|1
1622136580000|2021-05-27 17:29:40|11970.4|11946.4|11990.9|11950.9|12005.9|11950.9|11970.4|11939.6|3
1622136600000|2021-05-27 17:30:00|11989.9|11949.9|11999.9|11959.9|11999.9|11959.9|11989.9|11949.9|0
1622136610000|2021-05-27 17:30:10|11996.9|11956.9|11997.4|11937.4|12003.4|11956.9|11994.9|11937.4|0
1622136630000|2021-05-27 17:30:30|11986.9|11962.9|11999.9|11959.9|12016.4|11972.9|11986.9|11952.4|2
1622136640000|2021-05-27 17:30:40|12012.4|11952.4|11999.9|11959.9|12012.4|11959.9|11999.9|11952.4|2
1622136700000|2021-05-27 17:31:40|||||||||3
1622136740000|2021-05-27 17:32:20|12011.5|11951.5|12014|11954|12016.5|11964.9|12004.9|11951.5|1
1622136750000|2021-05-27 17:32:30|12003.5|11979.5|12010|11986|12010|11986|12003.5|11979.5|0
1622136760000|2021-05-27 17:32:40|||||||||3
1622136770000|2021-05-27 17:32:50|12020.4|11960.4|12004.9|11964.9|12020.4|11964.9|12004.9|11956.5|6
1622136780000|2021-05-27 17:33:00|12016.5|11956.5|12004.9|11964.9|12016.5|11964.9|12004.9|11956.5|0
1622136790000|2021-05-27 17:33:10|12012.4|11952.4|12012.4|11952.4|12012.4|11952.4|12012.4|11952.4|0
1622136800000|2021-05-27 17:33:20|12009.4|11949.4|12006.5|11946.5|12009.4|11949.4|12006.5|11946.5|0
1622136880000|2021-05-27 17:34:40|12008|11948|12006.5|11946.5|12008|11948|12006.5|11946.5|0
1622136910000|2021-05-27 17:35:10|11998.9|11938.9|11998|11938|11998.9|11938.9|11996.5|11936.5|0
1622136930000|2021-05-27 17:35:30|11999|11939|11999|11939|11999|11939|11999|11939|0
1622136940000|2021-05-27 17:35:40|12004|11944|12002.4|11942.4|12004|11944|12002.4|11942.4|0
1622136960000|2021-05-27 17:36:00|12001.5|11941.5|12000.5|11940.5|12001.5|11941.5|12000.5|11940.5|9
1622137000000|2021-05-27 17:36:40|11998|11938|11998|11938|11998|11938|11998|11938|0
1622137040000|2021-05-27 17:37:20|||||||||1
1622137110000|2021-05-27 17:38:30|||||||||13
1622137180000|2021-05-27 17:39:40|||||||||7
1622137190000|2021-05-27 17:39:50|||||||||13
1622137220000|2021-05-27 17:40:20|11976.5|11936.5|11976.5|11936.5|11976.5|11936.5|11976.5|11936.5|0
1622137240000|2021-05-27 17:40:40|11973.5|11949.5|11973.5|11949.5|11973.5|11949.5|11973.5|11949.5|1
1622137280000|2021-05-27 17:41:20|||||||||20
1622137340000|2021-05-27 17:42:20|||||||||1
1622137350000|2021-05-27 17:42:30|||||||||21
1622137380000|2021-05-27 17:43:00|||||||||3
1622137390000|2021-05-27 17:43:10|11976|11952|11976|11952|11976|11952|11976|11952|19
1622137400000|2021-05-27 17:43:20|11975|11951|11975|11951|11975|11951|11975|11951|2
1622137420000|2021-05-27 17:43:40|||||||||14
1622137430000|2021-05-27 17:43:50|12003.6|11943.6|11994|11954|12013|11954|11994|11943.6|5
1622137440000|2021-05-27 17:44:00|12006.5|11946.5|11995|11955|12006.5|11958|11995|11946.5|0
1622137450000|2021-05-27 17:44:10|11994|11954|11994|11954|11994|11954|11994|11954|0
1622137500000|2021-05-27 17:45:00|11992.5|11952.5|11991.5|11951.5|11992.5|11952.5|11991.5|11951.5|0
1622137600000|2021-05-27 17:46:40|||||||||14
1622137630000|2021-05-27 17:47:10|||||||||11
1622137670000|2021-05-27 17:47:50|||||||||3
1622137690000|2021-05-27 17:48:10|||||||||1
1622137770000|2021-05-27 17:49:30|||||||||14
1622137780000|2021-05-27 17:49:40|||||||||12
1622137910000|2021-05-27 17:51:50|11988.5|11964.5|11988.5|11964.5|11988.5|11964.5|11988.5|11964.5|0
1622137920000|2021-05-27 17:52:00|11990|11966|11991|11967|11991|11967|11990|11966|0
1622138000000|2021-05-27 17:53:20|11976|11952|11976|11952|11976|11952|11976|11952|2
1622138010000|2021-05-27 17:53:30|11978|11954|11989|11949|11989|11954|11978|11949|8
1622138020000|2021-05-27 17:53:40|11967.4|11943.4|11967.4|11943.4|11967.4|11943.4|11967.4|11943.4|2
1622138030000|2021-05-27 17:53:50|11962.5|11922.5|11962.5|11922.5|11962.5|11922.5|11962.5|11922.5|2
1622138050000|2021-05-27 17:54:10|11959|11919|11957.5|11917.5|11959|11919|11957.5|11917.5|2
1622138060000|2021-05-27 17:54:20|11956.5|11916.5|11959|11919|11959|11919|11956.5|11916.5|1
1622138070000|2021-05-27 17:54:30|11958.5|11934.5|11958.5|11934.5|11958.5|11934.5|11958.5|11934.5|0
1622138120000|2021-05-27 17:55:20|11961.5|11937.5|11984|11924|11986.5|11937.5|11961.5|11924|5
1622138170000|2021-05-27 17:56:10|11968|11928|11968|11928|11968|11928|11968|11928|0
1622138190000|2021-05-27 17:56:30|11964|11924|11964|11924|11964|11924|11964|11924|0
1622138210000|2021-05-27 17:56:50|11980.1|11920.1|11980.1|11920.1|11980.1|11920.1|11980.1|11920.1|1
1622138220000|2021-05-27 17:57:00|11984|11924|11984|11924|11984|11924|11984|11924|0
1622138290000|2021-05-27 17:58:10|11987.1|11927.1|11986.5|11926.5|11989|11929|11986.5|11926.5|0
1622138360000|2021-05-27 17:59:20|11988.1|11928.1|11989|11929|11989|11929|11988.1|11928.1|1
1622138370000|2021-05-27 17:59:30|11984|11924|11984|11924|11984|11924|11984|11924|1
1622138390000|2021-05-27 17:59:50|11981.5|11921.5|11981.5|11921.5|11981.5|11921.5|11981.5|11921.5|2
1622203200000|2021-05-28 12:00:00|11974.6|11950.6|11968.6|11944.6|12000.1|11971.1|11968.6|11936.6|10
1622203210000|2021-05-28 12:00:10|11961.1|11937.1|11971.6|11947.6|11980.1|11952.1|11961.1|11936.6|1
1622203240000|2021-05-28 12:00:40|11973.1|11949.1|11971.6|11947.6|11974.1|11950.1|11971.6|11947.6|0
1622203320000|2021-05-28 12:02:00|11973.6|11949.6|11973.6|11949.6|11973.6|11949.6|11973.6|11949.6|0
1622203330000|2021-05-28 12:02:10|11972.6|11948.6|11972.6|11948.6|11972.6|11948.6|11972.6|11948.6|0
1622203340000|2021-05-28 12:02:20|11975.1|11951.1|11982.6|11958.6|11988.1|11958.6|11975.1|11946.1|0
1622203350000|2021-05-28 12:02:30|11981.1|11957.1|11988.1|11964.1|11993.1|11964.1|11980.1|11951.1|1
1622203360000|2021-05-28 12:02:40|11990.1|11966.1|11990.1|11966.1|11990.1|11966.1|11990.1|11966.1|0
1622203370000|2021-05-28 12:02:50|12024.6|11964.6|12014.6|11974.6|12024.6|11974.6|12014.6|11964.6|1
1622203380000|2021-05-28 12:03:00|12020.6|11960.6|12013.6|11989.6|12020.6|11989.6|12006.6|11959.1|2
1622203410000|2021-05-28 12:03:30|||||||||1
1622203490000|2021-05-28 12:04:50|12018.6|11994.6|12018.6|11994.6|12018.6|11994.6|12018.6|11994.6|0
1622203500000|2021-05-28 12:05:00|12031.1|12007.1|12031.1|12007.1|12031.1|12007.1|12031.1|12007.1|3
1622203520000|2021-05-28 12:05:20|12031.2|12007.2|12031.2|12007.2|12031.2|12007.2|12031.2|12007.2|5
1622203540000|2021-05-28 12:05:40|12043.7|12019.7|12043.7|12019.7|12043.7|12019.7|12043.7|12019.7|1
1622203660000|2021-05-28 12:07:40|12048.7|12024.7|12048.7|12024.7|12048.7|12024.7|12048.7|12024.7|1
1622203670000|2021-05-28 12:07:50|12050.1|12026.1|12055.1|12031.1|12055.1|12031.1|12050.1|12026.1|2
1622203690000|2021-05-28 12:08:10|12056.2|12032.2|12056.2|12032.2|12056.2|12032.2|12056.2|12032.2|4
1622203710000|2021-05-28 12:08:30|12058.7|12034.7|12058.7|12034.7|12058.7|12034.7|12058.7|12034.7|1
1622203730000|2021-05-28 12:08:50|||||||||1
1622203800000|2021-05-28 12:10:00|12056.6|12032.6|12056.6|12032.6|12056.6|12032.6|12056.6|12032.6|0
1622203810000|2021-05-28 12:10:10|12058.7|12034.7|12058.7|12034.7|12058.7|12034.7|12058.7|12034.7|0
1622203820000|2021-05-28 12:10:20|||||||||1
1622203860000|2021-05-28 12:11:00|12050.7|12026.7|12050.7|12026.7|12050.7|12026.7|12050.7|12026.7|4
1622203940000|2021-05-28 12:12:20|12052.2|12028.2|12053.2|12029.2|12053.2|12029.2|12052.2|12028.2|2
1622203950000|2021-05-28 12:12:30|12054.7|12030.7|12055.7|12031.7|12055.7|12031.7|12054.7|12030.7|0
1622203970000|2021-05-28 12:12:50|12053.2|12029.2|12057.2|12033.2|12057.2|12033.2|12053.2|12029.2|2
1622204010000|2021-05-28 12:13:30|12058.2|12034.2|12058.2|12034.2|12058.2|12034.2|12058.2|12034.2|1
1622204040000|2021-05-28 12:14:00|12059.7|12035.7|12058.7|12034.7|12059.7|12035.7|12058.7|12034.7|0
1622204070000|2021-05-28 12:14:30|12059.7|12035.7|12059.7|12035.7|12059.7|12035.7|12059.7|12035.7|2
1622204120000|2021-05-28 12:15:20|||||||||1
1622204180000|2021-05-28 12:16:20|||||||||6
1622204240000|2021-05-28 12:17:20|12058.2|12034.2|12058.7|12034.7|12058.7|12034.7|12058.2|12034.2|1
1622204250000|2021-05-28 12:17:30|12059.7|12035.7|12059.7|12035.7|12059.7|12035.7|12059.7|12035.7|0
1622204290000|2021-05-28 12:18:10|12062.7|12038.7|12068.7|12044.7|12068.7|12044.7|12062.7|12038.7|2
1622204330000|2021-05-28 12:18:50|||||||||2
1622204350000|2021-05-28 12:19:10|12070.2|12046.2|12071.2|12047.2|12071.2|12047.2|12070.2|12046.2|0
1622204410000|2021-05-28 12:20:10|12072.7|12048.7|12077.2|12053.2|12077.2|12053.2|12072.7|12048.7|0
1622204430000|2021-05-28 12:20:30|12075.7|12051.7|12075.7|12051.7|12075.7|12051.7|12075.7|12051.7|3
1622204460000|2021-05-28 12:21:00|||||||||2
1622204470000|2021-05-28 12:21:10|12074.2|12050.2|12074.2|12050.2|12074.2|12050.2|12074.2|12050.2|0
1622204490000|2021-05-28 12:21:30|12073.2|12049.2|12073.2|12049.2|12073.2|12049.2|12073.2|12049.2|0
1622204510000|2021-05-28 12:21:50|||||||||1
1622204570000|2021-05-28 12:22:50|12069.2|12045.2|12059.7|12035.7|12069.2|12045.2|12059.7|12035.7|8
1622204610000|2021-05-28 12:23:30|12056.8|12032.8|12057.2|12033.2|12057.2|12033.2|12056.8|12032.8|1
1622204620000|2021-05-28 12:23:40|12058.2|12034.2|12056.8|12032.8|12058.2|12034.2|12056.8|12032.8|0
1622204630000|2021-05-28 12:23:50|12049.7|12025.7|12043.7|12019.7|12049.7|12025.7|12043.7|12019.7|3
1622204650000|2021-05-28 12:24:10|||||||||1
1622204660000|2021-05-28 12:24:20|||||||||20
1622204690000|2021-05-28 12:24:50|12042.2|12018.2|12042.2|12018.2|12042.2|12018.2|12042.2|12018.2|0
1622204700000|2021-05-28 12:25:00|12039.7|12015.7|12039.7|12015.7|12039.7|12015.7|12039.7|12015.7|2
1622204810000|2021-05-28 12:26:50|||||||||1
1622204840000|2021-05-28 12:27:20|12037.7|11977.7|12033.8|11973.8|12037.7|11977.7|12033.8|11973.8|1
1622204850000|2021-05-28 12:27:30|12032.7|11972.7|12030.2|11970.2|12032.7|11972.7|12030.2|11970.2|0
1622204980000|2021-05-28 12:29:40|12017.7|11977.7|12026.7|11986.7|12026.7|11986.7|12017.7|11977.7|0
1622204990000|2021-05-28 12:29:50|12030.2|11990.2|12030.2|11990.2|12030.2|11990.2|12030.2|11990.2|0
1622205000000|2021-05-28 12:30:00|12023.7|11999.7|12027.2|12003.2|12027.2|12003.2|12023.7|11999.7|0
1622205090000|2021-05-28 12:31:30|12027.3|12003.3|12027.3|12003.3|12027.3|12003.3|12027.3|12003.3|0
1622205210000|2021-05-28 12:33:30|12028.7|12004.7|12031.2|12007.2|12031.2|12007.2|12028.7|12004.7|1
1622205220000|2021-05-28 12:33:40|12032.3|12008.3|12032.3|12008.3|12032.3|12008.3|12032.3|12008.3|0
1622205370000|2021-05-28 12:36:10|12024.1|12000.1|12017.8|11977.8|12024.1|12000.1|12017.8|11977.8|2
1622205510000|2021-05-28 12:38:30|12026.3|11966.3|12026.3|11966.3|12026.3|11966.3|12026.3|11966.3|0
1622205590000|2021-05-28 12:39:50|12017.8|11977.8|12020.3|11980.3|12020.3|11980.3|12017.8|11977.8|0
1622205600000|2021-05-28 12:40:00|12027.8|11987.8|12029.3|11989.3|12029.3|11989.3|12027.8|11987.8|0
1622205610000|2021-05-28 12:40:10|12030.3|11990.3|12030.3|11990.3|12030.3|11990.3|12030.3|11990.3|0
1622205630000|2021-05-28 12:40:30|12031.3|11991.3|12024.8|12000.8|12031.3|12000.8|12024.8|11991.3|0
1622205730000|2021-05-28 12:42:10|12022.8|11998.8|12022.8|11998.8|12022.8|11998.8|12022.8|11998.8|2
1622205830000|2021-05-28 12:43:50|12027.8|12003.8|12027.8|12003.8|12027.8|12003.8|12027.8|12003.8|1
1622206110000|2021-05-28 12:48:30|12014.3|11974.3|12014.3|11974.3|12014.3|11974.3|12014.3|11974.3|4
1622206200000|2021-05-28 12:50:00|12016.8|11976.8|12012.8|11988.8|12019.3|11988.8|12011.8|11976.8|0
1622206210000|2021-05-28 12:50:10|12019.3|11979.3|12012.8|11988.8|12020.8|11988.8|12011.3|11978.3|0
1622206250000|2021-05-28 12:50:50|12015.3|11991.3|12015.3|11991.3|12015.3|11991.3|12015.3|11991.3|0
1622206300000|2021-05-28 12:51:40|12016.8|11992.8|12017.8|11993.8|12017.8|11993.8|12016.8|11992.8|0
1622206400000|2021-05-28 12:53:20|||||||||1
1622206450000|2021-05-28 12:54:10|||||||||1
1622206550000|2021-05-28 12:55:50|12022.8|11998.8|12024.3|12000.3|12024.3|12000.3|12022.8|11998.8|5
1622206560000|2021-05-28 12:56:00|12025.3|12001.3|12025.3|12001.3|12025.3|12001.3|12025.3|12001.3|0
1622206620000|2021-05-28 12:57:00|12026.8|12002.8|12025.3|12001.3|12026.8|12002.8|12025.3|12001.3|0
1622206630000|2021-05-28 12:57:10|12027.8|12003.8|12027.8|12003.8|12027.8|12003.8|12027.8|12003.8|1
1622206730000|2021-05-28 12:58:50|12026.8|12002.8|12026.4|11986.4|12026.8|12002.8|12024.3|11986.4|3
1622206740000|2021-05-28 12:59:00|12022.3|11982.3|12016.8|11976.8|12029.3|11982.3|12016.8|11969.3|3
1622206750000|2021-05-28 12:59:10|12015.8|11955.8|12014.8|11954.8|12015.8|11955.8|12012.3|11952.3|1
1622206770000|2021-05-28 12:59:30|12013.8|11953.8|12017.3|11957.3|12017.3|11957.3|12009.8|11949.8|1
1622206780000|2021-05-28 12:59:40|12014.3|11954.3|12004.3|11944.3|12014.3|11954.3|12004.3|11944.3|1
1622206800000|2021-05-28 13:00:00|12002.3|11942.3|12000.8|11940.8|12002.3|11942.3|12000.8|11940.8|0
1622206810000|2021-05-28 13:00:10|11999.8|11939.8|11999.8|11939.8|11999.8|11939.8|11999.8|11939.8|0
1622206820000|2021-05-28 13:00:20|11998.3|11938.3|12002.3|11962.3|12002.3|11962.3|11983.7|11928.3|5
1622206830000|2021-05-28 13:00:30|12003.3|11963.3|12017.3|11957.3|12017.3|11965.8|12003.3|11957.3|0
1622206840000|2021-05-28 13:00:40|12018.3|11958.3|11991.8|11951.8|12018.3|11958.3|11991.8|11944.3|3
1622206860000|2021-05-28 13:01:00|11990.8|11950.8|11990.8|11950.8|11990.8|11950.8|11990.8|11950.8|0
1622206930000|2021-05-28 13:02:10|11988.3|11948.3|11988.3|11948.3|11988.3|11948.3|11988.3|11948.3|0
1622207080000|2021-05-28 13:04:40|11989.3|11949.3|11993.3|11953.3|11993.3|11953.3|11989.3|11949.3|1
1622207390000|2021-05-28 13:09:50|11995.3|11971.3|11995.3|11971.3|11995.3|11971.3|11995.3|11971.3|1
1622207410000|2021-05-28 13:10:10|||||||||1
1622207430000|2021-05-28 13:10:30|11997.8|11973.8|12000.3|11976.3|12000.3|11976.3|11997.8|11973.8|0
1622207440000|2021-05-28 13:10:40|12000.4|11976.4|12000.4|11976.4|12000.4|11976.4|12000.4|11976.4|0
1622207610000|2021-05-28 13:13:30|12002.9|11978.9|12005.4|11981.4|12005.4|11981.4|12002.9|11978.9|1
1622207700000|2021-05-28 13:15:00|12008.4|11984.4|12020.4|11996.4|12020.4|11996.4|12008.4|11984.4|3
1622207710000|2021-05-28 13:15:10|12021.4|11997.4|12020.4|11996.4|12021.4|11997.4|12020.4|11996.4|1
1622207720000|2021-05-28 13:15:20|12017.9|11993.9|12018.9|11994.9|12019.3|11995.3|12017.9|11993.9|0
1622207730000|2021-05-28 13:15:30|12017.9|11993.9|12016.4|11992.4|12017.9|11993.9|12016.4|11992.4|0
1622207740000|2021-05-28 13:15:40|12015.4|11991.4|12022.9|11998.9|12022.9|11998.9|12015.4|11991.4|3
1622208010000|2021-05-28 13:20:10|12030.4|12006.4|12027.9|12003.9|12030.4|12006.4|12027.9|12003.9|1
1622208040000|2021-05-28 13:20:40|||||||||2
1622208240000|2021-05-28 13:24:00|||||||||4
1622208250000|2021-05-28 13:24:10|||||||||5
1622208310000|2021-05-28 13:25:10|12031.9|12007.9|12040.3|12016.3|12040.3|12016.3|12031.9|12007.9|12
1622208320000|2021-05-28 13:25:20|12041.8|12017.8|12055.3|12031.3|12055.3|12031.3|12040.3|12016.3|1
1622208340000|2021-05-28 13:25:40|12053.3|12029.3|12047.4|12023.4|12054.3|12029.3|12047.4|11994.3|5
1622208350000|2021-05-28 13:25:50|12038.9|11998.9|12037.4|11997.4|12038.9|11998.9|12037.4|11997.4|1
1622208360000|2021-05-28 13:26:00|12036.4|11996.4|12026.9|12002.9|12036.4|12002.9|12026.9|11996.4|0
1622208370000|2021-05-28 13:26:10|12025.9|12001.9|12025.9|12001.9|12025.9|12001.9|12025.9|12001.9|0
1622208610000|2021-05-28 13:30:10|12036.9|11996.9|12036.4|11996.4|12036.9|11996.9|12036.4|11996.4|3
1622208680000|2021-05-28 13:31:20|12041.4|12001.4|12046.4|12006.4|12046.4|12006.4|12041.4|12001.4|0
1622208690000|2021-05-28 13:31:30|12047.9|12007.9|12046.4|12006.4|12047.9|12007.9|12046.4|12006.4|0
1622208710000|2021-05-28 13:31:50|12047.9|12007.9|12046.4|12006.4|12047.9|12007.9|12046.4|12006.4|1
1622208790000|2021-05-28 13:33:10|12047.9|12007.9|12047.9|12007.9|12047.9|12007.9|12047.9|12007.9|0
1622208800000|2021-05-28 13:33:20|12050.4|12010.4|12050.4|12010.4|12050.4|12010.4|12050.4|12010.4|0
1622208850000|2021-05-28 13:34:10|12043.9|12019.9|12044.9|12020.9|12044.9|12020.9|12043.9|12019.9|0
1622208860000|2021-05-28 13:34:20|12047.4|12023.4|12047.4|12023.4|12047.4|12023.4|12047.4|12023.4|0
1622208900000|2021-05-28 13:35:00|12049.9|12025.9|12048.9|12024.9|12049.9|12025.9|12048.4|12024.4|0
1622208910000|2021-05-28 13:35:10|12049.9|12025.9|12049.9|12025.9|12049.9|12025.9|12049.9|12025.9|0
1622208920000|2021-05-28 13:35:20|12054.3|12030.3|12055.4|12031.4|12055.4|12031.4|12054.3|12030.3|1
1622208940000|2021-05-28 13:35:40|12057.9|12033.9|12057.9|12033.9|12057.9|12033.9|12057.9|12033.9|2
1622208950000|2021-05-28 13:35:50|12045.4|12021.4|12045.4|12021.4|12045.4|12021.4|12045.4|12021.4|3
1622209420000|2021-05-28 13:43:40|12040.9|12016.9|12040.9|12016.9|12040.9|12016.9|12040.9|12016.9|2
1622209440000|2021-05-28 13:44:00|12038.9|12014.9|12042.9|12018.9|12042.9|12018.9|12038.9|12014.9|0
1622209690000|2021-05-28 13:48:10|12044.4|12020.4|12045.4|12021.4|12045.4|12021.4|12044.4|12020.4|0
1622209750000|2021-05-28 13:49:10|12042.4|12018.4|12039.9|12015.9|12042.4|12018.4|12039.9|12015.9|5
1622209880000|2021-05-28 13:51:20|12038.5|12014.5|12038.5|12014.5|12042.9|12018.9|12037|12013|1
1622209890000|2021-05-28 13:51:30|12037|12013|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622209900000|2021-05-28 13:51:40|12037|12013|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622209910000|2021-05-28 13:51:50|12037|12013|12037|12013|12038.5|12014.5|12037|12013|0
1622209920000|2021-05-28 13:52:00|12038.5|12014.5|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622209930000|2021-05-28 13:52:10|12037|12013|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622209940000|2021-05-28 13:52:20|12037|12013|12037|12013|12038.5|12014.5|12037|12013|0
1622209950000|2021-05-28 13:52:30|12038.5|12014.5|12037|12013|12038.5|12014.5|12037|12013|0
1622209960000|2021-05-28 13:52:40|12038.5|12014.5|12037|12013|12038.5|12014.5|12037|12013|0
1622209970000|2021-05-28 13:52:50|12038.5|12014.5|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622209980000|2021-05-28 13:53:00|12037|12013|12037|12013|12038.5|12014.5|12037|12013|0
1622209990000|2021-05-28 13:53:10|12038.5|12014.5|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622210000000|2021-05-28 13:53:20|12037|12013|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622210010000|2021-05-28 13:53:30|12037|12013|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622210020000|2021-05-28 13:53:40|12037|12013|12037|12013|12038.5|12014.5|12037|12013|0
1622210030000|2021-05-28 13:53:50|12038.5|12014.5|12038.5|12014.5|12038.5|12014.5|12037|12013|0
1622210040000|2021-05-28 13:54:00|12037|12013|12039.9|12015.9|12039.9|12015.9|12037|12013|0
1622210050000|2021-05-28 13:54:10|12037|12013|12037|12013|12039.9|12015.9|12037|12013|0
1622210060000|2021-05-28 13:54:20|12038.5|12014.5|12038.5|12014.5|12039.9|12015.9|12037|12013|0
1622210070000|2021-05-28 13:54:30|12037|12013|12038.5|12014.5|12039.9|12015.9|12037|12013|0
1622210080000|2021-05-28 13:54:40|12039.9|12015.9|12038.5|12014.5|12039.9|12015.9|12038.5|12014.5|0
1622210090000|2021-05-28 13:54:50|12039.9|12015.9|12038.5|12014.5|12039.9|12015.9|12038.5|12014.5|0
1622210100000|2021-05-28 13:55:00|12039.9|12015.9|12038.5|12014.5|12039.9|12015.9|12038.5|12014.5|0
1622210110000|2021-05-28 13:55:10|12039.9|12015.9|12040.5|12016.5|12042|12018|12038.5|12014.5|0
1622210120000|2021-05-28 13:55:20|12042|12018|12042|12018|12042|12018|12039.5|12015.5|0
1622210130000|2021-05-28 13:55:30|12039.5|12015.5|12040.5|12016.5|12042|12018|12039.5|12015.5|0
1622210140000|2021-05-28 13:55:40|12041|12017|12039.5|12015.5|12042|12018|12039.5|12015.5|0
1622210150000|2021-05-28 13:55:50|12042|12018|12039.5|12015.5|12042|12018|12039.5|12015.5|0
1622210160000|2021-05-28 13:56:00|12041|12017|12040.5|12016.5|12042|12018|12039.5|12015.5|0
1622210170000|2021-05-28 13:56:10|12041|12017|12041|12017|12042|12018|12039.5|12015.5|0
1622210180000|2021-05-28 13:56:20|12040.5|12016.5|12043.5|12019.5|12044.9|12020.9|12039.5|12015.5|0
1622210230000|2021-05-28 13:57:10|12052.5|12028.5|12048.9|12024.9|12054.4|12028.5|12047.9|12014.4|13
1622210340000|2021-05-28 13:59:00|12050.4|12026.4|12052.5|12028.5|12052.5|12028.5|12050.4|12026.4|0
1622210350000|2021-05-28 13:59:10|12053.5|12029.5|12053.5|12029.5|12053.5|12029.5|12053.5|12029.5|0
1622210360000|2021-05-28 13:59:20|12051.4|12027.4|12048.5|12024.5|12051.4|12027.4|12047.5|12023.5|1
1622210370000|2021-05-28 13:59:30|12050|12026|12048.5|12024.5|12051|12027|12048.5|12024.5|0
1622210380000|2021-05-28 13:59:40|12051|12027|12049.5|12025.5|12051|12027|12048.5|12024.5|0
1622210390000|2021-05-28 13:59:50|12050|12026|12048.5|12024.5|12051|12027|12048.5|12024.5|0
1622210400000|2021-05-28 14:00:00|12042|12018|12047|12007|12059.5|12018|12042|11999.5|9
1622210470000|2021-05-28 14:01:10|||||||||5
1622210490000|2021-05-28 14:01:30|12048.5|12008.5|12048.5|12008.5|12048.5|12008.5|12048.5|12008.5|0
1622210600000|2021-05-28 14:03:20|12059.5|11999.5|12051.5|12011.5|12059.5|12011.5|12049|11999.5|1
1622210610000|2021-05-28 14:03:30|12042|12018|12041|12017|12042|12018|12041|12017|0
1622210640000|2021-05-28 14:04:00|12050.6|11990.6|12050.6|11990.6|12050.6|11990.6|12050.6|11990.6|2
1622210650000|2021-05-28 14:04:10|12049.5|11989.5|12049.5|11989.5|12049.5|11989.5|12049.5|11989.5|0
1622210670000|2021-05-28 14:04:30|12037|11997|12037|11997|12037|11997|12037|11997|0
1622210790000|2021-05-28 14:06:30|12037.1|11997.1|12037.1|11997.1|12037.1|11997.1|12037.1|11997.1|0
1622210820000|2021-05-28 14:07:00|12026.1|12002.1|12024.1|12000.1|12026.1|12002.1|12024.1|12000.1|1
1622210880000|2021-05-28 14:08:00|||||||||1
1622210990000|2021-05-28 14:09:50|12027.1|12003.1|12037.1|11997.1|12037.1|12003.1|12027.1|11997.1|3
1622211030000|2021-05-28 14:10:30|12048.5|11988.5|12048.5|11988.5|12048.5|11988.5|12048.5|11988.5|0
1622211040000|2021-05-28 14:10:40|12049.6|11989.6|12049.6|11989.6|12049.6|11989.6|12049.6|11989.6|0
1622211070000|2021-05-28 14:11:10|12037.5|12013.5|12037.5|12013.5|12037.5|12013.5|12037.5|12013.5|0
1622211090000|2021-05-28 14:11:30|12038.5|12014.5|12038.5|12014.5|12038.5|12014.5|12038.5|12014.5|0
1622211120000|2021-05-28 14:12:00|12053|12013|12053|12013|12053|12013|12053|12013|1
1622211130000|2021-05-28 14:12:10|12049|12025|12051|12027|12051|12027|12049|12025|0
1622211160000|2021-05-28 14:12:40|12047|12023|12049.6|11989.6|12053.1|12023|12047|11989.6|1
1622211250000|2021-05-28 14:14:10|||||||||1
1622211260000|2021-05-28 14:14:20|12052.5|11992.5|12053.1|11993.1|12053.1|11993.1|12052.5|11992.5|2
1622211270000|2021-05-28 14:14:30|12052.1|11992.1|12052.1|11992.1|12052.1|11992.1|12052.1|11992.1|0
1622211300000|2021-05-28 14:15:00|12053.6|11993.6|12054.6|11994.6|12054.6|11994.6|12053.6|11993.6|0
1622211330000|2021-05-28 14:15:30|12057.1|11997.1|12057.1|11997.1|12057.1|11997.1|12057.1|11997.1|0
1622211360000|2021-05-28 14:16:00|12056.1|11996.1|12056.1|11996.1|12056.1|11996.1|12056.1|11996.1|0
1622211400000|2021-05-28 14:16:40|12051.6|11991.6|12056.1|11996.1|12056.1|11996.1|12035|11986.5|0
1622211420000|2021-05-28 14:17:00|12059|11999|12059|11999|12059|11999|12059|11999|0
1622211440000|2021-05-28 14:17:20|12061.5|12001.5|12061.5|12001.5|12061.5|12001.5|12061.5|12001.5|0
1622211450000|2021-05-28 14:17:30|12053|12013|12053|12013|12053|12013|12053|12013|0
1622211460000|2021-05-28 14:17:40|12054|12014|12054|12014|12054|12014|12054|12014|0
1622211490000|2021-05-28 14:18:10|12043.1|12019.1|12043.1|12019.1|12043.1|12019.1|12043.1|12019.1|0
1622211500000|2021-05-28 14:18:20|12051|12011|12056.5|12016.5|12056.5|12016.5|12051|12011|1
1622211570000|2021-05-28 14:19:30|12057.6|12017.6|12060.5|12020.5|12060.5|12020.5|12057.6|12017.6|2
1622211610000|2021-05-28 14:20:10|12061.5|12021.5|12061.5|12021.5|12061.5|12021.5|12061.5|12021.5|0
1622211670000|2021-05-28 14:21:10|12062.6|12022.6|12062.6|12022.6|12062.6|12022.6|12062.6|12022.6|0
1622211690000|2021-05-28 14:21:30|12060.5|12020.5|12060.5|12020.5|12060.5|12020.5|12060.5|12020.5|0
1622211730000|2021-05-28 14:22:10|12057|12033|12056.5|12016.5|12057|12033|12056|12016.5|2
1622211750000|2021-05-28 14:22:30|12056.6|12016.6|12056.6|12016.6|12056.6|12016.6|12056.6|12016.6|0
1622211820000|2021-05-28 14:23:40|12055.5|12015.5|12055.5|12015.5|12055.5|12015.5|12055.5|12015.5|0
1622211840000|2021-05-28 14:24:00|12056.6|12016.6|12056.6|12016.6|12056.6|12016.6|12056.6|12016.6|0
1622212020000|2021-05-28 14:27:00|12053.5|12013.5|12057.6|11997.6|12057.6|12013.5|12053.5|11997.6|1
1622212030000|2021-05-28 14:27:10|12045.1|12005.1|12056.1|11996.1|12056.1|12010.1|12034.1|11993|0
1622212040000|2021-05-28 14:27:20|12054.6|11994.6|12046.6|12006.6|12054.6|12006.6|12041.1|11993.6|0
1622212050000|2021-05-28 14:27:30|12047.6|12007.6|12047.6|12007.6|12047.6|12007.6|12047.6|12007.6|0
1622212090000|2021-05-28 14:28:10|12036.6|12012.6|12036.6|12012.6|12036.6|12012.6|12036.6|12012.6|0
1622212110000|2021-05-28 14:28:30|12034.6|12010.6|12034.6|12010.6|12034.6|12010.6|12034.6|12010.6|0
1622212120000|2021-05-28 14:28:40|||||||||4
1622212160000|2021-05-28 14:29:20|12029.6|12005.6|12029.6|12005.6|12029.6|12005.6|12029.6|12005.6|1
1622212210000|2021-05-28 14:30:10|12038.1|12014.1|12035.6|12011.6|12038.1|12014.1|12035.6|12011.6|2
1622212260000|2021-05-28 14:31:00|12037.1|12013.1|12036.6|12012.6|12038.1|12014.1|12035.6|12011.6|0
1622212270000|2021-05-28 14:31:10|12037.1|12013.1|12033.1|12009.1|12038.1|12014.1|12033.1|12009.1|1
1622212320000|2021-05-28 14:32:00|12029.6|12005.6|12029.6|12005.6|12029.6|12005.6|12029.6|12005.6|0
1622212330000|2021-05-28 14:32:10|12028.1|12004.1|12028.1|12004.1|12028.1|12004.1|12028.1|12004.1|0
1622212360000|2021-05-28 14:32:40|||||||||2
1622212370000|2021-05-28 14:32:50|12025.2|12001.2|12024.1|12000.1|12025.2|12001.2|12024.1|12000.1|3
1622212410000|2021-05-28 14:33:30|12037.1|11997.1|12024.1|12000.1|12037.1|12001.2|12022.7|11995.7|1
1622212440000|2021-05-28 14:34:00|12022.7|11998.7|12021.6|11997.6|12022.7|11998.7|12021.6|11997.6|0
1622212530000|2021-05-28 14:35:30|12037.1|11997.1|12037.1|11997.1|12037.1|11997.1|12037.1|11997.1|2
1622212540000|2021-05-28 14:35:40|12033.1|12009.1|12037.1|11997.1|12039.6|12009.1|12033.1|11997.1|4
1622212600000|2021-05-28 14:36:40|12037.2|11997.2|12037.2|11997.2|12037.2|11997.2|12037.2|11997.2|0
1622212730000|2021-05-28 14:38:50|12033.1|12009.1|12033.1|12009.1|12039.7|12014.1|12032.1|11998.6|1
1622212740000|2021-05-28 14:39:00|12031.7|12007.7|12029.6|12005.6|12031.7|12007.7|12029.6|12005.6|0
1622212750000|2021-05-28 14:39:10|12033.1|12009.1|12030.6|12006.6|12033.1|12009.1|12030.6|12006.6|0
1622212890000|2021-05-28 14:41:30|12032.7|12008.7|12032.7|12008.7|12033.7|12009.7|12032.7|12008.7|80
1622212910000|2021-05-28 14:41:50|12035.2|12011.2|12035.2|12011.2|12035.2|12011.2|12035.2|12011.2|1
1622212920000|2021-05-28 14:42:00|12032.7|12008.7|12032.7|12008.7|12032.7|12008.7|12032.7|12008.7|0
1622212980000|2021-05-28 14:43:00|||||||||1
1622213040000|2021-05-28 14:44:00|12049.6|12009.6|12048.2|12024.2|12055.7|12026.7|12046.7|12009.6|5
1622213050000|2021-05-28 14:44:10|12054.7|12014.7|12046.7|12022.7|12055.7|12025.2|12045.2|12014.7|1
1622213060000|2021-05-28 14:44:20|12045.2|12021.2|12046.2|12022.2|12047.7|12023.7|12045.2|12021.2|0
1622213070000|2021-05-28 14:44:30|12045.2|12021.2|12045.2|12021.2|12047.7|12023.7|12045.2|12021.2|0
1622213080000|2021-05-28 14:44:40|12046.7|12022.7|12046.2|12022.2|12047.7|12023.7|12045.2|12021.2|0
1622213090000|2021-05-28 14:44:50|12046.7|12022.7|12046.7|12022.7|12047.7|12023.7|12045.2|12021.2|0
1622213100000|2021-05-28 14:45:00|12045.2|12021.2|12046.7|12022.7|12051.7|12023.7|12038.7|12011.7|0
1622213110000|2021-05-28 14:45:10|12046.2|12022.2|12047.7|12023.7|12047.7|12023.7|12045.2|12021.2|0
1622213170000|2021-05-28 14:46:10|12046.7|12022.7|12046.7|12022.7|12046.7|12022.7|12046.7|12022.7|0
1622213190000|2021-05-28 14:46:30|12047.7|12023.7|12047.7|12023.7|12047.7|12023.7|12047.7|12023.7|0
1622213340000|2021-05-28 14:49:00|12045.2|12021.2|12045.2|12021.2|12045.2|12021.2|12045.2|12021.2|0
1622213390000|2021-05-28 14:49:50|12046.7|12022.7|12047.7|12023.7|12047.7|12023.7|12046.7|12022.7|0
1622213450000|2021-05-28 14:50:50|12050.7|12026.7|12050.2|12026.2|12053.2|12029.2|12050.2|12026.2|1
1622213500000|2021-05-28 14:51:40|12051.7|12027.7|12056.7|12032.7|12056.7|12032.7|12051.7|12027.7|3
1622213520000|2021-05-28 14:52:00|12058.2|12034.2|12059.2|12035.2|12059.2|12035.2|12058.2|12034.2|0
1622213530000|2021-05-28 14:52:10|12062.7|12038.7|12060.2|12036.2|12062.7|12038.7|12060.2|12036.2|1
1622213590000|2021-05-28 14:53:10|12062.7|12038.7|12065.2|12041.2|12065.2|12041.2|12062.7|12038.7|2
1622213600000|2021-05-28 14:53:20|12064.3|12024.3|12059.2|12019.2|12069.7|12025.7|12058.2|12009.7|5
1622213610000|2021-05-28 14:53:30|12058.2|12018.2|12059.7|12019.7|12060.7|12020.7|12058.2|12018.2|1
1622213620000|2021-05-28 14:53:40|12058.2|12018.2|12059.2|12019.2|12060.7|12020.7|12058.2|12018.2|0
1622213630000|2021-05-28 14:53:50|12059.7|12019.7|12059.2|12019.2|12060.7|12020.7|12058.2|12018.2|0
1622213640000|2021-05-28 14:54:00|12058.2|12018.2|12058.2|12018.2|12066.7|12020.7|12055.7|12006.7|0
1622213650000|2021-05-28 14:54:10|12060.7|12020.7|12066.7|12006.7|12066.7|12023.2|12055.7|12006.7|0
1622213660000|2021-05-28 14:54:20|12065.7|12005.7|12066.7|12006.7|12066.7|12020.7|12054.2|12005.7|0
1622213670000|2021-05-28 14:54:30|12056.7|12016.7|12066.7|12006.7|12066.7|12018.7|12056.7|12006.7|0
1622213680000|2021-05-28 14:54:40|12058.2|12018.2|12059.2|12019.2|12060.7|12020.7|12058.2|12018.2|0
1622213690000|2021-05-28 14:54:50|12060.7|12020.7|12065.7|12025.7|12065.7|12025.7|12058.2|12018.2|0
1622213700000|2021-05-28 14:55:00|12060.2|12036.2|12055.2|12031.2|12066.7|12036.2|12055.2|12025.7|1
1622213750000|2021-05-28 14:55:50|12064.7|12024.7|12055.2|12031.2|12064.7|12031.2|12055.2|12024.7|0
1622213770000|2021-05-28 14:56:10|12056.8|11996.8|12058.2|11998.2|12060.7|12003.3|12038.2|11994.3|12
1622213790000|2021-05-28 14:56:30|12056.8|11996.8|12058.2|11998.2|12063.2|12003.2|12055.7|11995.7|0
1622213800000|2021-05-28 14:56:40|12056.8|11996.8|12055.7|11995.7|12056.8|11996.8|12055.7|11995.7|1
1622213810000|2021-05-28 14:56:50|12057.2|11997.2|12058.2|11998.2|12063.2|12003.2|12057.2|11997.2|0
1622213830000|2021-05-28 14:57:10|12055.7|11995.7|12055.7|11995.7|12055.7|11995.7|12055.7|11995.7|0
1622213970000|2021-05-28 14:59:30|12057.2|11997.2|12058.2|11998.2|12058.2|11998.2|12057.2|11997.2|0
1622213980000|2021-05-28 14:59:40|12059.7|11999.7|12060.7|12000.7|12060.7|12000.7|12059.7|11999.7|0
1622213990000|2021-05-28 14:59:50|12053.2|12013.2|12053.2|12013.2|12053.2|12013.2|12053.2|12013.2|0
1622214000000|2021-05-28 15:00:00|12058.8|11998.8|12053.2|11993.2|12058.8|11998.8|12053.2|11993.2|1
1622214090000|2021-05-28 15:01:30|12053.3|11993.3|12053.3|11993.3|12053.3|11993.3|12053.3|11993.3|0
1622214320000|2021-05-28 15:05:20|12055.8|11995.8|12049.7|12009.7|12055.8|12009.7|12049.7|11995.8|3
1622214330000|2021-05-28 15:05:30|12050.8|12010.8|12050.8|12010.8|12050.8|12010.8|12050.8|12010.8|0
1622214340000|2021-05-28 15:05:40|12055.8|12015.8|12055.8|12015.8|12055.8|12015.8|12053.3|12013.3|2
1622214370000|2021-05-28 15:06:10|12050.3|12026.3|12050.3|12026.3|12050.3|12026.3|12050.3|12026.3|0
1622214390000|2021-05-28 15:06:30|12051.7|12027.7|12052.8|12028.8|12052.8|12028.8|12051.7|12027.7|0
1622214520000|2021-05-28 15:08:40|12057.8|12033.8|12053.3|12013.3|12057.8|12033.8|12053.3|12013.3|3
1622214530000|2021-05-28 15:08:50|12061.8|12001.8|12061.8|12001.8|12061.8|12001.8|12061.8|12001.8|0
1622214540000|2021-05-28 15:09:00|12060.8|12000.8|12060.8|12000.8|12061.8|12001.8|12060.8|12000.8|5
1622214780000|2021-05-28 15:13:00|12055.8|11995.8|12058.3|11998.3|12058.3|11998.3|12055.8|11995.8|0
1622214790000|2021-05-28 15:13:10|12049.3|11989.3|12050.8|11990.8|12050.8|11990.8|12049.3|11989.3|2
1622214800000|2021-05-28 15:13:20|12049.3|11989.3|12046.8|11986.8|12049.3|11989.3|12046.8|11986.8|0
1622214840000|2021-05-28 15:14:00|12050.8|11990.8|12050.8|11990.8|12050.8|11990.8|12050.8|11990.8|0
1622214850000|2021-05-28 15:14:10|12053.3|11993.3|12050.8|11990.8|12053.3|11993.3|12050.8|11990.8|0
1622214870000|2021-05-28 15:14:30|12044.3|11984.3|12044.3|11984.3|12044.3|11984.3|12044.3|11984.3|1
1622214960000|2021-05-28 15:16:00|||||||||239
1622214980000|2021-05-28 15:16:20|12045.3|11985.3|12045.3|11985.3|12045.3|11985.3|12045.3|11985.3|46
1622215090000|2021-05-28 15:18:10|12043.9|11983.9|12043.9|11983.9|12043.9|11983.9|12043.9|11983.9|0
1622215190000|2021-05-28 15:19:50|12045.4|11985.4|12048.3|11988.3|12048.3|11988.3|12045.4|11985.4|0
1622215200000|2021-05-28 15:20:00|12050.4|11990.4|12050.4|11990.4|12050.4|11990.4|12050.4|11990.4|0
1622215210000|2021-05-28 15:20:10|12043.9|11983.9|12043.9|11983.9|12043.9|11983.9|12043.9|11983.9|1
1622215230000|2021-05-28 15:20:30|||||||||4
1622215250000|2021-05-28 15:20:50|||||||||1
1622215320000|2021-05-28 15:22:00|||||||||1
1622215350000|2021-05-28 15:22:30|12047.9|12007.9|12053.4|11993.4|12053.4|12007.9|12047.9|11993.4|2
1622215360000|2021-05-28 15:22:40|12048.9|11988.9|12047.9|11987.9|12048.9|11988.9|12047.9|11987.9|2
1622215410000|2021-05-28 15:23:30|12044.9|11984.9|12045.4|11985.4|12045.4|11985.4|12044.9|11984.9|0
1622215420000|2021-05-28 15:23:40|12042.4|11982.4|12040.4|11980.4|12042.4|11982.4|12040.4|11980.4|0
1622215430000|2021-05-28 15:23:50|12038.9|11978.9|12038.9|11978.9|12038.9|11978.9|12038.9|11978.9|0
1622215440000|2021-05-28 15:24:00|12024.4|11984.4|12021.4|11981.4|12028.9|11988.9|12021.4|11981.4|1
1622215450000|2021-05-28 15:24:10|12019.9|11979.9|12018.9|11978.9|12019.9|11992.8|12016.8|11978.9|3
1622215460000|2021-05-28 15:24:20|||||||||2
1622215470000|2021-05-28 15:24:30|12008.4|11984.4|12008.4|11984.4|12008.4|11984.4|12008.4|11984.4|0
1622215480000|2021-05-28 15:24:40|12006.9|11982.9|12005.9|11981.9|12006.9|11982.9|12005.9|11981.9|0
1622215490000|2021-05-28 15:24:50|||||||||2
1622215500000|2021-05-28 15:25:00|12003.4|11979.4|12003.4|11979.4|12003.4|11979.4|12003.4|11979.4|0
1622215510000|2021-05-28 15:25:10|12000.9|11976.9|12000.9|11976.9|12000.9|11976.9|12000.9|11976.9|0
1622215530000|2021-05-28 15:25:30|12003.9|11979.9|12008.4|11984.4|12008.4|11984.4|12003.9|11979.9|2
1622215540000|2021-05-28 15:25:40|||||||||4
1622215550000|2021-05-28 15:25:50|11990.4|11950.4|11990.4|11950.4|11990.4|11950.4|11990.4|11950.4|4
1622215570000|2021-05-28 15:26:10|11977.4|11953.4|11978.4|11954.4|11982.4|11958.4|11977.4|11953.4|0
1622215580000|2021-05-28 15:26:20|11977.4|11953.4|11977.4|11953.4|11983.9|11953.4|11977.4|11943.9|2
1622215680000|2021-05-28 15:28:00|12033.9|11973.9|12022.9|11962.9|12033.9|11973.9|12022.9|11962.9|3
1622215690000|2021-05-28 15:28:10|12021.4|11961.4|12020.4|11960.4|12021.4|11961.4|12020.4|11960.4|0
1622215710000|2021-05-28 15:28:30|||||||||1
1622215770000|2021-05-28 15:29:30|12025.8|11965.8|12025.8|11965.8|12025.8|11965.8|12025.8|11965.8|0
1622215780000|2021-05-28 15:29:40|12027.3|11967.3|12028.3|11968.3|12028.3|11968.3|12027.3|11967.3|1
1622215790000|2021-05-28 15:29:50|12030.8|11970.8|12030.8|11970.8|12030.8|11970.8|12030.8|11970.8|0
1622215800000|2021-05-28 15:30:00|12033.3|11973.3|12033.3|11973.3|12033.3|11973.3|12033.3|11973.3|0
1622215810000|2021-05-28 15:30:10|12019.4|11959.4|12020.8|11960.8|12020.8|11960.8|12019.4|11959.4|1
1622215890000|2021-05-28 15:31:30|12020.9|11960.9|12020.9|11960.9|12020.9|11960.9|12020.9|11960.9|0
1622215920000|2021-05-28 15:32:00|12019.4|11959.4|12019.4|11959.4|12019.4|11959.4|12019.4|11959.4|2
1622215930000|2021-05-28 15:32:10|||||||||2
1622216020000|2021-05-28 15:33:40|12023.4|11963.4|12025.9|11965.9|12025.9|11965.9|12021.9|11961.9|1
1622216160000|2021-05-28 15:36:00|12024.4|11964.4|12027.3|11967.3|12027.3|11967.3|12024.4|11964.4|0
1622216170000|2021-05-28 15:36:10|12024.8|11964.8|12007.3|11967.3|12024.8|11967.3|12007.3|11963.4|0
1622216180000|2021-05-28 15:36:20|12030.9|11970.9|12035.9|11975.9|12038.4|11978.4|12030.9|11970.9|1
1622216200000|2021-05-28 15:36:40|12027.3|11987.3|12028.4|11988.4|12028.4|11988.4|12027.3|11987.3|0
1622216390000|2021-05-28 15:39:50|12032.9|12008.9|12030.4|12006.4|12032.9|12008.9|12030.4|12006.4|1
1622216410000|2021-05-28 15:40:10|12028.9|12004.9|12028.9|12004.9|12028.9|12004.9|12028.9|12004.9|0
1622216420000|2021-05-28 15:40:20|12035.5|11975.5|12025.9|11965.9|12035.5|11975.5|12025.9|11965.9|2
1622216450000|2021-05-28 15:40:50|12024.4|11964.4|12023.4|11963.4|12024.4|11964.4|12023.4|11963.4|0
1622216470000|2021-05-28 15:41:10|12018.4|11958.4|12018.4|11958.4|12018.4|11958.4|12018.4|11958.4|2
1622216530000|2021-05-28 15:42:10|12019.9|11959.9|12019.9|11959.9|12021.3|11961.3|12019.9|11959.9|1
1622216540000|2021-05-28 15:42:20|12021.3|11961.3|12020.9|11960.9|12023.4|11963.4|12019.9|11959.9|0
1622216550000|2021-05-28 15:42:30|12023.4|11963.4|12021.3|11961.3|12023.4|11963.4|12018.4|11958.4|5
1622216560000|2021-05-28 15:42:40|12019.9|11959.9|12019.9|11959.9|12021.3|11961.3|12019.9|11959.9|0
1622216570000|2021-05-28 15:42:50|12021.3|11961.3|12021.3|11961.3|12021.3|11961.3|12019.9|11959.9|0
1622216580000|2021-05-28 15:43:00|12019.9|11959.9|12021.4|11961.4|12021.4|11961.4|12019.9|11959.9|0
1622216590000|2021-05-28 15:43:10|12019.9|11959.9|12019.9|11959.9|12021.4|11961.4|12018.4|11958.4|1
1622216600000|2021-05-28 15:43:20|12021.4|11961.4|12023.9|11963.9|12023.9|11963.9|12019.9|11959.9|0
1622216660000|2021-05-28 15:44:20|12026.4|11966.4|12026.4|11966.4|12026.4|11966.4|12026.4|11966.4|1
1622216770000|2021-05-28 15:46:10|12027.8|11967.8|12023.4|11999.4|12027.8|11999.4|12021.4|11967.8|0
1622216850000|2021-05-28 15:47:30|12026.3|12002.3|12040.9|12016.9|12040.9|12016.9|12026.3|12002.3|5
1622216860000|2021-05-28 15:47:40|12042.3|12018.3|12045.9|12021.9|12045.9|12021.9|12042.3|12018.3|3
1622216880000|2021-05-28 15:48:00|12047.8|11987.8|12040.3|12000.3|12053.9|12002.4|12040.3|11983.9|2
1622216890000|2021-05-28 15:48:10|12041.4|12001.4|12044.9|11984.9|12052.8|12001.4|12041.4|11984.9|0
1622216900000|2021-05-28 15:48:20|12045.3|11985.3|12053.9|11993.9|12053.9|11993.9|12045.3|11985.3|0
1622216910000|2021-05-28 15:48:30|12045.9|12021.9|12045.9|12021.9|12045.9|12021.9|12045.9|12021.9|3
1622216950000|2021-05-28 15:49:10|12051.4|11991.4|12051.4|11991.4|12051.4|11991.4|12051.4|11991.4|1
1622216980000|2021-05-28 15:49:40|12045.8|12005.8|12045.4|11985.4|12051.4|12005.8|12043.9|11983.9|3
1622216990000|2021-05-28 15:49:50|12043.9|11983.9|12033.9|11973.9|12043.9|11983.9|12033.9|11973.9|0
1622217010000|2021-05-28 15:50:10|12023.3|11999.3|12028.4|12004.4|12028.4|12004.4|12023.3|11999.3|0
1622217020000|2021-05-28 15:50:20|||||||||1
1622217030000|2021-05-28 15:50:30|12025.9|12001.9|12025.9|12001.9|12025.9|12001.9|12025.9|12001.9|0
1622217060000|2021-05-28 15:51:00|||||||||1
1622217320000|2021-05-28 15:55:20|12028.9|12004.9|12030.9|12006.9|12030.9|12006.9|12028.9|12004.9|0
1622217330000|2021-05-28 15:55:30|12048.9|12008.9|12048.4|12024.4|12052|12024.4|12048.4|12008.9|2
1622217360000|2021-05-28 15:56:00|||||||||1
1622217390000|2021-05-28 15:56:30|12046.4|12022.4|12046.4|12022.4|12046.4|12022.4|12046.4|12022.4|0
1622217400000|2021-05-28 15:56:40|12047.4|12023.4|12050.3|12026.3|12050.3|12026.3|12047.4|12023.4|1
1622217600000|2021-05-28 16:00:00|12059.8|12019.8|12063.9|12023.9|12063.9|12023.9|12059.8|12019.8|2
1622217630000|2021-05-28 16:00:30|12060.8|12020.8|12060.8|12020.8|12060.8|12020.8|12060.8|12020.8|0
1622217640000|2021-05-28 16:00:40|12061.9|12021.9|12061.9|12021.9|12061.9|12021.9|12061.9|12021.9|0
1622217940000|2021-05-28 16:05:40|12063.9|12039.9|12069.9|12045.9|12069.9|12045.9|12063.9|12039.9|2
1622217950000|2021-05-28 16:05:50|||||||||1
1622218060000|2021-05-28 16:07:40|12072.4|12048.4|12072.4|12048.4|12072.4|12048.4|12072.4|12048.4|0
1622218170000|2021-05-28 16:09:30|12073.9|12049.9|12074.9|12050.9|12074.9|12050.9|12073.9|12049.9|1
1622218250000|2021-05-28 16:10:50|||||||||1
1622218560000|2021-05-28 16:16:00|||||||||1
1622218700000|2021-05-28 16:18:20|||||||||1
1622218800000|2021-05-28 16:20:00|12075|12051|12075|12051|12075|12051|12075|12051|0
1622218870000|2021-05-28 16:21:10|12076.4|12052.4|12077.5|12053.5|12077.5|12053.5|12076.4|12052.4|2
1622218880000|2021-05-28 16:21:20|12075|12051|12080.5|12020.5|12084.1|12051|12075|12018|3
1622218900000|2021-05-28 16:21:40|12079|12019|12077.5|12017.5|12079.4|12019.4|12077.5|12017.5|2
1622218910000|2021-05-28 16:21:50|12065.5|12025.5|12065.5|12025.5|12065.5|12025.5|12065.5|12025.5|0
1622218970000|2021-05-28 16:22:50|12063|12023|12063|12023|12063|12023|12060.5|12020.5|0
1622218980000|2021-05-28 16:23:00|12057.5|12033.5|12056.4|12032.4|12063|12036|12056.4|12023|0
1622218990000|2021-05-28 16:23:10|12057.5|12033.5|12058.9|12034.9|12060|12036|12057.5|12033.5|0
1622219000000|2021-05-28 16:23:20|12061.4|12037.4|12061.4|12037.4|12062.5|12038.5|12060|12036|0
1622219010000|2021-05-28 16:23:30|12062.5|12038.5|12062.5|12038.5|12062.5|12038.5|12062.5|12038.5|0
1622219260000|2021-05-28 16:27:40|||||||||1
1622219300000|2021-05-28 16:28:20|||||||||1
1622219490000|2021-05-28 16:31:30|12064|12040|12065|12041|12065|12041|12064|12040|1
1622219570000|2021-05-28 16:32:50|||||||||1
1622219580000|2021-05-28 16:33:00|12067.5|12043.5|12066|12042|12067.5|12043.5|12066|12042|2
1622219590000|2021-05-28 16:33:10|12065|12041|12065|12041|12065|12041|12065|12041|0
1622219700000|2021-05-28 16:35:00|12074.1|12014.1|12048|12008|12074.1|12014.1|12045.5|11995.5|3
1622219750000|2021-05-28 16:35:50|12047|12007|12047|12007|12047|12007|12047|12007|1
1622219760000|2021-05-28 16:36:00|12048|12008|12043|12003|12048|12008|12043|12003|1
1622219810000|2021-05-28 16:36:50|12036.5|12012.5|12039|12015|12043|12015|12036.5|12003|0
1622219820000|2021-05-28 16:37:00|12040|12016|12040|12016|12040|12016|12040|12016|0
1622219890000|2021-05-28 16:38:10|12042.5|12018.5|12042.5|12018.5|12042.5|12018.5|12042.5|12018.5|0
1622220050000|2021-05-28 16:40:50|12045.6|12021.6|12045.6|12021.6|12045.6|12021.6|12045.6|12021.6|1
1622220060000|2021-05-28 16:41:00|12042.5|12018.5|12043.1|12003.1|12043.1|12018.5|12042.5|12003.1|1
1622220070000|2021-05-28 16:41:10|12038|11998|12038|11998|12038|11998|12038|11998|0
1622220130000|2021-05-28 16:42:10|12028.5|12004.5|12027.5|12003.5|12028.5|12004.5|12027.5|12003.5|1
1622220150000|2021-05-28 16:42:30|||||||||1
1622220170000|2021-05-28 16:42:50|12032.5|12008.5|12029.6|12005.6|12032.5|12008.5|12029.6|12005.6|1
1622220180000|2021-05-28 16:43:00|12027.5|12003.5|12027.5|12003.5|12027.5|12003.5|12027.5|12003.5|0
1622220190000|2021-05-28 16:43:10|||||||||1
1622220220000|2021-05-28 16:43:40|||||||||1
1622220250000|2021-05-28 16:44:10|12025|12001|12025.5|11965.5|12028|12003.5|12022.5|11965.5|3
1622220270000|2021-05-28 16:44:30|12023|11963|12023|11963|12023|11963|12023|11963|0
1622220480000|2021-05-28 16:48:00|12011.6|11971.6|11993.6|11969.6|12011.6|11974.1|11993.6|11969.6|0
1622220490000|2021-05-28 16:48:10|11994|11970|11995|11971|11995|11971|11994|11970|0
1622220520000|2021-05-28 16:48:40|11993.6|11969.6|12000|11976|12000|11976|11992.5|11968.5|0
1622220530000|2021-05-28 16:48:50|11997.1|11973.1|11992.5|11968.5|11997.1|11973.1|11992.5|11968.5|0
1622220570000|2021-05-28 16:49:30|11993.6|11969.6|11993.6|11969.6|11993.6|11969.6|11993.6|11969.6|0
1622220650000|2021-05-28 16:50:50|11990.5|11966.5|11990.1|11950.1|11995.1|11966.5|11983.6|11950.1|4
1622220660000|2021-05-28 16:51:00|11983.6|11959.6|11983.6|11959.6|11991.6|11959.6|11983.6|11950.1|0
1622220670000|2021-05-28 16:51:10|11990.1|11950.1|11983.6|11959.6|11991.6|11959.6|11983.6|11950.1|0
1622220680000|2021-05-28 16:51:20|11990.1|11950.1|11983.6|11959.6|11991.6|11959.6|11983.6|11950.1|0
1622220690000|2021-05-28 16:51:30|11990.1|11950.1|11983.6|11959.6|11990.1|11959.6|11983.6|11950.1|0
1622220700000|2021-05-28 16:51:40|11990.1|11950.1|11979.6|11955.6|11990.1|11959.6|11979.6|11950.1|0
1622220750000|2021-05-28 16:52:30|11983.6|11959.6|11983.6|11959.6|11983.6|11959.6|11983.6|11959.6|0
1622220850000|2021-05-28 16:54:10|12006.6|11966.6|12001.1|11961.1|12006.6|11966.6|12001.1|11961.1|1
1622220870000|2021-05-28 16:54:30|12000.1|11960.1|12005.1|11965.1|12021.1|11972.6|12000.1|11960.1|2
1622220980000|2021-05-28 16:56:20|11998.6|11974.6|11998.6|11974.6|12007.2|11976.6|11998.6|11965.1|0
1622220990000|2021-05-28 16:56:30|12005.1|11965.1|11996.1|11972.1|12006.1|11975.6|11993.6|11960.1|0
1622221000000|2021-05-28 16:56:40|11995.6|11971.6|11994.6|11970.6|11997.1|11973.1|11994.6|11970.6|0
1622221010000|2021-05-28 16:56:50|11997.1|11973.1|12000.1|11960.1|12001.1|11973.1|11994.6|11960.1|0
1622221060000|2021-05-28 16:57:40|11997.1|11973.1|11997.1|11973.1|11997.1|11973.1|11997.1|11973.1|1
1622221100000|2021-05-28 16:58:20|11999.6|11975.6|11997.1|11973.1|11999.6|11975.6|11997.1|11973.1|0
1622221230000|2021-05-28 17:00:30|12000.1|11976.1|12009.6|11985.6|12021.1|11989.6|12000.1|11976.1|3
1622221500000|2021-05-28 17:05:00|12008.2|11984.2|12004.6|11980.6|12008.2|11984.2|12004.6|11980.6|3
1622221510000|2021-05-28 17:05:10|12006.1|11982.1|12005.7|11981.7|12007.1|11983.1|12004.6|11980.6|0
1622221520000|2021-05-28 17:05:20|12007.1|11983.1|12004.6|11980.6|12007.1|11983.1|12004.6|11980.6|0
1622221530000|2021-05-28 17:05:30|12006.1|11982.1|12004.6|11980.6|12007.1|11983.1|12001.7|11977.7|2
1622221540000|2021-05-28 17:05:40|||||||||1
1622221680000|2021-05-28 17:08:00|12004.7|11980.7|12004.7|11980.7|12004.7|11980.7|12004.7|11980.7|0
1622221730000|2021-05-28 17:08:50|12000.2|11976.2|12012.7|11972.7|12012.7|11980.7|11997.3|11970.2|3
1622222050000|2021-05-28 17:14:10|12009.7|11969.7|12005.6|11965.6|12009.7|11969.7|12005.6|11965.6|2
1622222150000|2021-05-28 17:15:50|12002.1|11978.1|12005.1|11981.1|12007.6|11983.6|12002.1|11978.1|1
1622222430000|2021-05-28 17:20:30|11998.7|11974.7|12008.1|11968.1|12008.1|11974.7|11998.7|11968.1|2
1622222460000|2021-05-28 17:21:00|11998.7|11974.7|12004.2|11964.2|12008.1|11974.7|11998.7|11963.1|0
1622222630000|2021-05-28 17:23:50|11997.7|11973.7|11992.2|11968.2|11997.7|11973.7|11992.2|11968.2|1
1622222660000|2021-05-28 17:24:20|11997.2|11973.2|11994.2|11970.2|11997.2|11973.2|11994.2|11970.2|1
1622222670000|2021-05-28 17:24:30|11992.2|11968.2|11992.2|11968.2|11992.2|11968.2|11992.2|11968.2|0
1622222680000|2021-05-28 17:24:40|12008.2||12008.2||12008.2||12008.2||1
1622222750000|2021-05-28 17:25:50|12002.7|11978.7|12002.7|11978.7|12002.7|11978.7|12002.7|11978.7|1
1622222810000|2021-05-28 17:26:50|12006.8|11982.8|12015.2|11975.2|12017.7|11982.8|12006.8|11975.2|1
1622222820000|2021-05-28 17:27:00|12018.2|11978.2|12020.2|11980.2|12020.2|11980.2|12018.2|11978.2|0
1622222920000|2021-05-28 17:28:40|12019.2|11979.2|12020.2|11980.2|12020.2|11980.2|11999.7|11975.1|4
1622222930000|2021-05-28 17:28:50|12021.2|11981.2|12021.2|11981.2|12021.2|11981.2|12000.7|11976.7|3
1622222940000|2021-05-28 17:29:00|12003.2|11979.2|12000.7|11976.7|12003.2|11979.2|12000.7|11976.7|0
1622222950000|2021-05-28 17:29:10|||||||||27
1622222960000|2021-05-28 17:29:20|||||||||15
1622222970000|2021-05-28 17:29:30|11999.3|11975.3|11998.2|11974.2|11999.3|11975.3|11998.2|11974.2|11
1622222980000|2021-05-28 17:29:40|||||||||2
1622222990000|2021-05-28 17:29:50|||||||||15
1622223000000|2021-05-28 17:30:00|11995.3|11971.3|12027.7|11967.7|12036.2|11987.7|11993.2|11967.7|16
1622223010000|2021-05-28 17:30:10|12030.2|11970.2|12020.2|11980.2|12033.2|11983.7|12020.2|11970.2|1
1622223070000|2021-05-28 17:31:10|12021.7|11981.7|12017.7|11977.7|12031.2|11982.7|12017.7|11970.2|0
1622223080000|2021-05-28 17:31:20|12025.2|11965.2|12025.2|11965.2|12025.2|11965.2|12025.2|11965.2|0
1622223110000|2021-05-28 17:31:50|12016.7|11976.7|12025.2|11965.2|12025.2|11976.7|12016.7|11965.2|0
1622223120000|2021-05-28 17:32:00|12027.7|11967.7|12020.2|11960.2|12027.7|11967.7|12020.2|11960.2|0
1622223130000|2021-05-28 17:32:10|12022.7|11962.7|12020.2|11960.2|12022.7|11972.7|12012.7|11960.2|0
1622223140000|2021-05-28 17:32:20|12012.7|11972.7|12020.2|11960.2|12020.2|11972.7|12012.7|11960.2|0
1622223170000|2021-05-28 17:32:50|12012.7|11972.7|12020.2|11960.2|12020.2|11972.7|12012.7|11960.2|0
1622223490000|2021-05-28 17:38:10|12020.3|11960.3|12020.3|11960.3|12020.3|11960.3|12020.3|11960.3|0
1622223540000|2021-05-28 17:39:00|12007.8|11967.8|12007.8|11967.8|12007.8|11967.8|12007.8|11967.8|0
1622223550000|2021-05-28 17:39:10|12016.3|11956.3|12016.3|11956.3|12016.3|11956.3|12016.3|11956.3|0
1622223570000|2021-05-28 17:39:30|12015.3|11955.3|12015.3|11955.3|12015.3|11955.3|12015.3|11955.3|0
1622223580000|2021-05-28 17:39:40|12006.7|11966.7|12007.8|11967.8|12007.8|11967.8|12006.7|11966.7|0
1622223590000|2021-05-28 17:39:50|12004.8|11964.8|12002.8|11962.8|12004.8|11964.8|12002.8|11962.8|0
1622223610000|2021-05-28 17:40:10|12007.3|11947.3|12008.8|11948.8|12008.8|11948.8|12007.3|11947.3|1
1622223710000|2021-05-28 17:41:50|12011.3|11951.3|12008.8|11948.8|12011.3|11951.3|12008.8|11948.8|0
1622223760000|2021-05-28 17:42:40|12007.3|11947.3|12007.3|11947.3|12007.3|11947.3|12007.3|11947.3|0
1622223790000|2021-05-28 17:43:10|11976.8|11952.8|11976.8|11952.8|11976.8|11952.8|11976.8|11952.8|0
1622223850000|2021-05-28 17:44:10|11973.9|11949.9|11971.8|11947.8|11973.9|11949.9|11971.8|11947.8|0
1622223890000|2021-05-28 17:44:50|11964.7|11940.7|11967.8|11927.8|11967.8|11940.7|11964.7|11927.8|2
1622223920000|2021-05-28 17:45:20|11965.3|11905.3|11957.8|11897.8|11965.3|11905.3|11949.3|11889.3|11
1622223930000|2021-05-28 17:45:30|11954.8|11894.8|11957.8|11897.8|11960.3|11900.3|11951.3|11891.3|1
1622223940000|2021-05-28 17:45:40|11954.8|11894.8|11955.7|11895.7|11955.7|11895.7|11954.8|11894.8|0
1622223960000|2021-05-28 17:46:00|11957.8|11897.8|11960.3|11900.3|11965.3|11905.3|11957.8|11897.8|0
1622223970000|2021-05-28 17:46:10|11957.8|11897.8|11957.8|11897.8|11960.3|11900.3|11957.8|11897.8|0
1622224000000|2021-05-28 17:46:40|11956.3|11896.3|11955.3|11895.3|11959.8|11899.8|11952.8|11892.8|0
1622224010000|2021-05-28 17:46:50|11957.8|11897.8|11958.8|11898.8|11963.2|11903.2|11955.3|11895.3|0
1622224020000|2021-05-28 17:47:00|11957.8|11897.8|11957.8|11897.8|11957.8|11897.8|11957.8|11897.8|0
1622224040000|2021-05-28 17:47:20|11959.3|11899.3|11960.3|11900.3|11960.3|11900.3|11959.3|11899.3|0
1622224050000|2021-05-28 17:47:30|11966.2|11906.2|11971.8|11911.8|11971.8|11911.8|11966.2|11906.2|0
1622224060000|2021-05-28 17:47:40|11975.3|11915.3|11982.8|11922.8|11982.8|11922.8|11975.3|11915.3|0
1622224070000|2021-05-28 17:47:50|11977.8|11917.8|11980.3|11920.3|11981.8|11921.8|11977.8|11917.8|0
1622224090000|2021-05-28 17:48:10|11982.8|11922.8|11982.8|11922.8|11982.8|11922.8|11982.8|11922.8|0
1622224100000|2021-05-28 17:48:20|11981.3|11921.3|11991.3|11931.3|11993.8|11933.8|11981.3|11921.3|0
1622224110000|2021-05-28 17:48:30|11990.3|11930.3|11991.3|11931.3|11992.8|11932.8|11987.8|11927.8|0
1622224120000|2021-05-28 17:48:40|11990.3|11930.3|11990.3|11930.3|11990.3|11930.3|11987.8|11927.8|0
1622224130000|2021-05-28 17:48:50|11988.8|11928.8|11989.3|11929.3|11989.3|11929.3|11987.8|11927.8|0
1622224140000|2021-05-28 17:49:00|11990.3|11930.3|11990.3|11930.3|11990.3|11930.3|11990.3|11930.3|0
1622224150000|2021-05-28 17:49:10|11991.8|11931.8|11985.3|11925.3|11992.8|11932.8|11985.3|11925.3|0
1622224180000|2021-05-28 17:49:40|11962.9|11938.9|11962.9|11938.9|11962.9|11938.9|11962.9|11938.9|0
1622224200000|2021-05-28 17:50:00|11959.8|11935.8|11959.8|11935.8|11959.8|11935.8|11959.8|11935.8|0
1622224210000|2021-05-28 17:50:10|11962.3|11938.3|11962.3|11938.3|11962.3|11938.3|11962.3|11938.3|0
1622224220000|2021-05-28 17:50:20|11959.8|11935.8|11959.8|11935.8|11962.3|11938.3|11959.8|11935.8|0
1622224240000|2021-05-28 17:50:40|11974.3|11934.3|11975.3|11935.3|11975.3|11950.8|11971.7|11934.3|2
1622224250000|2021-05-28 17:50:50|11970.3|11930.3|11971.3|11931.3|11971.3|11940.8|11964.8|11930.3|0
1622224260000|2021-05-28 17:51:00|11970.3|11930.3|11970.3|11930.3|11970.3|11930.3|11970.3|11930.3|0
1622224290000|2021-05-28 17:51:30|11964.8|11940.8|11971.3|11931.3|11971.3|11942.3|11964.8|11931.3|0
1622224300000|2021-05-28 17:51:40|11970.3|11930.3|11970.3|11930.3|11970.3|11930.3|11970.3|11930.3|0
1622224330000|2021-05-28 17:52:10|11969.8|11945.8|11968.8|11944.8|11975.9|11948.3|11968.8|11932.8|1
1622224340000|2021-05-28 17:52:20|11972.3|11948.3|11971.3|11947.3|11975.9|11948.3|11968.8|11932.8|0
1622224350000|2021-05-28 17:52:30|11972.8|11932.8|11969.8|11945.8|11975.9|11948.3|11968.8|11932.8|0
1622224360000|2021-05-28 17:52:40|11972.3|11948.3|11971.3|11947.3|11975.9|11948.3|11968.8|11932.8|0
1622224370000|2021-05-28 17:52:50|11972.8|11932.8|11972.8|11932.8|11975.3|11945.8|11968.8|11932.8|4
1622224380000|2021-05-28 17:53:00|11975.3|11935.3|11975.3|11935.3|11975.3|11935.3|11975.3|11935.3|0
1622224420000|2021-05-28 17:53:40|11965.8|11941.8|11965.8|11941.8|11965.8|11941.8|11965.8|11941.8|0
1622224430000|2021-05-28 17:53:50|11971.3|11931.3|11958.8|11934.8|11971.3|11938.3|11957.3|11930.3|2
1622224440000|2021-05-28 17:54:00|11959.8|11935.8|11959.8|11935.8|11959.8|11935.8|11954.8|11930.8|0
1622224450000|2021-05-28 17:54:10|11964.8|11940.8|11970.3|11930.3|11970.3|11940.8|11959.8|11930.3|1
1622224500000|2021-05-28 17:55:00|11972.4|11932.4|11972.4|11932.4|11972.4|11932.4|11972.4|11932.4|0
1622224680000|2021-05-28 17:58:00|11967.3|11943.3|11967.3|11943.3|11967.3|11943.3|11967.3|11943.3|0
1622224750000|2021-05-28 17:59:10|11975.5|11951.5|11969.8|11945.8|11975.5|11951.5|11969.8|11945.8|1
1622224770000|2021-05-28 17:59:30|12005.3|11945.3|12005.3|11945.3|12005.3|11945.3|12005.3|11945.3|1
1622224780000|2021-05-28 17:59:40|12003.8|11943.8|12002.8|11942.8|12003.8|11943.8|12002.8|11942.8|2
1622224790000|2021-05-28 17:59:50|11995.2|11971.2|11995.3|11935.3|12005.6|11971.2|11995.2|11935.3|3
1622548800000|2021-06-01 12:00:00|12048.3|12008.3|12080.8|12020.8|12080.8|12020.8|12048.3|12003.5|5
1622548810000|2021-06-01 12:00:10|12084.7|12024.7|12148.3|12088.3|12148.3|12088.3|12082|12022|70
1622548820000|2021-06-01 12:00:20|12147|12087|12147|12087|12147|12087|12147|12087|1
1622548840000|2021-06-01 12:00:40|12148.3|12088.3|12150.8|12090.8|12150.8|12090.8|12148.3|12088.3|1
1622548850000|2021-06-01 12:00:50|12142.2|12102.2|12152|12092|12152|12102.2|12142.2|12092|0
1622548860000|2021-06-01 12:01:00|12150.8|12090.8|12142.2|12102.2|12152|12103.3|12142.2|12090.8|0
1622548870000|2021-06-01 12:01:10|12143.3|12103.3|12152|12092|12152|12103.3|12143.3|12090.7|3
1622548890000|2021-06-01 12:01:30|12140.7|12100.7|12136.5|12112.5|12140.7|12112.5|12135.3|12100.7|0
1622548950000|2021-06-01 12:02:30|12135.3|12111.3|12144.7|12104.7|12144.7|12111.3|12135.3|12104.7|2
1622548960000|2021-06-01 12:02:40|12148.2|12108.2|12149.3|12125.3|12150.7|12126.7|12148.2|12108.2|1
1622548970000|2021-06-01 12:02:50|||||||||1
1622548980000|2021-06-01 12:03:00|12152|12128|12151.8|12127.8|12153.2|12129.2|12151.8|12127.8|2
1622548990000|2021-06-01 12:03:10|12158.5|12118.5|12158.5|12118.5|12158.5|12118.5|12158.5|12118.5|5
1622549020000|2021-06-01 12:03:40|12157.2|12117.2|12155.8|12115.8|12157.2|12117.2|12155.8|12115.8|3
1622549030000|2021-06-01 12:03:50|12152.8|12128.8|12158.2|12118.2|12158.2|12128.8|12152.8|12118.2|1
1622549040000|2021-06-01 12:04:00|12155.8|12115.8|12155.8|12115.8|12155.8|12115.8|12155.8|12115.8|0
1622549080000|2021-06-01 12:04:40|12155.9|12115.9|12155.9|12115.9|12155.9|12115.9|12155.9|12115.9|0
1622549100000|2021-06-01 12:05:00|12146.5|12122.5|12150.5|12126.5|12150.5|12126.5|12146.5|12122.5|0
1622549110000|2021-06-01 12:05:10|12151.8|12127.8|12151.8|12127.8|12151.8|12127.8|12151.8|12127.8|1
1622549130000|2021-06-01 12:05:30|||||||||1
1622549140000|2021-06-01 12:05:40|12153.2|12129.2|12153.2|12129.2|12153.2|12129.2|12153.2|12129.2|2
1622549170000|2021-06-01 12:06:10|12154.5|12130.5|12155.7|12131.7|12155.7|12131.7|12154.5|12130.5|0
1622549180000|2021-06-01 12:06:20|12154.3|12130.3|12154.3|12130.3|12154.3|12130.3|12154.3|12130.3|0
1622549190000|2021-06-01 12:06:30|12153|12129|12153|12129|12153|12129|12153|12129|1
1622549210000|2021-06-01 12:06:50|12154.3|12130.3|12154.3|12130.3|12154.3|12130.3|12154.3|12130.3|1
1622549230000|2021-06-01 12:07:10|||||||||1
1622549320000|2021-06-01 12:08:40|||||||||1
1622549330000|2021-06-01 12:08:50|12161.7|12137.7|12163|12139|12163|12139|12161.7|12137.7|6
1622549340000|2021-06-01 12:09:00|12164.2|12140.2|12164.2|12140.2|12164.2|12140.2|12164.2|12140.2|0
1622549390000|2021-06-01 12:09:50|12166.7|12142.7|12166.7|12142.7|12166.7|12142.7|12165.4|12141.4|0
1622549410000|2021-06-01 12:10:10|12187.7|12163.7|12187.7|12163.7|12187.7|12163.7|12187.7|12163.7|2
1622549420000|2021-06-01 12:10:20|||||||||1
1622549430000|2021-06-01 12:10:30|||||||||1
1622549450000|2021-06-01 12:10:50|12190.2|12166.2|12190.2|12166.2|12190.2|12166.2|12190.2|12166.2|4
1622549490000|2021-06-01 12:11:30|12191.5|12167.5|12191.5|12167.5|12191.5|12167.5|12191.5|12167.5|0
1622549500000|2021-06-01 12:11:40|12187.6|12147.6|12164.2|12140.2|12187.6|12147.6|12164.2|12140.2|9
1622549510000|2021-06-01 12:11:50|12136.5|12112.5|12136.5|12112.5|12136.5|12112.5|12136.5|12112.5|2
1622549530000|2021-06-01 12:12:10|12143.2|12103.2|12143.2|12103.2|12143.2|12103.2|12143.2|12103.2|0
1622549580000|2021-06-01 12:13:00|12139.2|12099.2|12135.6|12095.6|12147.1|12099.2|12133.2|12087.1|0
1622549590000|2021-06-01 12:13:10|12133.2|12093.2|12133.2|12093.2|12133.2|12093.2|12133.2|12093.2|0
1622549600000|2021-06-01 12:13:20|12123.9|12099.9|12123.9|12099.9|12123.9|12099.9|12123.9|12099.9|0
1622549610000|2021-06-01 12:13:30|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|0
1622549620000|2021-06-01 12:13:40|12120.4|12096.4|12120.4|12096.4|12120.4|12096.4|12120.4|12096.4|0
1622549680000|2021-06-01 12:14:40|||||||||2
1622549850000|2021-06-01 12:17:30|12121.7|12097.7|12121.7|12097.7|12121.7|12097.7|12121.7|12097.7|0
1622549960000|2021-06-01 12:19:20|12124.4|12100.4|12123.1|12099.1|12124.4|12100.4|12123.1|12099.1|7
1622550010000|2021-06-01 12:20:10|12116.9|12092.9|12126.2|12086.2|12126.2|12092.9|12116.9|12086.2|2
1622550050000|2021-06-01 12:20:50|12127.4|12087.4|12123.2|12099.2|12127.4|12099.2|12120.7|12087.4|3
1622550060000|2021-06-01 12:21:00|12128.6|12088.6|12116.9|12092.9|12128.6|12092.9|12116.9|12086.2|0
1622550070000|2021-06-01 12:21:10|12107.1|12047.1|12124.7|12064.7|12127.5|12074.9|12107.1|12047.1|2
1622550080000|2021-06-01 12:21:20|12127.4|12067.4|12124.7|12064.7|12127.4|12076.1|12116.1|12064.7|0
1622550090000|2021-06-01 12:21:30|12127.4|12067.4|12104.9|12064.9|12127.4|12079.9|12104.9|12057.4|0
1622550110000|2021-06-01 12:21:50|12101.4|12061.4|12104.9|12044.9|12111.2|12061.4|12094.9|12043.6|3
1622550120000|2021-06-01 12:22:00|12099.6|12039.6|12091.1|12051.1|12103.7|12053.7|12089.9|12031.1|2
1622550130000|2021-06-01 12:22:10|12089.9|12049.9|12089.9|12049.9|12089.9|12049.9|12089.9|12049.9|0
1622550170000|2021-06-01 12:22:50|12092.4|12052.4|12091.1|12051.1|12092.4|12052.4|12091.1|12051.1|1
1622550180000|2021-06-01 12:23:00|12092.4|12052.4|12093.6|12053.6|12093.6|12062.9|12085.7|12051.1|0
1622550190000|2021-06-01 12:23:10|12085.7|12061.7|12089.9|12049.9|12093.6|12061.7|12085.7|12049.9|0
1622550220000|2021-06-01 12:23:40|12091.2|12051.2|12093.6|12053.6|12093.6|12062.9|12085.7|12049.9|1
1622550230000|2021-06-01 12:23:50|12086.9|12062.9|12093.6|12053.6|12094.9|12062.9|12085.7|12052.4|0
1622550240000|2021-06-01 12:24:00|12086.9|12062.9|12093.6|12053.6|12094.9|12062.9|12085.7|12052.4|0
1622550250000|2021-06-01 12:24:10|12086.9|12062.9|12086.9|12062.9|12093.6|12065.4|12086.9|12053.6|0
1622550260000|2021-06-01 12:24:20|12089.4|12065.4|12089.4|12065.4|12089.4|12065.4|12086.9|12062.9|0
1622550390000|2021-06-01 12:26:30|12091.7|12067.7|12102.6|12062.6|12116.4|12067.7|12091.7|12053.9|2
1622550480000|2021-06-01 12:28:00|||||||||1
1622550490000|2021-06-01 12:28:10|12105.1|12065.1|12105.1|12065.1|12105.1|12065.1|12105.1|12065.1|3
1622550510000|2021-06-01 12:28:30|12098.4|12074.4|12105.1|12065.1|12105.1|12078.1|12098.4|12065.1|0
1622550550000|2021-06-01 12:29:10|12103.9|12063.9|12103.9|12063.9|12103.9|12063.9|12103.9|12063.9|0
1622550650000|2021-06-01 12:30:50|12092.2|12068.2|12092.2|12068.2|12092.2|12068.2|12092.2|12068.2|1
1622550690000|2021-06-01 12:31:30|12101.6|12061.6|12104.4|12080.4|12104.4|12080.4|12101.6|12061.6|0
1622550700000|2021-06-01 12:31:40|12107.9|12083.9|12107.9|12083.9|12107.9|12083.9|12107.9|12083.9|0
1622550710000|2021-06-01 12:31:50|12109.3|12085.3|12112.8|12088.8|12112.8|12088.8|12109.3|12085.3|0
1622550790000|2021-06-01 12:33:10|12116.8|12092.8|12128.3|12088.3|12128.3|12092.8|12116.8|12088.3|4
1622550800000|2021-06-01 12:33:20|12117.8|12093.8|12117.8|12093.8|12117.8|12093.8|12117.8|12093.8|0
1622550810000|2021-06-01 12:33:30|12127.1|12087.1|12128.3|12088.3|12128.3|12088.3|12127.1|12087.1|0
1622550920000|2021-06-01 12:35:20|12115.3|12091.3|12115.3|12091.3|12115.3|12091.3|12115.3|12091.3|1
1622550940000|2021-06-01 12:35:40|12110.8|12086.8|12122.4|12082.4|12122.4|12087.9|12110.8|12082.4|2
1622550980000|2021-06-01 12:36:20|12111.9|12087.9|12122.4|12082.4|12122.4|12087.9|12111.9|12081.3|1
1622551030000|2021-06-01 12:37:10|||||||||1
1622551040000|2021-06-01 12:37:20|12121.3|12081.3|12111.9|12087.9|12121.3|12087.9|12111.9|12081.3|1
1622551200000|2021-06-01 12:40:00|12115.5|12091.5|12116.8|12092.8|12116.8|12092.8|12115.5|12091.5|1
1622551210000|2021-06-01 12:40:10|||||||||1
1622551350000|2021-06-01 12:42:30|12118|12094|12118|12094|12118|12094|12118|12094|0
1622551480000|2021-06-01 12:44:40|12119.3|12095.3|12119.3|12095.3|12119.3|12095.3|12119.3|12095.3|6
1622551510000|2021-06-01 12:45:10|12118|12094|12118|12094|12118|12094|12118|12094|6
1622551640000|2021-06-01 12:47:20|12143.9|12083.9|12143.9|12083.9|12143.9|12083.9|12143.9|12083.9|34
1622551650000|2021-06-01 12:47:30|12148.6|12088.6|12140|12100|12148.6|12100|12140|12088.6|0
1622551660000|2021-06-01 12:47:40|12141.3|12101.3|12141.3|12101.3|12141.3|12101.3|12141.3|12101.3|0
1622551680000|2021-06-01 12:48:00|12134.6|12110.6|12132|12108|12135.8|12111.8|12132|12108|0
1622551690000|2021-06-01 12:48:10|12133.3|12109.3|12134.5|12110.5|12134.5|12110.5|12133.3|12109.3|0
1622551700000|2021-06-01 12:48:20|||||||||1
1622551710000|2021-06-01 12:48:30|||||||||1
1622551840000|2021-06-01 12:50:40|12133.3|12109.3|12133.3|12093.3|12133.3|12109.3|12133.3|12093.3|7
1622551850000|2021-06-01 12:50:50|12126.7|12102.7|12126.7|12102.7|12126.7|12102.7|12126.7|12102.7|1
1622551870000|2021-06-01 12:51:10|12131|12091|12131|12091|12131|12091|12131|12091|0
1622551890000|2021-06-01 12:51:30|12146|12086|12146|12086|12146|12086|12146|12086|1
1622551930000|2021-06-01 12:52:10|12133.5|12093.5|12133.5|12093.5|12133.5|12093.5|12133.5|12093.5|0
1622551980000|2021-06-01 12:53:00|12131|12091|12131|12091|12131|12091|12131|12091|0
1622552020000|2021-06-01 12:53:40|||||||||1
1622552030000|2021-06-01 12:53:50|12107.9|12083.9|12107.9|12083.9|12107.9|12083.9|12107.9|12083.9|1
1622552060000|2021-06-01 12:54:20|12090.3|12066.3|12095|12035|12095|12066.3|12090.3|12035|2
1622552070000|2021-06-01 12:54:30|12096.2|12036.2|12096.2|12036.2|12096.2|12036.2|12096.2|12036.2|0
1622552160000|2021-06-01 12:56:00|12097.5|12037.5|12098.7|12038.7|12098.7|12038.7|12097.5|12037.5|0
1622552170000|2021-06-01 12:56:10|12091.2|12051.2|12091.2|12051.2|12091.2|12051.2|12091.2|12051.2|0
1622552180000|2021-06-01 12:56:20|12093.7|12053.7|12093.7|12053.7|12093.7|12053.7|12093.7|12053.7|0
1622552190000|2021-06-01 12:56:30|12088.2|12064.2|12088.2|12064.2|12088.2|12064.2|12088.2|12064.2|0
1622552230000|2021-06-01 12:57:10|12090.7|12066.7|12090.7|12066.7|12090.7|12066.7|12090.7|12066.7|0
1622552350000|2021-06-01 12:59:10|||||||||1
1622552370000|2021-06-01 12:59:30|||||||||2
1622552400000|2021-06-01 13:00:00|12103.4|12043.4|12090|12050|12103.4|12050|12090|12043.4|4
1622552410000|2021-06-01 13:00:10|12091.2|12051.2|12092.5|12052.5|12093.7|12053.7|12091.2|12051.2|0
1622552430000|2021-06-01 13:00:30|12093.7|12053.7|12088.2|12064.2|12093.7|12064.2|12088.2|12053.7|0
1622552440000|2021-06-01 13:00:40|12089.5|12065.5|12090.7|12066.7|12090.7|12066.7|12088.2|12064.2|0
1622552490000|2021-06-01 13:01:30|12091.9|12067.9|12091.9|12067.9|12091.9|12067.9|12091.9|12067.9|0
1622552500000|2021-06-01 13:01:40|||||||||4
1622552510000|2021-06-01 13:01:50|12093.2|12069.2|12104.4|12080.4|12104.4|12080.4|12093.2|12069.2|11
1622552530000|2021-06-01 13:02:10|12106.9|12082.9|12106.9|12082.9|12106.9|12082.9|12106.9|12082.9|0
1622552550000|2021-06-01 13:02:30|12108|12084|12108|12084|12108|12084|12108|12084|0
1622552580000|2021-06-01 13:03:00|12106.9|12082.9|12106.9|12082.9|12106.9|12082.9|12106.9|12082.9|0
1622552590000|2021-06-01 13:03:10|12111.9|12087.9|12111.9|12087.9|12111.9|12087.9|12111.9|12087.9|2
1622552760000|2021-06-01 13:06:00|12108.4|12084.4|12108.4|12084.4|12108.4|12084.4|12108.4|12084.4|0
1622552790000|2021-06-01 13:06:30|||||||||1
1622552980000|2021-06-01 13:09:40|||||||||1
1622553070000|2021-06-01 13:11:10|||||||||1
1622553190000|2021-06-01 13:13:10|||||||||1
1622553450000|2021-06-01 13:17:30|12110.9|12086.9|12110.9|12086.9|12110.9|12086.9|12110.9|12086.9|2
1622553460000|2021-06-01 13:17:40|||||||||5
1622553470000|2021-06-01 13:17:50|12117.5|12093.5|12123.4|12099.4|12123.4|12099.4|12117.5|12093.5|8
1622553480000|2021-06-01 13:18:00|12124.7|12100.7|12124.7|12100.7|12124.7|12100.7|12124.7|12100.7|7
1622553490000|2021-06-01 13:18:10|12126|12102|12126|12102|12126|12102|12126|12102|9
1622553500000|2021-06-01 13:18:20|12124.7|12100.7|12124.7|12100.7|12124.7|12100.7|12124.7|12100.7|6
1622553510000|2021-06-01 13:18:30|12126|12102|12126|12102|12126|12102|12126|12102|13
1622553520000|2021-06-01 13:18:40|12128.7|12104.7|12128.7|12104.7|12131.2|12107.2|12128.7|12104.7|2
1622553540000|2021-06-01 13:19:00|12132.2|12108.2|12132.2|12108.2|12132.2|12108.2|12132.2|12108.2|0
1622553570000|2021-06-01 13:19:30|||||||||2
1622553600000|2021-06-01 13:20:00|||||||||3
1622553610000|2021-06-01 13:20:10|||||||||1
1622553620000|2021-06-01 13:20:20|||||||||1
1622553750000|2021-06-01 13:22:30|12126.9|12102.9|12126.9|12102.9|12126.9|12102.9|12126.9|12102.9|7
1622553760000|2021-06-01 13:22:40|12123.4|12099.4|12123.4|12099.4|12123.4|12099.4|12123.4|12099.4|0
1622553890000|2021-06-01 13:24:50|12124.7|12100.7|12135.4|12095.4|12135.4|12100.7|12123.4|12094.1|18
1622553900000|2021-06-01 13:25:00|12134.1|12094.1|12134.1|12094.1|12134.1|12094.1|12134.1|12094.1|0
1622553910000|2021-06-01 13:25:10|12124.7|12100.7|12124.7|12100.7|12134.1|12100.7|12124.7|12094.1|0
1622554060000|2021-06-01 13:27:40|12123.4|12099.4|12123.4|12099.4|12123.4|12099.4|12123.4|12099.4|0
1622554620000|2021-06-01 13:37:00|12123.5|12099.5|12123.5|12099.5|12123.5|12099.5|12123.5|12099.5|0
1622554630000|2021-06-01 13:37:10|12113.4|12053.4|12101.5|12041.5|12113.4|12053.4|12101.5|12041.5|8
1622554670000|2021-06-01 13:37:50|12100.1|12040.1|12099|12039|12100.1|12040.1|12099|12039|0
1622554680000|2021-06-01 13:38:00|12096.5|12036.5|12096.5|12036.5|12096.5|12036.5|12096.5|12036.5|0
1622554840000|2021-06-01 13:40:40|12084|12044|12084|12044|12084|12044|12084|12044|0
1622554870000|2021-06-01 13:41:10|12066|12042|12066|12042|12066|12042|12066|12042|0
1622554880000|2021-06-01 13:41:20|12071.3|12031.3|12071.5|12031.5|12071.5|12031.5|12071.3|12031.3|0
1622554900000|2021-06-01 13:41:40|12059.5|12035.5|12054.6|12030.6|12059.5|12035.5|12054.6|12030.6|1
1622554920000|2021-06-01 13:42:00|12053.5|12029.5|12086.5|12026.5|12091.5|12034.5|12053.5|12026.5|2
1622555010000|2021-06-01 13:43:30|12079|12039|12079|12039|12079|12039|12079|12039|0
1622555050000|2021-06-01 13:44:10|12081.5|12041.5|12081.5|12041.5|12081.5|12041.5|12081.5|12041.5|0
1622555110000|2021-06-01 13:45:10|12082.7|12042.7|12101.5|12041.5|12105.2|12045.2|12082.7|12040.6|2
1622555120000|2021-06-01 13:45:20|12094|12054|12106.5|12046.5|12106.5|12054|12094|12046.5|0
1622555130000|2021-06-01 13:45:30|12099|12059|12099|12059|12099|12059|12099|12059|0
1622555140000|2021-06-01 13:45:40|12111.5|12051.5|12099|12059|12111.5|12059|12099|12051.5|0
1622555150000|2021-06-01 13:45:50|12101.5|12061.5|12104|12064|12116.5|12064|12101.5|12056.5|0
1622555160000|2021-06-01 13:46:00|12106.5|12066.5|12105.2|12065.2|12117.8|12066.5|12105.2|12057.7|0
1622555170000|2021-06-01 13:46:10|12104|12064|12104|12064|12104|12064|12104|12064|0
1622555180000|2021-06-01 13:46:20|12102.8|12062.8|12101.5|12061.5|12102.8|12062.8|12101.5|12061.5|1
1622555190000|2021-06-01 13:46:30|||||||||1
1622555210000|2021-06-01 13:46:50|12101|12077|12111.6|12071.6|12111.6|12077|12101|12071.6|1
1622555220000|2021-06-01 13:47:00|12114|12074|12114|12074|12114|12074|12114|12074|0
1622555400000|2021-06-01 13:50:00|12115.3|12075.3|12116.5|12076.5|12116.5|12076.5|12115.3|12075.3|0
1622555500000|2021-06-01 13:51:40|||||||||2
1622555590000|2021-06-01 13:53:10|12113.9|12073.9|12113.9|12073.9|12113.9|12073.9|12113.9|12073.9|1
1622555600000|2021-06-01 13:53:20|12101|12077|12101|12077|12101|12077|12101|12077|0
1622555610000|2021-06-01 13:53:30|12110.3|12070.3|12111.5|12071.5|12111.5|12071.5|12110.3|12070.3|0
1622555620000|2021-06-01 13:53:40|12101|12077|12111.5|12071.5|12111.5|12077|12101|12071.5|0
1622555630000|2021-06-01 13:53:50|12113.9|12073.9|12117.7|12077.7|12117.7|12077.7|12113.9|12073.9|3
1622555690000|2021-06-01 13:54:50|12111|12087|12111|12087|12111|12087|12111|12087|0
1622555700000|2021-06-01 13:55:00|12112.2|12088.2|12112.2|12088.2|12112.2|12088.2|12112.2|12088.2|0
1622555750000|2021-06-01 13:55:50|12118.9|12078.9|12118.9|12078.9|12118.9|12078.9|12118.9|12078.9|0
1622555760000|2021-06-01 13:56:00|12117.7|12077.7|12117.7|12077.7|12117.7|12077.7|12117.7|12077.7|0
1622555780000|2021-06-01 13:56:20|||||||||1
1622555830000|2021-06-01 13:57:10|12111|12087|12112.2|12088.2|12112.2|12088.2|12111|12087|0
1622555850000|2021-06-01 13:57:30|12113.5|12089.5|12114.7|12090.7|12114.7|12090.7|12113.5|12089.5|0
1622555870000|2021-06-01 13:57:50|12116|12092|12117.2|12093.2|12117.2|12093.2|12116|12092|0
1622555880000|2021-06-01 13:58:00|12121.2|12081.2|12109.7|12085.7|12121.2|12085.7|12104.7|12080.7|2
1622555930000|2021-06-01 13:58:50|12114.7|12090.7|12114.7|12090.7|12114.7|12090.7|12114.7|12090.7|1
1622555940000|2021-06-01 13:59:00|12117.2|12093.2|12117.2|12093.2|12117.2|12093.2|12117.2|12093.2|0
1622555980000|2021-06-01 13:59:40|12114.7|12090.7|12114.7|12090.7|12114.7|12090.7|12114.7|12090.7|0
1622556000000|2021-06-01 14:00:00|12117.2|12093.2|12117.2|12093.2|12117.2|12093.2|12117.2|12093.2|1
1622556010000|2021-06-01 14:00:10|||||||||1
1622556190000|2021-06-01 14:03:10|12115.9|12091.9|12115.9|12091.9|12115.9|12091.9|12115.9|12091.9|0
1622556210000|2021-06-01 14:03:30|12114.7|12090.7|12114.7|12090.7|12114.7|12090.7|12114.7|12090.7|0
1622556220000|2021-06-01 14:03:40|12117.2|12093.2|12114.7|12090.7|12117.2|12093.2|12114.7|12090.7|0
1622556240000|2021-06-01 14:04:00|12117.4|12093.4|12119.7|12095.7|12119.7|12095.7|12117.4|12093.4|3
1622556250000|2021-06-01 14:04:10|||||||||4
1622556270000|2021-06-01 14:04:30|12117.2|12093.2|12117.2|12093.2|12117.2|12093.2|12117.2|12093.2|2
1622556280000|2021-06-01 14:04:40|12118.4|12094.4|12118.4|12094.4|12118.4|12094.4|12118.4|12094.4|0
1622556310000|2021-06-01 14:05:10|12114.9|12090.9|12114.9|12090.9|12114.9|12090.9|12114.9|12090.9|0
1622556470000|2021-06-01 14:07:50|||||||||1
1622556560000|2021-06-01 14:09:20|||||||||1
1622556590000|2021-06-01 14:09:50|12113.6|12089.6|12113.6|12089.6|12113.6|12089.6|12113.6|12089.6|3
1622556600000|2021-06-01 14:10:00|12111.1|12087.1|12111.1|12087.1|12111.1|12087.1|12111.1|12087.1|2
1622556690000|2021-06-01 14:11:30|||||||||11
1622556710000|2021-06-01 14:11:50|12106.1|12066.1|12107.4|12067.4|12108.8|12068.8|12103.6|12063.6|10
1622556720000|2021-06-01 14:12:00|12106.3|12066.3|12108.8|12068.8|12108.8|12068.8|12103.6|12063.6|7
1622556730000|2021-06-01 14:12:10|12120.1|12060.1|12108.8|12068.8|12120.1|12068.8|12107.4|12060.1|2
1622556740000|2021-06-01 14:12:20|12107.4|12067.4|12107.4|12067.4|12108.8|12068.8|12107.4|12067.4|8
1622556750000|2021-06-01 14:12:30|12106.1|12066.1|12106.1|12066.1|12106.1|12066.1|12106.1|12066.1|8
1622556760000|2021-06-01 14:12:40|12104.8|12064.8|12090.8|12066.8|12104.8|12066.8|12089.6|12058.9|7
1622556780000|2021-06-01 14:13:00|12087.2|12063.2|12087.2|12063.2|12087.2|12063.2|12087.2|12063.2|0
1622556820000|2021-06-01 14:13:40|12086.1|12062.1|12086.1|12062.1|12086.1|12062.1|12086.1|12062.1|1
1622556910000|2021-06-01 14:15:10|12088.6|12064.6|12086.1|12062.1|12088.6|12064.6|12086.1|12062.1|1
1622556950000|2021-06-01 14:15:50|12087.2|12063.2|12087.2|12063.2|12087.2|12063.2|12087.2|12063.2|1
1622556960000|2021-06-01 14:16:00|12086.1|12062.1|12086.1|12062.1|12086.1|12062.1|12086.1|12062.1|0
1622556970000|2021-06-01 14:16:10|12087.4|12063.4|12088.6|12064.6|12088.6|12064.6|12087.4|12063.4|0
1622556980000|2021-06-01 14:16:20|12091.1|12067.1|12092.3|12068.3|12092.3|12068.3|12091.1|12067.1|0
1622557010000|2021-06-01 14:16:50|12093.6|12069.6|12093.6|12069.6|12096.1|12072.1|12093.6|12069.6|2
1622557020000|2021-06-01 14:17:00|12091.2|12067.2|12096.6|12056.6|12096.6|12067.2|12091.2|12056.6|1
1622557090000|2021-06-01 14:18:10|12089.9|12065.9|12095.4|12055.4|12095.4|12065.9|12089.9|12055.4|2
1622557160000|2021-06-01 14:19:20|12083.4|12059.4|12099.2|12059.2|12099.2|12059.4|12083.4|12059.2|3
1622557210000|2021-06-01 14:20:10|12096.6|12056.6|12095.4|12055.4|12096.6|12062.1|12086.1|12055.4|0
1622557240000|2021-06-01 14:20:40|12086.1|12062.1|12095.4|12055.4|12095.4|12062.1|12086.1|12055.4|0
1622557340000|2021-06-01 14:22:20|12084.8|12060.8|12084.8|12060.8|12084.8|12060.8|12084.8|12060.8|0
1622557410000|2021-06-01 14:23:30|12083.4|12059.4|12082.3|12058.3|12083.4|12059.4|12082.3|12058.3|0
1622557440000|2021-06-01 14:24:00|12083.5|12059.5|12081|12057|12083.5|12059.5|12081|12057|2
1622557450000|2021-06-01 14:24:10|12084.5|12060.5|12084.5|12060.5|12084.5|12060.5|12084.5|12060.5|7
1622557470000|2021-06-01 14:24:30|12082.1|12058.1|12082.1|12058.1|12082.1|12058.1|12082.1|12058.1|11
1622557480000|2021-06-01 14:24:40|||||||||5
1622557510000|2021-06-01 14:25:10|12084.5|12060.5|12084.5|12060.5|12084.5|12060.5|12084.5|12060.5|1
1622557520000|2021-06-01 14:25:20|12092|12068|12086|12062|12092|12068|12086|12062|4
1622557540000|2021-06-01 14:25:40|12087.1|12063.1|12087.1|12063.1|12087.1|12063.1|12087.1|12063.1|0
1622557610000|2021-06-01 14:26:50|12094.8|12070.8|12113.5|12089.5|12113.5|12089.5|12094.8|12070.8|5
1622557620000|2021-06-01 14:27:00|||||||||1
1622557680000|2021-06-01 14:28:00|12117.4|12093.4|12121|12097|12121|12097|12117.4|12093.4|1
1622557740000|2021-06-01 14:29:00|12123.6|12099.6|12123.6|12099.6|12123.6|12099.6|12123.6|12099.6|2
1622557750000|2021-06-01 14:29:10|12124.8|12100.8|12124.8|12100.8|12124.8|12100.8|12124.8|12100.8|0
1622557770000|2021-06-01 14:29:30|12123.6|12099.6|12123.6|12099.6|12123.6|12099.6|12123.6|12099.6|0
1622557800000|2021-06-01 14:30:00|12126.3|12102.3|12128.6|12104.6|12128.6|12104.6|12126.3|12102.3|0
1622557840000|2021-06-01 14:30:40|12131.3|12107.3|12131.3|12107.3|12131.3|12107.3|12131.3|12107.3|2
1622557900000|2021-06-01 14:31:40|12136.3|12112.3|12136.3|12112.3|12136.3|12112.3|12136.3|12112.3|0
1622558020000|2021-06-01 14:33:40|12141|12117|12142.3|12118.3|12142.3|12118.3|12141|12117|9
1622558050000|2021-06-01 14:34:10|||||||||6
1622558100000|2021-06-01 14:35:00|12139.8|12115.8|12141.1|12117.1|12141.1|12117.1|12139.8|12115.8|7
1622558110000|2021-06-01 14:35:10|12142.3|12118.3|12142.3|12118.3|12142.3|12118.3|12142.3|12118.3|0
1622558150000|2021-06-01 14:35:50|12138.3|12114.3|12134|12094|12139|12114.3|12129|12069|7
1622558240000|2021-06-01 14:37:20|12123.5|12099.5|12126|12102|12126|12102|12123.5|12099.5|0
1622558300000|2021-06-01 14:38:20|||||||||2
1622558330000|2021-06-01 14:38:50|||||||||2
1622558380000|2021-06-01 14:39:40|12127.3|12103.3|12128.5|12104.5|12128.5|12104.5|12127.3|12103.3|2
1622558490000|2021-06-01 14:41:30|12129.8|12105.8|12131|12107|12131|12107|12129.8|12105.8|0
1622558520000|2021-06-01 14:42:00|12136|12112|12136|12112|12136|12112|12136|12112|1
1622558580000|2021-06-01 14:43:00|12133.5|12109.5|12133.5|12109.5|12133.5|12109.5|12133.5|12109.5|2
1622558590000|2021-06-01 14:43:10|12132.3|12108.3|12131|12107|12132.3|12108.3|12131|12107|1
1622558610000|2021-06-01 14:43:30|12126|12102|12126|12102|12126|12102|12126|12102|0
1622558670000|2021-06-01 14:44:30|12127.3|12103.3|12128.5|12104.5|12128.5|12104.5|12127.3|12103.3|3
1622558680000|2021-06-01 14:44:40|12126|12102|12126|12102|12126|12102|12126|12102|1
1622558700000|2021-06-01 14:45:00|12124.7|12100.7|12124.7|12100.7|12124.7|12100.7|12124.7|12100.7|0
1622558710000|2021-06-01 14:45:10|12123.5|12099.5|12118.5|12094.5|12123.5|12099.5|12118.5|12094.5|1
1622558760000|2021-06-01 14:46:00|12117.2|12093.2|12116|12092|12117.2|12093.2|12116|12092|1
1622558800000|2021-06-01 14:46:40|12114.7|12090.7|12113.5|12089.5|12114.7|12090.7|12113.5|12089.5|2
1622558820000|2021-06-01 14:47:00|12117.1|12093.1|12117.2|12093.2|12118.4|12094.4|12117.1|12093.1|1
1622558890000|2021-06-01 14:48:10|12122.2|12098.2|12122.2|12098.2|12122.2|12098.2|12122.2|12098.2|0
1622558950000|2021-06-01 14:49:10|12119.9|12095.9|12119.9|12095.9|12119.9|12095.9|12119.9|12095.9|0
1622558970000|2021-06-01 14:49:30|12122.2|12098.2|12122.2|12098.2|12122.2|12098.2|12122.2|12098.2|0
1622559030000|2021-06-01 14:50:30|12121|12097|12121|12097|12121|12097|12121|12097|0
1622559070000|2021-06-01 14:51:10|12122.2|12098.2|12122.2|12098.2|12122.2|12098.2|12122.2|12098.2|0
1622559240000|2021-06-01 14:54:00|12117.2|12093.2|12117.2|12093.2|12117.2|12093.2|12117.2|12093.2|2
1622559300000|2021-06-01 14:55:00|12114.9|12090.9|12111.2|12087.2|12114.9|12090.9|12111.2|12087.2|0
1622559310000|2021-06-01 14:55:10|12105|12081|12103.8|12079.8|12105|12081|12103.8|12079.8|2
1622559480000|2021-06-01 14:58:00|12103.9|12079.9|12103.9|12079.9|12103.9|12079.9|12103.9|12079.9|0
1622559490000|2021-06-01 14:58:10|12106.4|12082.4|12106.4|12082.4|12106.4|12082.4|12106.4|12082.4|0
1622559500000|2021-06-01 14:58:20|||||||||1
1622559520000|2021-06-01 14:58:40|12108.7|12084.7|12113.9|12089.9|12113.9|12089.9|12108.7|12084.7|1
1622559540000|2021-06-01 14:59:00|12115.2|12091.2|12125.2|12101.2|12125.2|12101.2|12115.2|12091.2|12
1622559550000|2021-06-01 14:59:10|12129|12105|12133|12109|12133|12109|12129|12105|2
1622559560000|2021-06-01 14:59:20|12135.3|12111.3|12132.8|12108.8|12135.3|12111.3|12132.8|12108.8|2
1622559570000|2021-06-01 14:59:30|||||||||3
1622559600000|2021-06-01 15:00:00|12135.2|12111.2|12135.2|12111.2|12135.2|12111.2|12135.2|12111.2|2
1622559640000|2021-06-01 15:00:40|12133.9|12109.9|12135.2|12111.2|12135.2|12111.2|12133.9|12109.9|5
1622559660000|2021-06-01 15:01:00|12132.8|12108.8|12132.8|12108.8|12132.8|12108.8|12132.8|12108.8|0
1622559690000|2021-06-01 15:01:30|12134.2|12110.2|12136.7|12112.7|12136.7|12112.7|12134.2|12110.2|2
1622559740000|2021-06-01 15:02:20|||||||||1
1622559780000|2021-06-01 15:03:00|12140.3|12116.3|12140.3|12116.3|12140.3|12116.3|12140.3|12116.3|0
1622559840000|2021-06-01 15:04:00|12143.9|12119.9|12147.8|12123.8|12147.8|12123.8|12143.9|12119.9|5
1622559850000|2021-06-01 15:04:10|||||||||5
1622559860000|2021-06-01 15:04:20|||||||||1
1622559980000|2021-06-01 15:06:20|||||||||1
1622560000000|2021-06-01 15:06:40|||||||||1
1622560050000|2021-06-01 15:07:30|12141.8|12117.8|12141.8|12117.8|12141.8|12117.8|12141.8|12117.8|1
1622560080000|2021-06-01 15:08:00|12147.8|12123.8|12147.8|12123.8|12147.8|12123.8|12147.8|12123.8|3
1622560090000|2021-06-01 15:08:10|12146.5|12122.5|12146.5|12122.5|12146.5|12122.5|12146.5|12122.5|0
1622560110000|2021-06-01 15:08:30|12144.2|12120.2|12144.2|12120.2|12144.2|12120.2|12144.2|12120.2|0
1622560120000|2021-06-01 15:08:40|||||||||2
1622560190000|2021-06-01 15:09:50|12145.5|12121.5|12146.7|12122.7|12146.7|12122.7|12145.5|12121.5|0
1622560350000|2021-06-01 15:12:30|||||||||2
1622560510000|2021-06-01 15:15:10|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|0
1622560790000|2021-06-01 15:19:50|||||||||8
1622561050000|2021-06-01 15:24:10|||||||||2
1622561060000|2021-06-01 15:24:20|||||||||1
1622561070000|2021-06-01 15:24:30|||||||||1
1622561080000|2021-06-01 15:24:40|12145.3|12121.3|12147.9|12123.9|12147.9|12123.9|12145.3|12121.3|9
1622561090000|2021-06-01 15:24:50|12145.3|12121.3|12145.3|12121.3|12145.3|12121.3|12145.3|12121.3|5
1622561100000|2021-06-01 15:25:00|||||||||11
1622561120000|2021-06-01 15:25:20|||||||||6
1622561130000|2021-06-01 15:25:30|12143.9|12119.9|12145.3|12121.3|12145.3|12121.3|12143.9|12119.9|1
1622561200000|2021-06-01 15:26:40|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|12147.9|12123.9|2
1622561220000|2021-06-01 15:27:00|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|0
1622561230000|2021-06-01 15:27:10|12150.3|12126.3|12150.3|12126.3|12150.3|12126.3|12150.3|12126.3|0
1622561470000|2021-06-01 15:31:10|12147.6|12123.6|12150.3|12126.3|12150.3|12126.3|12147.6|12123.6|4
1622561480000|2021-06-01 15:31:20|12151.5|12127.5|12144.8|12120.8|12151.5|12127.5|12144.8|12120.8|2
1622561560000|2021-06-01 15:32:40|12143.5|12119.5|12143.5|12119.5|12143.5|12119.5|12143.5|12119.5|0
1622561760000|2021-06-01 15:36:00|||||||||2
1622561770000|2021-06-01 15:36:10|12142.2|12118.2|12142.2|12118.2|12142.2|12118.2|12142.2|12118.2|7
1622561930000|2021-06-01 15:38:50|12143.5|12119.5|12143.5|12119.5|12143.5|12119.5|12142.2|12118.2|10
1622561960000|2021-06-01 15:39:20|||||||||6
1622561970000|2021-06-01 15:39:30|12125.4|12085.4|12125.4|12085.4|12125.4|12085.4|12125.4|12085.4|3
1622561980000|2021-06-01 15:39:40|12138|12078|12140.4|12080.4|12140.4|12080.4|12138|12078|0
1622561990000|2021-06-01 15:39:50|12132.9|12092.9|12132.9|12092.9|12132.9|12092.9|12132.9|12092.9|0
1622562000000|2021-06-01 15:40:00|12131.6|12091.6|12130.4|12090.4|12131.6|12091.6|12130.4|12090.4|0
1622562040000|2021-06-01 15:40:40|12121.1|12097.1|12121.1|12097.1|12121.1|12097.1|12119.9|12095.9|2
1622562060000|2021-06-01 15:41:00|||||||||1
1622562080000|2021-06-01 15:41:20|12130.4|12090.4|12130.4|12090.4|12130.4|12090.4|12130.4|12090.4|0
1622562090000|2021-06-01 15:41:30|12131.6|12091.6|12131.6|12091.6|12131.6|12091.6|12131.6|12091.6|0
1622562170000|2021-06-01 15:42:50|12132.9|12092.9|12134.1|12094.1|12134.1|12094.1|12132.9|12092.9|0
1622562370000|2021-06-01 15:46:10|12135.4|12095.4|12137.7|12097.7|12139.1|12099.1|12135.4|12095.4|1
1622562390000|2021-06-01 15:46:30|12136.6|12096.6|12136.6|12096.6|12136.6|12096.6|12136.6|12096.6|0
1622562400000|2021-06-01 15:46:40|12135.4|12095.4|12135.4|12095.4|12135.4|12095.4|12135.4|12095.4|5
1622562490000|2021-06-01 15:48:10|12129.9|12105.9|12142.9|12102.9|12142.9|12105.9|12129.9|12102.9|0
1622562570000|2021-06-01 15:49:30|12145.4|12105.4|12145.4|12105.4|12145.4|12105.4|12145.4|12105.4|1
1622562640000|2021-06-01 15:50:40|12144.2|12104.2|12144.2|12104.2|12144.2|12104.2|12144.2|12104.2|0
1622562650000|2021-06-01 15:50:50|12133.7|12109.7|12133.7|12109.7|12133.7|12109.7|12133.7|12109.7|0
1622562660000|2021-06-01 15:51:00|12132.4|12108.4|12134.9|12110.9|12134.9|12110.9|12131.2|12107.2|0
1622562690000|2021-06-01 15:51:30|12145.4|12105.4|12145.4|12105.4|12145.4|12105.4|12145.4|12105.4|0
1622562710000|2021-06-01 15:51:50|12131.2|12107.2|12131.2|12107.2|12131.2|12107.2|12131.2|12107.2|0
1622562740000|2021-06-01 15:52:20|||||||||22
1622562750000|2021-06-01 15:52:30|12129.9|12105.9|12128.7|12104.7|12129.9|12105.9|12128.7|12104.7|4
1622562760000|2021-06-01 15:52:40|||||||||1
1622562770000|2021-06-01 15:52:50|12128.6|12104.6|12128.7|12104.7|12129.9|12105.9|12128.6|12104.6|6
1622562780000|2021-06-01 15:53:00|12128.6|12104.6|12121.1|12097.1|12128.6|12104.6|12121.1|12097.1|2
1622562800000|2021-06-01 15:53:20|||||||||9
1622562810000|2021-06-01 15:53:30|||||||||6
1622562830000|2021-06-01 15:53:50|||||||||8
1622562840000|2021-06-01 15:54:00|||||||||1
1622562850000|2021-06-01 15:54:10|||||||||8
1622562870000|2021-06-01 15:54:30|12118.6|12094.6|12118.6|12094.6|12118.6|12094.6|12118.6|12094.6|2
1622562900000|2021-06-01 15:55:00|12119.9|12095.9|12118.7|12094.7|12119.9|12095.9|12118.7|12094.7|1
1622562910000|2021-06-01 15:55:10|12117.4|12093.4|12117.4|12093.4|12117.4|12093.4|12117.4|12093.4|1
1622562930000|2021-06-01 15:55:30|12116.2|12092.2|12116.2|12092.2|12116.2|12092.2|12116.2|12092.2|0
1622562990000|2021-06-01 15:56:30|12106.4|12082.4|12106.4|12082.4|12106.4|12082.4|12106.4|12082.4|9
1622563000000|2021-06-01 15:56:40|12111.4|12087.4|12111.4|12087.4|12111.4|12087.4|12111.4|12087.4|10
1622563010000|2021-06-01 15:56:50|12118.1|12078.1|12114|12090|12118.1|12090|12114|12078.1|0
1622563020000|2021-06-01 15:57:00|12116.4|12092.4|12111.2|12087.2|12116.4|12092.4|12111.2|12087.2|9
1622563030000|2021-06-01 15:57:10|12109.9|12085.9|12113.7|12089.7|12113.7|12089.7|12109.9|12085.9|0
1622563040000|2021-06-01 15:57:20|12112.4|12088.4|12113.7|12089.7|12113.7|12089.7|12112.4|12088.4|0
1622563060000|2021-06-01 15:57:40|12111.3|12087.3|12111.3|12087.3|12111.3|12087.3|12111.3|12087.3|0
1622563070000|2021-06-01 15:57:50|12108.6|12084.6|12103.9|12079.9|12108.6|12084.6|12103.9|12079.9|2
1622563170000|2021-06-01 15:59:30|12101.3|12077.3|12103.9|12079.9|12103.9|12079.9|12101.3|12077.3|1
1622563190000|2021-06-01 15:59:50|12101.4|12077.4|12101.4|12077.4|12101.4|12077.4|12101.4|12077.4|0
1622563210000|2021-06-01 16:00:10|12102.7|12078.7|12103.9|12079.9|12103.9|12079.9|12102.7|12078.7|1
1622563230000|2021-06-01 16:00:30|12101.4|12077.4|12101.4|12077.4|12101.4|12077.4|12101.4|12077.4|1
1622563290000|2021-06-01 16:01:30|12100.1|12076.1|12098.9|12074.9|12100.1|12076.1|12098.9|12074.9|0
1622563300000|2021-06-01 16:01:40|12096.5|12072.5|12096.5|12072.5|12096.5|12072.5|12096.5|12072.5|7
1622563330000|2021-06-01 16:02:10|12095.2|12071.2|12095.2|12071.2|12095.2|12071.2|12095.2|12071.2|2
1622563380000|2021-06-01 16:03:00|12093.9|12069.9|12091.6|12067.6|12093.9|12069.9|12091.6|12067.6|0
1622563390000|2021-06-01 16:03:10|12092.9|12068.9|12093.9|12069.9|12094.1|12070.1|12092.7|12068.7|0
1622563400000|2021-06-01 16:03:20|12089.1|12065.1|12089.1|12065.1|12089.1|12065.1|12089.1|12065.1|2
1622563410000|2021-06-01 16:03:30|12090.4|12066.4|12091.6|12067.6|12091.6|12067.6|12090.4|12066.4|0
1622563450000|2021-06-01 16:04:10|12088.9|12064.9|12087.9|12063.9|12088.9|12064.9|12086.6|12062.6|3
1622563460000|2021-06-01 16:04:20|12104.3|12080.3|12107|12083|12107|12083|12104.3|12080.3|5
1622563470000|2021-06-01 16:04:30|12109.3|12085.3|12109.3|12085.3|12109.3|12085.3|12106.8|12082.8|0
1622563520000|2021-06-01 16:05:20|12108|12084|12106.8|12082.8|12108|12084|12106.8|12082.8|0
1622563530000|2021-06-01 16:05:30|12100.2|12076.2|12102.2|12062.2|12102.2|12076.2|12095.5|12062.2|1
1622563540000|2021-06-01 16:05:40|12091.7|12067.7|12091.7|12067.7|12091.7|12067.7|12091.7|12067.7|0
1622563550000|2021-06-01 16:05:50|12121|12061|12109.7|12069.7|12121|12069.7|12109.7|12061|1
1622563620000|2021-06-01 16:07:00|12108.4|12068.4|12108.4|12068.4|12108.4|12068.4|12108.4|12068.4|0
1622563750000|2021-06-01 16:09:10|||||||||1
1622563830000|2021-06-01 16:10:30|||||||||1
1622563990000|2021-06-01 16:13:10|12099.1|12075.1|12101.4|12077.4|12101.4|12077.4|12099.1|12075.1|5
1622564000000|2021-06-01 16:13:20|||||||||10
1622564010000|2021-06-01 16:13:30|12100.1|12076.1|12101.4|12077.4|12101.4|12077.4|12100.1|12076.1|0
1622564140000|2021-06-01 16:15:40|12109.6|12069.6|12109.6|12069.6|12109.6|12069.6|12109.6|12069.6|1
1622564150000|2021-06-01 16:15:50|12100.3|12076.3|12100.3|12076.3|12100.3|12076.3|12100.3|12076.3|0
1622564160000|2021-06-01 16:16:00|12099.1|12075.1|12099.1|12075.1|12099.1|12075.1|12099.1|12075.1|0
1622564240000|2021-06-01 16:17:20|12100.4|12076.4|12112.2|12072.2|12112.2|12077.6|12100.4|12072.2|1
1622564290000|2021-06-01 16:18:10|12106.7|12082.7|12106.9|12082.9|12114.2|12090.2|12105.6|12072.2|5
1622564310000|2021-06-01 16:18:30|12109.2|12085.2|12111.7|12087.7|12111.7|12087.7|12109.2|12085.2|0
1622564330000|2021-06-01 16:18:50|12113.1|12089.1|12112.9|12088.9|12114.2|12090.2|12112.9|12088.9|5
1622564340000|2021-06-01 16:19:00|12111.7|12087.7|12111.7|12087.7|12111.7|12087.7|12111.7|12087.7|0
1622564360000|2021-06-01 16:19:20|12111.9|12087.9|12111.9|12087.9|12111.9|12087.9|12111.9|12087.9|17
1622564390000|2021-06-01 16:19:50|12114.5|12090.5|12121.7|12097.7|12121.7|12097.7|12114.5|12090.5|1
1622564400000|2021-06-01 16:20:00|12126.7|12102.7|12121.9|12097.9|12126.7|12102.7|12121.9|12097.9|0
1622564410000|2021-06-01 16:20:10|12129.5|12105.5|12134.5|12110.5|12134.5|12110.5|12129.5|12105.5|4
1622564430000|2021-06-01 16:20:30|12135.7|12111.7|12135.7|12111.7|12135.7|12111.7|12135.7|12111.7|0
1622564460000|2021-06-01 16:21:00|12131.9|12107.9|12131.9|12107.9|12131.9|12107.9|12131.9|12107.9|2
1622564520000|2021-06-01 16:22:00|12133.2|12109.2|12133.2|12109.2|12133.2|12109.2|12133.2|12109.2|0
1622564540000|2021-06-01 16:22:20|12130.7|12106.7|12130.7|12106.7|12130.7|12106.7|12130.7|12106.7|0
1622564580000|2021-06-01 16:23:00|12132|12108|12132|12108|12132|12108|12132|12108|0
1622564640000|2021-06-01 16:24:00|12133.2|12109.2|12133.2|12109.2|12133.2|12109.2|12133.2|12109.2|0
1622564650000|2021-06-01 16:24:10|12132|12108|12132|12108|12132|12108|12132|12108|0
1622564720000|2021-06-01 16:25:20|12127.4|12087.4|12127.4|12087.4|12127.4|12087.4|12127.4|12087.4|1
1622564730000|2021-06-01 16:25:30|12126.2|12086.2|12126.2|12086.2|12126.2|12086.2|12126.2|12086.2|1
1622564850000|2021-06-01 16:27:30|12127.5|12087.5|12128.7|12088.7|12128.7|12088.7|12127.5|12087.5|0
1622565010000|2021-06-01 16:30:10|12130.1|12090.1|12130.1|12090.1|12130.1|12090.1|12130.1|12090.1|0
1622565130000|2021-06-01 16:32:10|12128.7|12088.7|12127.6|12087.6|12128.7|12088.7|12127.6|12087.6|0
1622565180000|2021-06-01 16:33:00|||||||||3
1622565210000|2021-06-01 16:33:30|12114.6|12090.6|12114.6|12090.6|12114.6|12090.6|12114.6|12090.6|0
1622565250000|2021-06-01 16:34:10|||||||||1
1622565260000|2021-06-01 16:34:20|12109.8|12085.8|12109.8|12085.8|12109.8|12085.8|12109.8|12085.8|1
1622565270000|2021-06-01 16:34:30|12109.9|12069.9|12103.1|12079.1|12113.7|12079.1|12103.1|12069.9|0
1622565280000|2021-06-01 16:34:40|12106.1|12066.1|12117.6|12077.6|12117.6|12079.1|12100.6|12066.1|0
1622565300000|2021-06-01 16:35:00|12106.9|12082.9|12104.4|12080.4|12106.9|12082.9|12104.4|12080.4|0
1622565350000|2021-06-01 16:35:50|12103.1|12079.1|12117.6|12077.6|12117.6|12079.1|12103.1|12075.1|0
1622565370000|2021-06-01 16:36:10|||||||||1
1622565380000|2021-06-01 16:36:20|12108.3|12084.3|12113.8|12073.8|12113.8|12084.3|12108.3|12073.8|0
1622565390000|2021-06-01 16:36:30|12104.4|12080.4|12117.6|12077.6|12117.6|12080.4|12103.1|12077.6|0
1622565430000|2021-06-01 16:37:10|12115.1|12075.1|12117.6|12077.6|12117.6|12077.6|12115.1|12075.1|0
1622565490000|2021-06-01 16:38:10|12106.9|12082.9|12104.4|12080.4|12106.9|12082.9|12104.4|12080.4|0
1622565500000|2021-06-01 16:38:20|12105.6|12081.6|12117.6|12077.6|12117.6|12081.6|12105.6|12077.6|1
1622565550000|2021-06-01 16:39:10|12116.3|12076.3|12117.6|12077.6|12117.6|12077.6|12115.1|12075.1|0
1622565560000|2021-06-01 16:39:20|12109.4|12085.4|12114.9|12074.9|12116.1|12085.4|12109.4|12074.9|0
1622565570000|2021-06-01 16:39:30|12101.7|12077.7|12114.9|12074.9|12114.9|12077.7|12101.7|12074.9|1
1622565580000|2021-06-01 16:39:40|12105.6|12081.6|12108.3|12084.3|12114.9|12084.3|12104.3|12074.9|0
1622565600000|2021-06-01 16:40:00|12109.4|12085.4|12109.4|12085.4|12109.4|12085.4|12109.4|12085.4|0
1622565650000|2021-06-01 16:40:50|12119.9|12059.9|12108.6|12068.6|12119.9|12068.6|12108.6|12059.9|15
1622565670000|2021-06-01 16:41:10|12098|12074|12098|12074|12098|12074|12098|12074|0
1622565680000|2021-06-01 16:41:20|12096.7|12072.7|12112.4|12072.4|12112.4|12072.7|12096.7|12068.6|0
1622565690000|2021-06-01 16:41:30|12111.1|12071.1|12111.1|12071.1|12111.1|12071.1|12109.8|12069.8|0
1622565760000|2021-06-01 16:42:40|12108.6|12068.6|12107.5|12067.5|12108.6|12068.6|12107.5|12067.5|0
1622565770000|2021-06-01 16:42:50|12110|12070|12105|12065|12110|12070|12105|12065|0
1622565780000|2021-06-01 16:43:00|12094.5|12070.5|12115|12075|12115|12075.5|12094.5|12070.5|1
1622565820000|2021-06-01 16:43:40|12110|12070|12094.5|12070.5|12110|12076.6|12094.5|12070|0
1622565830000|2021-06-01 16:43:50|12093.1|12069.1|12097|12073|12097|12073|12093.1|12069.1|0
1622565840000|2021-06-01 16:44:00|12094.5|12070.5|12094.5|12070.5|12094.5|12070.5|12094.5|12070.5|0
1622565880000|2021-06-01 16:44:40|12093.1|12069.1|12092|12068|12093.1|12069.1|12092|12068|0
1622565890000|2021-06-01 16:44:50|12093.3|12069.3|12099.3|12075.3|12099.3|12075.3|12093.3|12069.3|0
1622565900000|2021-06-01 16:45:00|12100.5|12076.5|12098|12074|12100.5|12076.5|12098|12074|0
1622565930000|2021-06-01 16:45:30|12100.5|12076.5|12100.5|12076.5|12100.5|12076.5|12100.5|12076.5|0
1622565940000|2021-06-01 16:45:40|12103|12079|12103|12079|12103|12079|12103|12079|0
1622565960000|2021-06-01 16:46:00|12100.6|12076.6|12100.6|12076.6|12100.6|12076.6|12100.6|12076.6|0
1622566050000|2021-06-01 16:47:30|12101.8|12077.8|12101.8|12077.8|12101.8|12077.8|12101.8|12077.8|0
1622566120000|2021-06-01 16:48:40|12105.4|12081.4|12105.4|12081.4|12105.4|12081.4|12105.4|12081.4|0
1622566200000|2021-06-01 16:50:00|12103|12079|12103|12079|12103|12079|12103|12079|0
1622566220000|2021-06-01 16:50:20|12104.3|12080.3|12105.5|12081.5|12105.5|12081.5|12104.3|12080.3|0
1622566240000|2021-06-01 16:50:40|12101.8|12077.8|12101.8|12077.8|12101.8|12077.8|12101.8|12077.8|5
1622566280000|2021-06-01 16:51:20|12100.5|12076.5|12100.5|12076.5|12100.5|12076.5|12100.5|12076.5|1
1622566290000|2021-06-01 16:51:30|12099.3|12075.3|12099.3|12075.3|12099.3|12075.3|12099.3|12075.3|0
1622566310000|2021-06-01 16:51:50|12098|12074|12098|12074|12098|12074|12098|12074|3
1622566320000|2021-06-01 16:52:00|12096.7|12072.7|12099.3|12075.3|12099.3|12075.3|12096.7|12072.7|0
1622566330000|2021-06-01 16:52:10|12096.7|12072.7|12096.7|12072.7|12096.7|12072.7|12096.7|12072.7|0
1622566340000|2021-06-01 16:52:20|12099.3|12075.3|12096.8|12072.8|12099.3|12075.3|12096.8|12072.8|0
1622566480000|2021-06-01 16:54:40|12096.9|12072.9|12096.9|12072.9|12096.9|12072.9|12096.9|12072.9|0
1622566490000|2021-06-01 16:54:50|12094.4|12070.4|12094.4|12070.4|12095.7|12071.7|12094.4|12070.4|2
1622566500000|2021-06-01 16:55:00|12093|12069|12091.9|12067.9|12093|12069|12091.9|12067.9|0
1622566520000|2021-06-01 16:55:20|||||||||1
1622566580000|2021-06-01 16:56:20|12090.5|12066.5|12086.7|12062.7|12090.5|12066.5|12086.7|12062.7|10
1622566590000|2021-06-01 16:56:30|12085.5|12061.5|12086.9|12062.9|12086.9|12062.9|12085.5|12061.5|0
1622566630000|2021-06-01 16:57:10|12089.4|12065.4|12086.9|12062.9|12089.4|12065.4|12086.9|12062.9|1
1622566670000|2021-06-01 16:57:50|12095.4|12071.4|12092.9|12068.9|12095.4|12071.4|12092.9|12068.9|0
1622566680000|2021-06-01 16:58:00|12091.6|12067.6|12086.9|12062.9|12091.6|12067.6|12086.9|12062.9|0
1622566720000|2021-06-01 16:58:40|12088.2|12064.2|12089.4|12065.4|12089.4|12065.4|12088.2|12064.2|0
1622566770000|2021-06-01 16:59:30|12094.4|12070.4|12095.4|12071.4|12100.4|12076.4|12094.4|12070.4|2
1622566780000|2021-06-01 16:59:40|12094.1|12070.1|12088|12064|12094.4|12070.4|12088|12064|1
1622566800000|2021-06-01 17:00:00|12086.9|12062.9|12089.4|12065.4|12089.4|12065.4|12086.9|12062.9|1
1622566840000|2021-06-01 17:00:40|12094.1|12070.1|12098|12074|12098|12074|12094.1|12070.1|1
1622566860000|2021-06-01 17:01:00|12094.5|12070.5|12090.7|12066.7|12097|12073|12090.7|12066.7|0
1622566870000|2021-06-01 17:01:10|12089.4|12065.4|12089.4|12065.4|12089.4|12065.4|12089.4|12065.4|0
1622566980000|2021-06-01 17:03:00|12087|12063|12092|12068|12092|12068|12087|12063|1
1622566990000|2021-06-01 17:03:10|12090.7|12066.7|12088.2|12064.2|12090.7|12066.7|12088.2|12064.2|0
1622567000000|2021-06-01 17:03:20|12085.7|12061.7|12085.7|12061.7|12085.7|12061.7|12085.7|12061.7|0
1622567010000|2021-06-01 17:03:30|12087|12063|12091.7|12067.7|12098.1|12074.1|12087|12063|3
1622567020000|2021-06-01 17:03:40|12089.2|12065.2|12089.2|12065.2|12089.2|12065.2|12089.2|12065.2|0
1622567040000|2021-06-01 17:04:00|12101.2|12061.2|12090.4|12066.4|12101.2|12070.2|12090.4|12061.2|0
1622567050000|2021-06-01 17:04:10|12089.2|12065.2|12094.2|12070.2|12094.2|12070.2|12089.2|12065.2|0
1622567060000|2021-06-01 17:04:20|12092.9|12068.9|12091.7|12067.7|12092.9|12068.9|12089.2|12065.2|0
1622567070000|2021-06-01 17:04:30|12093.1|12069.1|12091.7|12067.7|12094.2|12070.2|12091.7|12067.7|0
1622567240000|2021-06-01 17:07:20|12093.1|12069.1|12090.4|12066.4|12094.3|12070.3|12090.4|12066.4|2
1622567260000|2021-06-01 17:07:40|12089.3|12065.3|12089.3|12065.3|12089.3|12065.3|12089.3|12065.3|0
1622567270000|2021-06-01 17:07:50|||||||||1
1622567280000|2021-06-01 17:08:00|12090.6|12066.6|12090.6|12066.6|12090.6|12066.6|12090.6|12066.6|4
1622567300000|2021-06-01 17:08:20|12094.3|12070.3|12092.9|12068.9|12094.3|12070.3|12092.9|12068.9|1
1622567310000|2021-06-01 17:08:30|12096.8|12072.8|12094.1|12070.1|12096.8|12072.8|12094.1|12070.1|7
1622567320000|2021-06-01 17:08:40|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|0
1622567330000|2021-06-01 17:08:50|12096.8|12072.8|12094.1|12070.1|12096.8|12072.8|12094.1|12070.1|3
1622567340000|2021-06-01 17:09:00|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|0
1622567360000|2021-06-01 17:09:20|12091.6|12067.6|12090.4|12066.4|12091.6|12067.6|12090.4|12066.4|2
1622567400000|2021-06-01 17:10:00|12089.3|12065.3|12102.4|12062.4|12102.4|12067.8|12089.3|12062.4|11
1622567410000|2021-06-01 17:10:10|12097|12073|12097|12073|12097|12073|12097|12073|0
1622567430000|2021-06-01 17:10:30|12098.2|12074.2|12094.3|12070.3|12104.8|12075.5|12094.3|12064.8|2
1622567490000|2021-06-01 17:11:30|12091.6|12067.6|12091.6|12067.6|12092.9|12068.9|12091.6|12067.6|1
1622567630000|2021-06-01 17:13:50|12090.3|12066.3|12090.3|12066.3|12090.3|12066.3|12087.8|12063.8|10
1622567650000|2021-06-01 17:14:10|||||||||1
1622567810000|2021-06-01 17:16:50|12087.7|12063.7|12087.7|12063.7|12087.7|12063.7|12087.7|12063.7|2
1622567840000|2021-06-01 17:17:20|||||||||2
1622567850000|2021-06-01 17:17:30|||||||||13
1622567890000|2021-06-01 17:18:10|||||||||1
1622567930000|2021-06-01 17:18:50|||||||||1
1622567980000|2021-06-01 17:19:40|||||||||1
1622568020000|2021-06-01 17:20:20|||||||||1
1622568070000|2021-06-01 17:21:10|||||||||1
1622568080000|2021-06-01 17:21:20|12089|12065|12089|12065|12089|12065|12089|12065|0
1622568090000|2021-06-01 17:21:30|12090.3|12066.3|12090.3|12066.3|12090.3|12066.3|12090.3|12066.3|4
1622568100000|2021-06-01 17:21:40|12089|12065|12089|12065|12089|12065|12089|12065|0
1622568110000|2021-06-01 17:21:50|||||||||1
1622568120000|2021-06-01 17:22:00|||||||||1
1622568180000|2021-06-01 17:23:00|||||||||1
1622568190000|2021-06-01 17:23:10|||||||||3
1622568230000|2021-06-01 17:23:50|12092.8|12068.8|12092.8|12068.8|12092.8|12068.8|12092.8|12068.8|0
1622568240000|2021-06-01 17:24:00|||||||||2
1622568300000|2021-06-01 17:25:00|||||||||1
1622568340000|2021-06-01 17:25:40|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|0
1622568350000|2021-06-01 17:25:50|||||||||3
1622568360000|2021-06-01 17:26:00|||||||||1
1622568400000|2021-06-01 17:26:40|12094.2|12070.2|12092.9|12068.9|12094.2|12070.2|12092.9|12068.9|4
1622568420000|2021-06-01 17:27:00|12094.2|12070.2|12094.2|12070.2|12094.2|12070.2|12094.2|12070.2|2
1622568450000|2021-06-01 17:27:30|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|0
1622568480000|2021-06-01 17:28:00|||||||||2
1622568490000|2021-06-01 17:28:10|12099.5|12059.5|12090.2|12066.2|12099.5|12066.2|12090.2|12059.5|9
1622568510000|2021-06-01 17:28:30|12102.2|12062.2|12102.2|12062.2|12102.2|12062.2|12102.2|12062.2|10
1622568520000|2021-06-01 17:28:40|12104.5|12064.5|12104.5|12064.5|12104.5|12073.9|12097.9|12064.5|1
1622568540000|2021-06-01 17:29:00|12095.2|12071.2|12095.2|12071.2|12104.5|12071.2|12095.2|12064.5|17
1622568550000|2021-06-01 17:29:10|||||||||10
1622568560000|2021-06-01 17:29:20|12103.1|12063.1|12102.6|12078.6|12108.1|12078.6|12096.4|12063.1|39
1622568570000|2021-06-01 17:29:30|12111.9|12071.9|12111.4|12087.4|12111.9|12087.4|12105.2|12071.9|33
1622568580000|2021-06-01 17:29:40|12127.2|12103.2|12142.6|12118.6|12142.6|12118.6|12127.2|12103.2|50
1622568590000|2021-06-01 17:29:50|12149.3|12109.3|12148.1|12108.1|12149.3|12114.8|12138.8|12108.1|21
1622568600000|2021-06-01 17:30:00|12138.8|12114.8|12138.8|12114.8|12138.8|12114.8|12138.8|12114.8|0
1622568610000|2021-06-01 17:30:10|12136.3|12112.3|12136.3|12112.3|12136.3|12112.3|12136.3|12112.3|0
1622568620000|2021-06-01 17:30:20|||||||||1
1622568690000|2021-06-01 17:31:30|12133.8|12109.8|12133.8|12109.8|12133.8|12109.8|12133.8|12109.8|0
1622568720000|2021-06-01 17:32:00|12132.6|12108.6|12132.6|12108.6|12132.6|12108.6|12132.6|12108.6|1
1622568860000|2021-06-01 17:34:20|||||||||3
1622568870000|2021-06-01 17:34:30|||||||||1
1622568930000|2021-06-01 17:35:30|12131.3|12107.3|12131.3|12107.3|12131.3|12107.3|12131.3|12107.3|0
1622568950000|2021-06-01 17:35:50|12132.6|12108.6|12132.6|12108.6|12132.6|12108.6|12132.6|12108.6|0
1622569050000|2021-06-01 17:37:30|12139.3|12099.3|12139.3|12099.3|12139.3|12099.3|12139.3|12099.3|1
1622569060000|2021-06-01 17:37:40|12136.8|12096.8|12136.8|12096.8|12136.8|12096.8|12136.8|12096.8|1
1622569090000|2021-06-01 17:38:10|12126.2|12102.2|12126.2|12102.2|12126.2|12102.2|12126.2|12102.2|0
1622569740000|2021-06-01 17:49:00|12128.8|12104.8|12128.8|12104.8|12128.8|12104.8|12127.5|12103.5|1
1622569750000|2021-06-01 17:49:10|12127.5|12103.5|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569760000|2021-06-01 17:49:20|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569770000|2021-06-01 17:49:30|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569780000|2021-06-01 17:49:40|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569790000|2021-06-01 17:49:50|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569800000|2021-06-01 17:50:00|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569810000|2021-06-01 17:50:10|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569820000|2021-06-01 17:50:20|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|1
1622569830000|2021-06-01 17:50:30|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569840000|2021-06-01 17:50:40|12128.8|12104.8|12128.8|12104.8|12128.8|12104.8|12127.5|12103.5|0
1622569850000|2021-06-01 17:50:50|12127.5|12103.5|12128.8|12104.8|12128.8|12104.8|12127.5|12103.5|0
1622569860000|2021-06-01 17:51:00|12127.5|12103.5|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569870000|2021-06-01 17:51:10|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569880000|2021-06-01 17:51:20|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569890000|2021-06-01 17:51:30|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569900000|2021-06-01 17:51:40|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569910000|2021-06-01 17:51:50|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569920000|2021-06-01 17:52:00|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|0
1622569930000|2021-06-01 17:52:10|12128.8|12104.8|12126.2|12102.2|12128.8|12104.8|12126.2|12102.2|2
1622569950000|2021-06-01 17:52:30|12127.5|12103.5|12128.8|12104.8|12128.8|12104.8|12126.2|12102.2|0
1622570040000|2021-06-01 17:54:00|12128.9|12104.9|12128.9|12104.9|12131.4|12107.4|12128.9|12104.9|4
1622570050000|2021-06-01 17:54:10|12130.2|12106.2|12131.4|12107.4|12131.4|12107.4|12127.5|12103.5|1
1622570070000|2021-06-01 17:54:30|||||||||2
1622570090000|2021-06-01 17:54:50|||||||||1
1622570110000|2021-06-01 17:55:10|12130|12106|12131.4|12107.4|12131.4|12107.4|12130|12106|1
1622570120000|2021-06-01 17:55:20|12128.7|12104.7|12128.7|12104.7|12130|12106|12128.7|12104.7|1
1622570130000|2021-06-01 17:55:30|12130|12106|12130|12106|12130|12106|12128.7|12104.7|0
1622570140000|2021-06-01 17:55:40|12128.7|12104.7|12130|12106|12130|12106|12128.7|12104.7|0
1622570150000|2021-06-01 17:55:50|12128.7|12104.7|12130|12106|12130|12106|12128.7|12104.7|0
1622570160000|2021-06-01 17:56:00|12128.7|12104.7|12128.7|12104.7|12130|12106|12128.7|12104.7|0
1622570170000|2021-06-01 17:56:10|12130|12106|12130|12106|12130|12106|12128.7|12104.7|0
1622570180000|2021-06-01 17:56:20|12128.7|12104.7|12128.7|12104.7|12130|12106|12128.7|12104.7|0
1622570190000|2021-06-01 17:56:30|12130|12106|12130|12106|12130|12106|12128.7|12104.7|0
1622570200000|2021-06-01 17:56:40|12128.7|12104.7|12128.7|12104.7|12130|12106|12128.7|12104.7|0
1622570300000|2021-06-01 17:58:20|||||||||5
1622570330000|2021-06-01 17:58:50|12136.2|12076.2|12136.2|12076.2|12136.2|12076.2|12136.2|12076.2|3
1622570340000|2021-06-01 17:59:00|12124.4|12064.4|12124.4|12064.4|12124.4|12064.4|12124.4|12064.4|0
1622570390000|2021-06-01 17:59:50|12123.1|12063.1|12123.1|12063.1|12123.1|12063.1|12123.1|12063.1|2
1622635200000|2021-06-02 12:00:00|12109.2|12049.2|12120.4|12060.4|12120.4|12060.4|12106.7|12046.7|6
1622635210000|2021-06-02 12:00:10|12121.7|12061.7|12123|12063|12123|12063|12121.7|12061.7|0
1622635220000|2021-06-02 12:00:20|12126.7|12066.7|12125.5|12065.5|12126.7|12066.7|12124.2|12064.2|0
1622635230000|2021-06-02 12:00:30|12126.7|12066.7|12091.4|12067.4|12126.7|12067.5|12091.4|12066.7|6
1622635240000|2021-06-02 12:00:40|12090.2|12066.2|12090.2|12066.2|12090.2|12066.2|12090.2|12066.2|0
1622635250000|2021-06-02 12:00:50|12088.9|12064.9|12095.2|12071.2|12095.2|12071.2|12088.9|12064.9|2
1622635280000|2021-06-02 12:01:20|12095.1|12071.1|12095.1|12071.1|12095.1|12071.1|12095.1|12071.1|2
1622635300000|2021-06-02 12:01:40|12096.4|12072.4|12097.6|12073.6|12097.6|12073.6|12096.4|12072.4|4
1622635320000|2021-06-02 12:02:00|12100.1|12076.1|12100.1|12076.1|12100.1|12076.1|12100.1|12076.1|0
1622635400000|2021-06-02 12:03:20|12101.4|12077.4|12101.4|12077.4|12101.4|12077.4|12101.4|12077.4|4
1622635410000|2021-06-02 12:03:30|12102.6|12078.6|12102.6|12078.6|12102.6|12078.6|12102.6|12078.6|0
1622635440000|2021-06-02 12:04:00|12100.1|12076.1|12100.1|12076.1|12100.1|12076.1|12100.1|12076.1|4
1622635450000|2021-06-02 12:04:10|12102.5|12078.5|12102.5|12078.5|12102.5|12078.5|12102.5|12078.5|0
1622635560000|2021-06-02 12:06:00|12103.8|12079.8|12105|12081|12105|12081|12103.8|12079.8|0
1622635610000|2021-06-02 12:06:50|12115|12091|12120|12096|12120|12096|12115|12091|2
1622635660000|2021-06-02 12:07:40|12122.5|12098.5|12122.5|12098.5|12122.5|12098.5|12122.5|12098.5|0
1622635670000|2021-06-02 12:07:50|12123.8|12099.8|12125|12101|12125|12101|12123.8|12099.8|1
1622635680000|2021-06-02 12:08:00|12127.5|12103.5|12127.5|12103.5|12127.5|12103.5|12127.5|12103.5|0
1622635800000|2021-06-02 12:10:00|12128.8|12104.8|12127.5|12103.5|12128.8|12104.8|12127.5|12103.5|9
1622635890000|2021-06-02 12:11:30|||||||||1
1622635910000|2021-06-02 12:11:50|12125|12101|12125|12101|12125|12101|12125|12101|0
1622635920000|2021-06-02 12:12:00|12117.6|12093.6|12117.6|12093.6|12117.6|12093.6|12117.6|12093.6|3
1622635930000|2021-06-02 12:12:10|12116.3|12092.3|12115.1|12091.1|12117.6|12093.6|12112.6|12088.6|2
1622635940000|2021-06-02 12:12:20|12112.6|12088.6|12105.1|12081.1|12112.6|12088.6|12105.1|12081.1|4
1622635950000|2021-06-02 12:12:30|12097.6|12073.6|12098.8|12074.8|12098.8|12074.8|12097.6|12073.6|4
1622635960000|2021-06-02 12:12:40|12100.1|12076.1|12100.1|12076.1|12100.1|12076.1|12097.6|12073.6|2
1622635970000|2021-06-02 12:12:50|12097.6|12073.6|12092.6|12068.6|12097.6|12073.6|12092.6|12068.6|3
1622635980000|2021-06-02 12:13:00|12088.8|12064.8|12088.8|12064.8|12088.8|12064.8|12087.6|12063.6|2
1622635990000|2021-06-02 12:13:10|12090.1|12066.1|12088.8|12064.8|12090.1|12066.1|12087.6|12063.6|2
1622636000000|2021-06-02 12:13:20|12090.1|12066.1|12087.6|12063.6|12090.1|12066.1|12087.6|12063.6|2
1622636010000|2021-06-02 12:13:30|12085.1|12061.1|12087.6|12063.6|12087.6|12063.6|12085.1|12061.1|3
1622636020000|2021-06-02 12:13:40|12085.1|12061.1|12083.8|12059.8|12085.1|12061.1|12082.6|12058.6|3
1622636030000|2021-06-02 12:13:50|12081.3|12057.3|12082.6|12058.6|12085.1|12061.1|12080.1|12056.1|3
1622636040000|2021-06-02 12:14:00|12081.4|12057.4|12082.6|12058.6|12082.6|12058.6|12080.1|12056.1|2
1622636050000|2021-06-02 12:14:10|12080.1|12056.1|12082.6|12058.6|12082.6|12058.6|12080.1|12056.1|2
1622636060000|2021-06-02 12:14:20|12080.1|12056.1|12075.1|12051.1|12089.4|12056.1|12075.1|12049.4|5
1622636070000|2021-06-02 12:14:30|12072.6|12048.6|12072.6|12048.6|12083.1|12048.6|12072.6|12043.1|0
1622636080000|2021-06-02 12:14:40|12065.1|12041.1|12065.1|12041.1|12066.3|12042.3|12065.1|12041.1|5
1622636130000|2021-06-02 12:15:30|12026.8|11966.8|12010.6|11950.6|12026.8|11966.8|11993.1|11933.1|54
1622636140000|2021-06-02 12:15:40|12011.8|11951.8|11993|11933|12011.8|11951.8|11993|11933|2
1622636150000|2021-06-02 12:15:50|11990.5|11930.5|11989.3|11929.3|11990.5|11930.5|11989.3|11929.3|0
1622636160000|2021-06-02 12:16:00|11990.6|11930.6|11999.3|11939.3|11999.3|11939.3|11990.6|11930.6|6
1622636180000|2021-06-02 12:16:20|11999.2|11939.2|11998|11938|11999.2|11939.2|11998|11938|0
1622636210000|2021-06-02 12:16:50|||||||||1
1622636230000|2021-06-02 12:17:10|11999.3|11939.3|12000.5|11940.5|12000.5|11940.5|11999.3|11939.3|0
1622636340000|2021-06-02 12:19:00|11998|11938|11998|11938|11998|11938|11998|11938|0
1622636380000|2021-06-02 12:19:40|||||||||1
1622636440000|2021-06-02 12:20:40|11999.3|11939.3|12000.5|11940.5|12000.5|11940.5|11999.3|11939.3|0
1622636450000|2021-06-02 12:20:50|||||||||2
1622636510000|2021-06-02 12:21:50|||||||||1
1622636540000|2021-06-02 12:22:20|||||||||1
1622636580000|2021-06-02 12:23:00|12004.4|11944.4|12008|11948|12008|11948|12004.4|11944.4|0
1622636630000|2021-06-02 12:23:50|||||||||1
1622636660000|2021-06-02 12:24:20|||||||||1
1622636700000|2021-06-02 12:25:00|||||||||1
1622636740000|2021-06-02 12:25:40|||||||||1
1622636750000|2021-06-02 12:25:50|11993.9|11969.9|11997.5|11973.5|11997.5|11973.5|11993.9|11969.9|2
1622636760000|2021-06-02 12:26:00|||||||||1
1622636770000|2021-06-02 12:26:10|12001.2|11977.2|12023|11963|12023|11977.2|12001.2|11963|3
1622636780000|2021-06-02 12:26:20|12039.3|11979.3|12038|11978|12039.3|11979.3|12038|11978|3
1622636790000|2021-06-02 12:26:30|12050.5|11990.5|12050.5|11990.5|12050.5|11990.5|12050.5|11990.5|0
1622636810000|2021-06-02 12:26:50|12051.7|11991.7|12051.7|11991.7|12051.7|11991.7|12051.7|11991.7|0
1622636840000|2021-06-02 12:27:20|12053|11993|12053|11993|12053|11993|12051.7|11991.7|1
1622636860000|2021-06-02 12:27:40|12054.3|11994.3|12048.1|12008.1|12056.8|12008.1|12048.1|11994.3|3
1622636880000|2021-06-02 12:28:00|12049.3|12009.3|12049.3|12009.3|12049.3|12009.3|12049.3|12009.3|0
1622636990000|2021-06-02 12:29:50|12051.8|12011.8|12053|12013|12053|12013|12051.8|12011.8|1
1622637000000|2021-06-02 12:30:00|12047.5|12023.5|12047.5|12023.5|12047.5|12023.5|12047.5|12023.5|0
1622637020000|2021-06-02 12:30:20|12082.3|12022.3|12078|12038|12100|12076|12078|12022.3|5
1622637040000|2021-06-02 12:30:40|12072.5|12048.5|12072.5|12048.5|12072.5|12048.5|12072.5|12048.5|1
1622637050000|2021-06-02 12:30:50|12079.8|12055.8|12106.8|12046.8|12108|12055.8|12079.8|12045.5|1
1622637060000|2021-06-02 12:31:00|12108|12048|12116.8|12056.8|12116.8|12056.8|12108|12048|1
1622637070000|2021-06-02 12:31:10|12118|12058|12123|12063|12123|12063|12118|12058|0
1622637080000|2021-06-02 12:31:20|12114.3|12074.3|12114.3|12074.3|12124.3|12074.3|12114.3|12064.3|0
1622637090000|2021-06-02 12:31:30|12115.5|12075.5|12115.5|12075.5|12115.5|12075.5|12115.5|12075.5|0
1622637150000|2021-06-02 12:32:30|||||||||1
1622637180000|2021-06-02 12:33:00|12115.6|12075.6|12115.6|12075.6|12115.6|12075.6|12115.6|12075.6|0
1622637240000|2021-06-02 12:34:00|||||||||1
1622637330000|2021-06-02 12:35:30|12114.3|12074.3|12114.3|12074.3|12114.3|12074.3|12114.3|12074.3|0
1622637380000|2021-06-02 12:36:20|12116.8|12076.8|12116.8|12076.8|12116.8|12076.8|12116.8|12076.8|0
1622637420000|2021-06-02 12:37:00|12116.9|12076.9|12116.9|12076.9|12116.9|12076.9|12116.9|12076.9|0
1622637480000|2021-06-02 12:38:00|12111.4|12087.4|12111.4|12087.4|12111.4|12087.4|12111.4|12087.4|0
1622637520000|2021-06-02 12:38:40|||||||||1
1622637550000|2021-06-02 12:39:10|||||||||2
1622637560000|2021-06-02 12:39:20|||||||||10
1622637640000|2021-06-02 12:40:40|12113.8|12089.8|12116.4|12092.4|12116.4|12092.4|12113.8|12089.8|2
1622637660000|2021-06-02 12:41:00|12117.7|12093.7|12118.9|12094.9|12118.9|12094.9|12117.7|12093.7|3
1622637670000|2021-06-02 12:41:10|12121.4|12097.4|12121.4|12097.4|12121.4|12097.4|12121.4|12097.4|0
1622637680000|2021-06-02 12:41:20|||||||||1
1622637850000|2021-06-02 12:44:10|12118.9|12094.9|12116.4|12092.4|12118.9|12094.9|12116.4|12092.4|5
1622637890000|2021-06-02 12:44:50|12113.8|12089.8|12111.4|12087.4|12113.8|12089.8|12111.4|12087.4|0
1622637990000|2021-06-02 12:46:30|12114|12090|12116.4|12092.4|12116.4|12092.4|12114|12090|2
1622638020000|2021-06-02 12:47:00|12111.4|12087.4|12111.4|12087.4|12111.4|12087.4|12111.4|12087.4|0
1622638210000|2021-06-02 12:50:10|12106.5|12082.5|12101.4|12077.4|12106.5|12082.5|12101.4|12077.4|11
1622638230000|2021-06-02 12:50:30|12106.9|12066.9|12106.9|12066.9|12106.9|12066.9|12106.9|12066.9|1
1622638370000|2021-06-02 12:52:50|12109.4|12069.4|12106.9|12066.9|12109.4|12069.4|12106.9|12066.9|1
1622638590000|2021-06-02 12:56:30|12104.1|12080.1|12089.9|12065.9|12111.8|12080.1|12089.9|12065.9|8
1622638600000|2021-06-02 12:56:40|12081.4|12057.4|12076.4|12052.4|12081.4|12057.4|12076.4|12052.4|3
1622638610000|2021-06-02 12:56:50|12081.9|12021.9|12081.9|12021.9|12081.9|12021.9|12081.9|12021.9|1
1622638640000|2021-06-02 12:57:20|12066.9|12026.9|12066.9|12026.9|12066.9|12026.9|12066.9|12026.9|0
1622638660000|2021-06-02 12:57:40|12064.1|12040.1|12080.1|12056.1|12080.1|12056.1|12064.1|12040.1|8
1622638670000|2021-06-02 12:57:50|12081.4|12057.4|12102.6|12078.6|12102.6|12078.6|12081.4|12057.4|1
1622638690000|2021-06-02 12:58:10|12111.9|12071.9|12113.1|12073.1|12113.1|12073.1|12111.9|12071.9|0
1622638710000|2021-06-02 12:58:30|12116.9|12076.9|12116.9|12076.9|12116.9|12076.9|12116.9|12076.9|2
1622638840000|2021-06-02 13:00:40|12112.8|12088.8|12118.9|12094.9|12118.9|12094.9|12112.8|12088.8|2
1622638850000|2021-06-02 13:00:50|12123.9|12099.9|12123.9|12099.9|12123.9|12099.9|12123.9|12099.9|4
1622638860000|2021-06-02 13:01:00|12125.2|12101.2|12126.4|12102.4|12126.4|12102.4|12125.2|12101.2|0
1622638870000|2021-06-02 13:01:10|12128.9|12104.9|12128.9|12104.9|12128.9|12104.9|12128.9|12104.9|2
1622638900000|2021-06-02 13:01:40|12123.9|12099.9|12123.9|12099.9|12123.9|12099.9|12123.9|12099.9|0
1622638910000|2021-06-02 13:01:50|12128.9|12104.9|12128.9|12104.9|12128.9|12104.9|12128.9|12104.9|1
1622639040000|2021-06-02 13:04:00|12127.7|12103.7|12127.7|12103.7|12127.7|12103.7|12127.7|12103.7|0
1622639140000|2021-06-02 13:05:40|12128.9|12104.9|12130.2|12106.2|12130.2|12106.2|12128.9|12104.9|1
1622639190000|2021-06-02 13:06:30|12135.2|12111.2|12135.2|12111.2|12135.2|12111.2|12135.2|12111.2|2
1622639200000|2021-06-02 13:06:40|||||||||1
1622639220000|2021-06-02 13:07:00|12127.7|12103.7|12127.7|12103.7|12127.7|12103.7|12127.7|12103.7|12
1622639230000|2021-06-02 13:07:10|12129|12105|12129|12105|12129|12105|12129|12105|0
1622639270000|2021-06-02 13:07:50|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|0
1622639360000|2021-06-02 13:09:20|12125.2|12101.2|12124|12100|12125.2|12101.2|12124|12100|0
1622639430000|2021-06-02 13:10:30|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|0
1622639670000|2021-06-02 13:14:30|12125.2|12101.2|12125.2|12101.2|12125.2|12101.2|12125.2|12101.2|3
1622639710000|2021-06-02 13:15:10|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|12126.5|12102.5|0
1622639940000|2021-06-02 13:19:00|||||||||1
1622640160000|2021-06-02 13:22:40|12127.8|12103.8|12129|12105|12129|12105|12127.8|12103.8|0
1622640170000|2021-06-02 13:22:50|||||||||1
1622640270000|2021-06-02 13:24:30|||||||||1
1622640280000|2021-06-02 13:24:40|12130.3|12106.3|12134|12110|12134|12110|12130.3|12106.3|3
1622640300000|2021-06-02 13:25:00|||||||||1
1622640350000|2021-06-02 13:25:50|||||||||1
1622640370000|2021-06-02 13:26:10|||||||||1
1622640380000|2021-06-02 13:26:20|12132.7|12108.7|12132.7|12108.7|12132.7|12108.7|12132.7|12108.7|7
1622640390000|2021-06-02 13:26:30|||||||||13
1622640440000|2021-06-02 13:27:20|12133.9|12109.9|12135.2|12111.2|12135.2|12111.2|12133.9|12109.9|1
1622640470000|2021-06-02 13:27:50|12137.8|12113.8|12139|12115|12139|12115|12137.8|12113.8|4
1622640500000|2021-06-02 13:28:20|12149|12125|12151.6|12127.6|12151.6|12127.6|12149|12125|6
1622640510000|2021-06-02 13:28:30|12154|12130|12154|12130|12154|12130|12154|12130|3
1622640540000|2021-06-02 13:29:00|12151.5|12127.5|12151.5|12127.5|12151.5|12127.5|12151.5|12127.5|1
1622640550000|2021-06-02 13:29:10|12150.2|12126.2|12150.2|12126.2|12150.2|12126.2|12150.2|12126.2|0
1622640600000|2021-06-02 13:30:00|12151.5|12127.5|12151.5|12127.5|12151.5|12127.5|12151.5|12127.5|0
1622640610000|2021-06-02 13:30:10|12150.2|12126.2|12150.2|12126.2|12150.2|12126.2|12150.2|12126.2|3
1622640700000|2021-06-02 13:31:40|12149|12125|12149|12125|12149|12125|12149|12125|0
1622640920000|2021-06-02 13:35:20|||||||||3
1622640940000|2021-06-02 13:35:40|||||||||10
1622640950000|2021-06-02 13:35:50|||||||||11
1622641010000|2021-06-02 13:36:50|||||||||4
1622641060000|2021-06-02 13:37:40|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|12149.1|12125.1|0
1622641200000|2021-06-02 13:40:00|||||||||1
1622641270000|2021-06-02 13:41:10|12154.1|12130.1|12149.1|12125.1|12154.1|12130.1|12149.1|12125.1|1
1622641300000|2021-06-02 13:41:40|||||||||1
1622641330000|2021-06-02 13:42:10|||||||||2
1622641410000|2021-06-02 13:43:30|12150.4|12126.4|12151.6|12127.6|12151.6|12127.6|12150.4|12126.4|1
1622641460000|2021-06-02 13:44:20|||||||||1
1622641530000|2021-06-02 13:45:30|||||||||1
1622641580000|2021-06-02 13:46:20|12152.9|12128.9|12154.1|12130.1|12154.1|12130.1|12152.9|12128.9|3
1622641720000|2021-06-02 13:48:40|12149.1|12125.1|12151.6|12127.6|12151.6|12127.6|12149.1|12125.1|10
1622641750000|2021-06-02 13:49:10|||||||||1
1622641780000|2021-06-02 13:49:40|12154.1|12130.1|12154.1|12130.1|12154.1|12130.1|12154.1|12130.1|0
1622641790000|2021-06-02 13:49:50|||||||||1
1622641920000|2021-06-02 13:52:00|||||||||1
1622642170000|2021-06-02 13:56:10|||||||||1
1622642220000|2021-06-02 13:57:00|12151.6|12127.6|12151.6|12127.6|12151.6|12127.6|12151.6|12127.6|2
1622642270000|2021-06-02 13:57:50|||||||||1
1622642360000|2021-06-02 13:59:20|12152.9|12128.9|12154.1|12130.1|12154.1|12130.1|12152.9|12128.9|0
1622642410000|2021-06-02 14:00:10|12162.9|12138.9|12162.9|12138.9|12162.9|12138.9|12162.9|12138.9|26
1622642450000|2021-06-02 14:00:50|||||||||1
1622642460000|2021-06-02 14:01:00|||||||||4
1622642470000|2021-06-02 14:01:10|||||||||3
1622642510000|2021-06-02 14:01:50|||||||||1
1622642520000|2021-06-02 14:02:00|12165.4|12141.4|12171.7|12147.7|12171.7|12147.7|12165.4|12141.4|1
1622642640000|2021-06-02 14:04:00|12169.3|12145.3|12175.4|12151.4|12175.4|12151.4|12166.7|12142.7|12
1622642650000|2021-06-02 14:04:10|||||||||5
1622642720000|2021-06-02 14:05:20|||||||||2
1622642740000|2021-06-02 14:05:40|12170.4|12146.4|12170.4|12146.4|12170.4|12146.4|12170.4|12146.4|5
1622642810000|2021-06-02 14:06:50|||||||||1
1622642830000|2021-06-02 14:07:10|12171.6|12147.6|12171.6|12147.6|12171.6|12147.6|12171.6|12147.6|0
1622642840000|2021-06-02 14:07:20|12175.4|12151.4|12175.4|12151.4|12175.4|12151.4|12175.4|12151.4|0
1622642850000|2021-06-02 14:07:30|12172.9|12148.9|12172.9|12148.9|12172.9|12148.9|12172.9|12148.9|3
1622642950000|2021-06-02 14:09:10|12168.1|12144.1|12162.9|12138.9|12168.1|12144.1|12162.9|12138.9|5
1622643010000|2021-06-02 14:10:10|||||||||1
1622643110000|2021-06-02 14:11:50|12155.4|12131.4|12154.2|12130.2|12155.4|12131.4|12154.2|12130.2|5
1622643120000|2021-06-02 14:12:00|12152.9|12128.9|12145.4|12121.4|12152.9|12128.9|12145.4|12121.4|4
1622643130000|2021-06-02 14:12:10|12142.9|12118.9|12142.9|12118.9|12142.9|12118.9|12142.9|12118.9|0
1622643180000|2021-06-02 14:13:00|12141.7|12117.7|12135.5|12111.5|12141.7|12117.7|12135.5|12111.5|2
1622643190000|2021-06-02 14:13:10|12133|12109|12133|12109|12133|12109|12133|12109|0
1622643280000|2021-06-02 14:14:40|||||||||50
1622643290000|2021-06-02 14:14:50|12136.6|12112.6|12136.6|12112.6|12136.6|12112.6|12136.6|12112.6|10
1622643300000|2021-06-02 14:15:00|12135.3|12111.3|12132.9|12108.9|12135.3|12111.3|12132.9|12108.9|80
1622643330000|2021-06-02 14:15:30|12135.3|12111.3|12135.3|12111.3|12135.3|12111.3|12135.3|12111.3|0
1622643340000|2021-06-02 14:15:40|12152.8|12128.8|12155.3|12131.3|12155.3|12131.3|12152.8|12128.8|2
1622643350000|2021-06-02 14:15:50|12154|12130|12149.6|12109.6|12165.8|12132.6|12140.3|12105.8|2
1622643360000|2021-06-02 14:16:00|12140.3|12116.3|12150.3|12126.3|12158.4|12127.5|12140.3|12109.6|0
1622643370000|2021-06-02 14:16:10|12159.6|12119.6|12152.8|12128.8|12160.8|12128.8|12150.3|12119.6|0
1622643390000|2021-06-02 14:16:30|12150.3|12126.3|12150.3|12126.3|12150.3|12126.3|12150.3|12126.3|0
1622643410000|2021-06-02 14:16:50|12147.8|12123.8|12147.8|12123.8|12147.8|12123.8|12147.8|12123.8|0
1622643420000|2021-06-02 14:17:00|12133.7|12073.7|12104.5|12044.5|12133.7|12073.7|12104.5|12044.5|21
1622643470000|2021-06-02 14:17:50|12097|12037|12089.5|12029.5|12097|12037|12089.5|12029.5|21
1622643480000|2021-06-02 14:18:00|12088.3|12028.3|12060.3|12036.3|12088.3|12038.8|12060.3|12028.3|0
1622643490000|2021-06-02 14:18:10|12062.8|12038.8|12062.8|12038.8|12062.8|12038.8|12062.8|12038.8|1
1622643500000|2021-06-02 14:18:20|12064|12040|12062.8|12038.8|12064|12040|12062.8|12038.8|0
1622643510000|2021-06-02 14:18:30|12065.3|12041.3|12065.3|12041.3|12065.3|12041.3|12065.3|12041.3|0
1622643520000|2021-06-02 14:18:40|12064|12040|12062.8|12038.8|12064|12040|12062.8|12038.8|0
1622643720000|2021-06-02 14:22:00|||||||||1
1622643770000|2021-06-02 14:22:50|12061.6|12037.6|12065.8|12005.8|12070.8|12037.6|12047.1|11998.4|5
1622643780000|2021-06-02 14:23:00|12063.3|12003.3|12049.6|12009.6|12070.8|12010.8|12048.3|11999.6|0
1622643790000|2021-06-02 14:23:10|12060.8|12000.8|12048.3|12008.3|12062.1|12010.8|12047.1|11999.6|0
1622643800000|2021-06-02 14:23:20|12049.6|12009.6|12045.8|12005.8|12049.6|12012.6|12034.1|12003.4|0
1622643810000|2021-06-02 14:23:30|12035.3|12011.3|12045.8|12005.8|12045.8|12012.6|12035.3|12003.3|0
1622643830000|2021-06-02 14:23:50|12060.3|12036.3|12064.6|12004.6|12073.3|12038.8|12045.6|12004.6|7
1622643840000|2021-06-02 14:24:00|12063.3|12003.3|12074.6|12014.6|12075.8|12027.6|12051.6|12003.3|0
1622643850000|2021-06-02 14:24:10|12075.9|12015.9|12051.6|12027.6|12080.9|12027.6|12050.4|12015.9|1
1622643860000|2021-06-02 14:24:20|12060.9|12020.9|12062.1|12022.1|12063.4|12027.6|12050.4|12019.6|0
1622643870000|2021-06-02 14:24:30|12063.4|12023.4|12063.4|12023.4|12063.4|12023.4|12063.4|12023.4|0
1622643900000|2021-06-02 14:25:00|12060.9|12020.9|12050.4|12026.4|12060.9|12026.4|12050.4|12020.9|0
1622643950000|2021-06-02 14:25:50|||||||||1
1622643960000|2021-06-02 14:26:00|12049.1|12025.1|12047.9|12023.9|12049.1|12025.1|12047.9|12023.9|0
1622643970000|2021-06-02 14:26:10|12045.8|11985.8|12030.8|11990.8|12045.8|11992|12030.8|11982|2
1622643980000|2021-06-02 14:26:20|12020.2|11996.2|12017.8|11993.8|12020.2|11996.2|12017.8|11993.8|0
1622643990000|2021-06-02 14:26:30|12048.3|11988.3|12048.3|11988.3|12053.3|11993.3|12048.3|11988.3|5
1622644010000|2021-06-02 14:26:50|12023.9|11999.9|12023.9|11999.9|12023.9|11999.9|12023.9|11999.9|0
1622644020000|2021-06-02 14:27:00|12017.8|11993.8|12017.8|11993.8|12017.8|11993.8|12017.8|11993.8|0
1622644030000|2021-06-02 14:27:10|12050.8|11990.8|12030.8|11990.8|12050.8|11990.8|12030.8|11983.3|2
1622644050000|2021-06-02 14:27:30|12029.6|11989.6|12029.6|11989.6|12029.6|11989.6|12029.6|11989.6|0
1622644150000|2021-06-02 14:29:10|12028.3|11988.3|12029.6|11989.6|12029.6|11989.6|12028.3|11988.3|0
1622644330000|2021-06-02 14:32:10|12030.9|11990.9|12030.9|11990.9|12030.9|11990.9|12030.9|11990.9|0
1622644340000|2021-06-02 14:32:20|12033.3|11993.3|12045.9|12005.9|12045.9|12005.9|12033.3|11985.9|2
1622644350000|2021-06-02 14:32:30|12063.4|12003.4|12057.2|12017.2|12063.4|12017.2|12057.2|12003.4|0
1622644360000|2021-06-02 14:32:40|12060.9|12020.9|12093.4|12033.4|12115.9|12055.9|12060.9|12020.9|1
1622644370000|2021-06-02 14:32:50|12089.6|12029.6|12077.2|12017.2|12089.6|12029.6|12075.9|12015.9|1
1622644380000|2021-06-02 14:33:00|12078.4|12018.4|12075.9|12015.9|12078.4|12018.4|12075.9|12015.9|0
1622644440000|2021-06-02 14:34:00|12063.4|12023.4|12063.4|12023.4|12063.4|12023.4|12063.4|12023.4|1
1622644480000|2021-06-02 14:34:40|12074.7|12014.7|12056.6|12032.6|12085.9|12033.9|12055.4|12014.7|2
1622644490000|2021-06-02 14:34:50|12068.4|12028.4|12065.9|12025.9|12068.4|12028.4|12065.9|12025.9|1
1622644520000|2021-06-02 14:35:20|12067.2|12027.2|12068.4|12028.4|12068.4|12028.4|12067.2|12027.2|0
1622644580000|2021-06-02 14:36:20|12079.7|12019.7|12070.9|12010.9|12088.4|12030.9|12068.4|12008.4|3
1622644590000|2021-06-02 14:36:30|12064.7|12024.7|12064.7|12024.7|12064.7|12024.7|12064.7|12024.7|0
1622644600000|2021-06-02 14:36:40|12068.4|12028.4|12069.6|12029.6|12085.9|12029.6|12068.4|12019.7|2
1622644610000|2021-06-02 14:36:50|12068.4|12028.4|12078.3|12018.3|12083.4|12030.8|12068.4|12018.3|3
1622644640000|2021-06-02 14:37:20|12077|12017|12075.8|12015.8|12077|12017|12075.8|12015.8|0
1622644660000|2021-06-02 14:37:40|||||||||1
1622644670000|2021-06-02 14:37:50|||||||||1
1622644930000|2021-06-02 14:42:10|12064.3|12040.3|12070.4|12046.4|12070.4|12046.4|12064.3|12040.3|0
1622644950000|2021-06-02 14:42:30|12071.6|12047.6|12084.6|12044.6|12093.5|12047.6|12071.6|12033.5|2
1622644960000|2021-06-02 14:42:40|12097.1|12037.1|12084.6|12044.6|12103.3|12045.8|12084.6|12035.9|5
1622644970000|2021-06-02 14:42:50|12097.1|12037.1|12098.3|12038.3|12102.2|12045.8|12084.6|12035.9|0
1622644980000|2021-06-02 14:43:00|12097.1|12037.1|12084.6|12044.6|12123.3|12063.3|12068|12034.8|1
1622644990000|2021-06-02 14:43:10|12081|12041|12081|12041|12081|12041|12081|12041|0
1622645000000|2021-06-02 14:43:20|12079.7|12039.7|12081|12041|12081|12041|12079.7|12039.7|1
1622645010000|2021-06-02 14:43:30|12080.5|12056.5|12085.4|12061.4|12094.7|12061.4|12076.8|12039.7|1
1622645030000|2021-06-02 14:43:50|12086.7|12062.7|12088|12064|12088|12064|12086.7|12062.7|0
1622645050000|2021-06-02 14:44:10|12117.1|12057.1|12117.1|12057.1|12117.1|12057.1|12117.1|12057.1|0
1622645060000|2021-06-02 14:44:20|12104.6|12064.6|12098|12074|12108.4|12074|12095.4|12062.1|0
1622645100000|2021-06-02 14:45:00|||||||||1
1622645130000|2021-06-02 14:45:30|12100.5|12076.5|12109.2|12085.2|12122.2|12085.2|12100.5|12071.1|5
1622645140000|2021-06-02 14:45:40|12111.7|12087.7|12111.7|12087.7|12111.7|12087.7|12111.7|12087.7|1
1622645170000|2021-06-02 14:46:10|12114.1|12090.1|12114.1|12090.1|12114.1|12090.1|12114.1|12090.1|0
1622645180000|2021-06-02 14:46:20|12117.9|12093.9|12109.1|12085.1|12117.9|12093.9|12107.9|12083.9|8
1622645190000|2021-06-02 14:46:30|12107.9|12083.9|12107.9|12083.9|12107.9|12083.9|12107.9|12083.9|0
1622645200000|2021-06-02 14:46:40|12106.7|12082.7|12107.9|12083.9|12107.9|12083.9|12106.7|12082.7|1
1622645410000|2021-06-02 14:50:10|12099.2|12075.2|12099.2|12075.2|12099.2|12075.2|12099.2|12075.2|2
1622645430000|2021-06-02 14:50:30|12097.9|12073.9|12097.9|12073.9|12097.9|12073.9|12097.9|12073.9|3
1622645450000|2021-06-02 14:50:50|12100.4|12076.4|12100.4|12076.4|12100.4|12076.4|12100.4|12076.4|0
1622645460000|2021-06-02 14:51:00|12099.2|12075.2|12097.9|12073.9|12099.2|12075.2|12097.9|12073.9|0
1622645480000|2021-06-02 14:51:20|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|12092.9|12068.9|0
1622645500000|2021-06-02 14:51:40|||||||||1
1622645520000|2021-06-02 14:52:00|12091.7|12067.7|12091.7|12067.7|12091.7|12067.7|12091.7|12067.7|0
1622645540000|2021-06-02 14:52:20|12090.5|12066.5|12089.2|12065.2|12090.5|12066.5|12089.2|12065.2|1
1622645560000|2021-06-02 14:52:40|12090.4|12066.4|12090.4|12066.4|12090.4|12066.4|12090.4|12066.4|0
1622645580000|2021-06-02 14:53:00|12089.2|12065.2|12089.2|12065.2|12089.2|12065.2|12089.2|12065.2|0
1622645610000|2021-06-02 14:53:30|12087.9|12063.9|12076.6|12052.6|12087.9|12063.9|12076.6|12052.6|4
1622645620000|2021-06-02 14:53:40|12071.7|12047.7|12091|12051|12091|12051|12070.4|12046.4|5
1622645640000|2021-06-02 14:54:00|12078|12054|12079.2|12055.2|12079.2|12055.2|12078|12054|0
1622645710000|2021-06-02 14:55:10|12081.7|12057.7|12081.7|12057.7|12081.7|12057.7|12081.7|12057.7|0
1622645720000|2021-06-02 14:55:20|12103.5|12063.5|12103.5|12063.5|12103.5|12063.5|12103.5|12063.5|4
1622645730000|2021-06-02 14:55:30|12106|12066|12106|12066|12106|12066|12106|12066|0
1622645740000|2021-06-02 14:55:40|12109.7|12069.7|12108.5|12068.5|12109.7|12069.7|12107.2|12067.2|0
1622645760000|2021-06-02 14:56:00|12126|12066|12118|12094|12126|12094|12117.2|12066|0
1622645770000|2021-06-02 14:56:10|12148.5|12088.5|12151|12091|12151|12091|12148.5|12088.5|4
1622645780000|2021-06-02 14:56:20|12143.5|12103.5|12143.5|12103.5|12143.5|12103.5|12143.5|12103.5|0
1622645790000|2021-06-02 14:56:30|12144.7|12104.7|12149.7|12109.7|12149.7|12115.2|12139.2|12104.7|0
1622645800000|2021-06-02 14:56:40|12145.5|12121.5|12143|12119|12145.5|12121.5|12143|12119|0
1622645810000|2021-06-02 14:56:50|12138.1|12114.1|12151|12091|12151|12114.1|12138.1|12091|3
1622645820000|2021-06-02 14:57:00|12142.2|12102.2|12146|12106|12146|12106|12141|12101|0
1622645830000|2021-06-02 14:57:10|12144.7|12104.7|12123|12099|12144.7|12106.5|12123|12096|2
1622645840000|2021-06-02 14:57:20|12133.5|12093.5|12136|12096|12136|12096|12133.5|12093.5|0
1622645910000|2021-06-02 14:58:30|12133.5|12093.5|12123|12099|12133.5|12099|12123|12093.5|0
1622645930000|2021-06-02 14:58:50|12125.4|12101.4|12136|12096|12136|12101.4|12125.4|12096|1
1622645950000|2021-06-02 14:59:10|12151|12091|12151|12091|12151|12091|12151|12091|0
1622646020000|2021-06-02 15:00:20|12139.7|12099.7|12136|12096|12139.7|12099.7|12136|12096|0
1622646030000|2021-06-02 15:00:30|12134.8|12094.8|12125.5|12101.5|12134.8|12101.5|12125.5|12094.8|0
1622646040000|2021-06-02 15:00:40|12124.3|12100.3|12124.3|12100.3|12124.3|12100.3|12124.3|12100.3|0
1622646060000|2021-06-02 15:01:00|12125.5|12101.5|12136|12096|12136|12101.5|12125.5|12096|0
1622646070000|2021-06-02 15:01:10|12137.3|12097.3|12137.3|12097.3|12137.3|12097.3|12137.3|12097.3|0
1622646090000|2021-06-02 15:01:30|12138.5|12098.5|12149.8|12089.8|12149.8|12098.5|12138.5|12089.8|0
1622646100000|2021-06-02 15:01:40|12151|12091|12151|12091|12151|12091|12151|12091|0
1622646130000|2021-06-02 15:02:10|12149.8|12089.8|12149.8|12089.8|12149.8|12089.8|12149.8|12089.8|0
1622646240000|2021-06-02 15:04:00|12142.3|12102.3|12142.3|12102.3|12142.3|12102.3|12142.3|12102.3|0
1622646250000|2021-06-02 15:04:10|12141|12101|12141|12101|12141|12101|12141|12101|0
1622646330000|2021-06-02 15:05:30|12136.8|12112.8|12139.3|12115.3|12140.5|12116.5|12136.8|12112.8|3
1622646350000|2021-06-02 15:05:50|12138.1|12114.1|12138.1|12114.1|12138.1|12114.1|12138.1|12114.1|1
1622646380000|2021-06-02 15:06:20|||||||||1
1622646480000|2021-06-02 15:08:00|12140.6|12116.6|12140.6|12116.6|12140.6|12116.6|12140.6|12116.6|9
1622646620000|2021-06-02 15:10:20|12143.1|12119.1|12143.1|12119.1|12143.1|12119.1|12143.1|12119.1|0
1622646640000|2021-06-02 15:10:40|||||||||4
1622646650000|2021-06-02 15:10:50|12140.6|12116.6|12140.6|12116.6|12140.6|12116.6|12140.6|12116.6|4
1622646680000|2021-06-02 15:11:20|||||||||1
1622646750000|2021-06-02 15:12:30|||||||||1
1622646770000|2021-06-02 15:12:50|12138.1|12114.1|12138.1|12114.1|12138.1|12114.1|12138.1|12114.1|0
1622646810000|2021-06-02 15:13:30|12135.6|12111.6|12135.6|12111.6|12135.6|12111.6|12135.6|12111.6|4
1622646850000|2021-06-02 15:14:10|12134.3|12110.3|12134.3|12110.3|12134.3|12110.3|12134.3|12110.3|5
1622646940000|2021-06-02 15:15:40|||||||||3
1622646970000|2021-06-02 15:16:10|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|12136.8|12112.8|1
1622646980000|2021-06-02 15:16:20|12131.8|12107.8|12131.8|12107.8|12131.8|12107.8|12131.8|12107.8|3
1622647190000|2021-06-02 15:19:50|||||||||3
1622647260000|2021-06-02 15:21:00|12129.3|12105.3|12129.3|12105.3|12129.3|12105.3|12129.3|12105.3|2
1622647280000|2021-06-02 15:21:20|12134.3|12110.3|12134.3|12110.3|12134.3|12110.3|12134.3|12110.3|1
1622647290000|2021-06-02 15:21:30|12131.8|12107.8|12131.8|12107.8|12131.8|12107.8|12131.8|12107.8|0
1622647380000|2021-06-02 15:23:00|12130.5|12106.5|12131.8|12107.8|12131.8|12107.8|12129.3|12105.3|2
1622647440000|2021-06-02 15:24:00|12135.5|12111.5|12140.6|12116.6|12140.6|12116.6|12135.5|12111.5|4
1622647470000|2021-06-02 15:24:30|12139.3|12115.3|12139.3|12115.3|12139.3|12115.3|12139.3|12115.3|0
1622647600000|2021-06-02 15:26:40|||||||||1
1622647670000|2021-06-02 15:27:50|12141.9|12117.9|12141.9|12117.9|12141.9|12117.9|12141.9|12117.9|1
1622647680000|2021-06-02 15:28:00|12144.3|12120.3|12144.3|12120.3|12144.3|12120.3|12144.3|12120.3|0
1622647740000|2021-06-02 15:29:00|12145.6|12121.6|12145.6|12121.6|12145.6|12121.6|12145.6|12121.6|0
1622648220000|2021-06-02 15:37:00|||||||||1
1622648630000|2021-06-02 15:43:50|12144.3|12120.3|12143.1|12119.1|12144.3|12120.3|12143.1|12119.1|6
1622648650000|2021-06-02 15:44:10|12138.1|12114.1|12138.1|12114.1|12138.1|12114.1|12138.1|12114.1|4
1622648680000|2021-06-02 15:44:40|12136.9|12112.9|12136.9|12112.9|12136.9|12112.9|12136.9|12112.9|0
1622648840000|2021-06-02 15:47:20|||||||||1
1622648960000|2021-06-02 15:49:20|12138.2|12114.2|12138.2|12114.2|12138.2|12114.2|12138.2|12114.2|0
1622649060000|2021-06-02 15:51:00|||||||||1
1622649260000|2021-06-02 15:54:20|||||||||1
1622649310000|2021-06-02 15:55:10|12140.7|12116.7|12143.2|12119.2|12143.2|12119.2|12138.2|12114.2|0
1622649320000|2021-06-02 15:55:20|12145.7|12121.7|12145.7|12121.7|12145.7|12121.7|12145.7|12121.7|0
1622649330000|2021-06-02 15:55:30|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|0
1622649340000|2021-06-02 15:55:40|12148.2|12124.2|12148.2|12124.2|12148.2|12124.2|12148.2|12124.2|44
1622649350000|2021-06-02 15:55:50|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|12146.9|12122.9|0
1622649420000|2021-06-02 15:57:00|||||||||1
1622649460000|2021-06-02 15:57:40|||||||||5
1622649530000|2021-06-02 15:58:50|||||||||6
1622649540000|2021-06-02 15:59:00|||||||||6
1622649670000|2021-06-02 16:01:10|12148.1|12124.1|12148.1|12124.1|12148.1|12124.1|12148.1|12124.1|6
1622649690000|2021-06-02 16:01:30|||||||||1
1622649710000|2021-06-02 16:01:50|||||||||3
1622649720000|2021-06-02 16:02:00|12149.3|12125.3|12149.3|12125.3|12149.3|12125.3|12149.3|12125.3|0
1622649770000|2021-06-02 16:02:50|||||||||1
1622649960000|2021-06-02 16:06:00|||||||||3
1622649990000|2021-06-02 16:06:30|12149.4|12125.4|12149.4|12125.4|12149.4|12125.4|12149.4|12125.4|0
1622650050000|2021-06-02 16:07:30|12151.9|12127.9|12151.9|12127.9|12151.9|12127.9|12151.9|12127.9|1
1622650080000|2021-06-02 16:08:00|||||||||1
1622650130000|2021-06-02 16:08:50|12150.6|12126.6|12149.4|12125.4|12150.6|12126.6|12149.4|12125.4|0
1622650220000|2021-06-02 16:10:20|||||||||3
1622650470000|2021-06-02 16:14:30|12148.1|12124.1|12145.7|12121.7|12148.1|12124.1|12145.7|12121.7|10
1622650490000|2021-06-02 16:14:50|||||||||2
1622650690000|2021-06-02 16:18:10|||||||||1
1622650800000|2021-06-02 16:20:00|12143.2|12119.2|12145.7|12121.7|12145.7|12121.7|12143.2|12119.2|1
1622650830000|2021-06-02 16:20:30|||||||||1
1622650840000|2021-06-02 16:20:40|12144.5|12120.5|12145.7|12121.7|12145.7|12121.7|12144.5|12120.5|3
1622650980000|2021-06-02 16:23:00|||||||||1
1622651170000|2021-06-02 16:26:10|||||||||1
1622651330000|2021-06-02 16:28:50|||||||||1
1622651400000|2021-06-02 16:30:00|12140.7|12116.7|12140.7|12116.7|12140.7|12116.7|12140.7|12116.7|2
1622651410000|2021-06-02 16:30:10|12137.1|12113.1|12116.2|12056.2|12138.7|12113.1|12116.2|12056.2|3
1622651430000|2021-06-02 16:30:30|12117.5|12057.5|12113.2|12089.2|12128.7|12089.2|12113.2|12057.5|0
1622651470000|2021-06-02 16:31:10|12111.9|12087.9|12121.3|12081.3|12121.3|12087.9|12110.7|12081.3|1
1622651490000|2021-06-02 16:31:30|12124.9|12084.9|12124.9|12084.9|12124.9|12084.9|12124.9|12084.9|0
1622651510000|2021-06-02 16:31:50|||||||||1
1622651520000|2021-06-02 16:32:00|12123.7|12083.7|12111.9|12087.9|12123.7|12087.9|12111.9|12083.7|1
1622651530000|2021-06-02 16:32:10|12110.7|12086.7|12110.7|12086.7|12110.7|12086.7|12110.7|12086.7|0
1622651540000|2021-06-02 16:32:20|12116.2|12076.2|12116.2|12076.2|12116.2|12076.2|12116.2|12076.2|0
1622651580000|2021-06-02 16:33:00|12117.4|12077.4|12118.7|12078.7|12128.7|12078.7|12116.2|12068.7|2
1622651590000|2021-06-02 16:33:10|12116.2|12076.2|12106.9|12082.9|12116.2|12082.9|12106.9|12076.2|0
1622651610000|2021-06-02 16:33:30|12105.7|12081.7|12105.7|12081.7|12105.7|12081.7|12105.7|12081.7|0
1622651640000|2021-06-02 16:34:00|12112.4|12072.4|12111.2|12071.2|12112.4|12072.4|12111.2|12071.2|0
1622651850000|2021-06-02 16:37:30|12100.7|12076.7|12100.7|12076.7|12100.7|12076.7|12100.7|12076.7|0
1622652020000|2021-06-02 16:40:20|12099.5|12075.5|12091.2|12051.2|12108.5|12075.5|12091.2|12048.5|16
1622652030000|2021-06-02 16:40:30|12092.5|12052.5|12089.5|12065.5|12092.5|12065.5|12089.5|12052.5|1
1622652050000|2021-06-02 16:40:50|12100|12040|12092.5|12052.5|12100|12052.5|12092.5|12040|1
1622652230000|2021-06-02 16:43:50|||||||||4
1622652390000|2021-06-02 16:46:30|12093.8|12053.8|12093.7|12053.7|12095|12055|12092.5|12052.5|0
1622652400000|2021-06-02 16:46:40|12092.5|12052.5|12092.5|12052.5|12092.5|12052.5|12092.5|12052.5|0
1622652430000|2021-06-02 16:47:10|12093.8|12053.8|12096.2|12056.2|12096.2|12065.5|12088.3|12053.8|0
1622652440000|2021-06-02 16:47:20|12089.5|12065.5|12096.2|12056.2|12097.5|12065.5|12088.3|12055|0
1622652450000|2021-06-02 16:47:30|12089.5|12065.5|12107.5|12067.5|12107.5|12068|12087|12055|4
1622652480000|2021-06-02 16:48:00|12118.8|12058.8|12118.8|12058.8|12118.8|12058.8|12118.8|12058.8|0
1622652490000|2021-06-02 16:48:10|12120|12060|12120|12060|12120|12060|12120|12060|3
1622652520000|2021-06-02 16:48:40|12107.5|12067.5|12107.5|12067.5|12107.5|12067.5|12107.5|12067.5|0
1622652570000|2021-06-02 16:49:30|12120|12060|12120|12060|12120|12060|12120|12060|1
1622652580000|2021-06-02 16:49:40|12111.3|12071.3|12125|12065|12125|12072.5|12111.3|12063.8|0
1622652610000|2021-06-02 16:50:10|12131.2|12071.2|12130|12070|12131.2|12071.2|12128.7|12068.7|1
1622652620000|2021-06-02 16:50:20|12132.5|12072.5|12130|12070|12132.5|12072.5|12130|12070|0
1622652720000|2021-06-02 16:52:00|12132.5|12072.5|12141.2|12081.2|12146.2|12086.2|12132.4|12072.4|0
1622652730000|2021-06-02 16:52:10|12140|12080|12140|12080|12140|12080|12140|12080|0
1622652740000|2021-06-02 16:52:20|12118.2|12094.2|12114.5|12090.5|12118.2|12094.2|12114.5|12090.5|3
1622652930000|2021-06-02 16:55:30|12132.5|12092.5|12132.5|12092.5|12132.5|12092.5|12132.5|12092.5|1
1622652940000|2021-06-02 16:55:40|12143.8|12083.8|12145|12085|12145|12085|12143.8|12083.8|0
1622652990000|2021-06-02 16:56:30|||||||||3
1622653010000|2021-06-02 16:56:50|||||||||1
1622653040000|2021-06-02 16:57:20|12150|12090|12150|12090|12150|12097.5|12137.5|12087.5|1
1622653090000|2021-06-02 16:58:10|12142.6|12102.6|12146.2|12106.2|12147.5|12107.5|12142.6|12102.6|0
1622653100000|2021-06-02 16:58:20|12147.5|12107.5|12147.5|12107.5|12147.5|12107.5|12147.5|12107.5|0
1622653150000|2021-06-02 16:59:10|12146.3|12106.3|12147.5|12107.5|12147.5|12107.5|12145|12105|1
1622653200000|2021-06-02 17:00:00|||||||||1
1622653210000|2021-06-02 17:00:10|||||||||1
1622653220000|2021-06-02 17:00:20|12145|12105|12145|12105|12145|12105|12145|12105|1
1622653240000|2021-06-02 17:00:40|12147.5|12107.5|12145|12105|12147.5|12107.5|12145|12105|4
1622653250000|2021-06-02 17:00:50|||||||||1
1622653270000|2021-06-02 17:01:10|||||||||1
1622653290000|2021-06-02 17:01:30|||||||||1
1622653300000|2021-06-02 17:01:40|||||||||1
1622653320000|2021-06-02 17:02:00|||||||||1
1622653340000|2021-06-02 17:02:20|||||||||1
1622653360000|2021-06-02 17:02:40|||||||||1
1622653380000|2021-06-02 17:03:00|||||||||1
1622653400000|2021-06-02 17:03:20|||||||||1
1622653430000|2021-06-02 17:03:50|||||||||1
1622653450000|2021-06-02 17:04:10|||||||||1
1622653470000|2021-06-02 17:04:30|12145.1|12105.1|12145.1|12105.1|12145.1|12105.1|12145.1|12105.1|0
1622653480000|2021-06-02 17:04:40|12146.3|12106.3|12147.6|12107.6|12147.6|12107.6|12145.1|12105.1|2
1622653490000|2021-06-02 17:04:50|12146.3|12106.3|12145.1|12105.1|12146.3|12106.3|12145.1|12105.1|0
1622653500000|2021-06-02 17:05:00|||||||||3
1622653510000|2021-06-02 17:05:10|||||||||1
1622653540000|2021-06-02 17:05:40|||||||||1
1622653550000|2021-06-02 17:05:50|12147.6|12107.6|12147.6|12107.6|12147.6|12107.6|12146.3|12106.3|1
1622653570000|2021-06-02 17:06:10|||||||||1
1622653580000|2021-06-02 17:06:20|12145.1|12105.1|12150.1|12110.1|12150.1|12110.1|12145.1|12105.1|2
1622653590000|2021-06-02 17:06:30|12145.1|12105.1|12145.1|12105.1|12145.1|12105.1|12145.1|12105.1|1
1622653610000|2021-06-02 17:06:50|||||||||1
1622653640000|2021-06-02 17:07:20|||||||||1
1622653680000|2021-06-02 17:08:00|||||||||1
1622653690000|2021-06-02 17:08:10|12146.3|12106.3|12146.3|12106.3|12146.3|12106.3|12146.3|12106.3|1
1622653710000|2021-06-02 17:08:30|12147.6|12107.6|12147.6|12107.6|12147.6|12107.6|12147.6|12107.6|0
1622653730000|2021-06-02 17:08:50|||||||||1
1622653750000|2021-06-02 17:09:10|||||||||3
1622653780000|2021-06-02 17:09:40|||||||||1
1622653830000|2021-06-02 17:10:30|||||||||1
1622653880000|2021-06-02 17:11:20|||||||||1
1622653950000|2021-06-02 17:12:30|||||||||1
1622653970000|2021-06-02 17:12:50|12148.9|12108.9|12148.9|12108.9|12148.9|12108.9|12147.6|12107.6|0
1622653980000|2021-06-02 17:13:00|12150.1|12110.1|12150.1|12110.1|12150.1|12110.1|12150.1|12110.1|0
1622654000000|2021-06-02 17:13:20|||||||||4
1622654010000|2021-06-02 17:13:30|||||||||1
1622654090000|2021-06-02 17:14:50|||||||||1
1622654170000|2021-06-02 17:16:10|12151.3|12111.3|12151.3|12111.3|12151.3|12111.3|12151.3|12111.3|1
1622654230000|2021-06-02 17:17:10|12145.9|12121.9|12148.3|12124.3|12148.3|12124.3|12145.9|12121.9|1
1622654260000|2021-06-02 17:17:40|12150.8|12126.8|12150.8|12126.8|12150.8|12126.8|12148.3|12124.3|0
1622654290000|2021-06-02 17:18:10|12152.1|12128.1|12150.8|12126.8|12152.1|12128.1|12150.8|12126.8|2
1622654440000|2021-06-02 17:20:40|12152.1|12128.1|12153.3|12129.3|12153.3|12129.3|12152.1|12128.1|2
1622654490000|2021-06-02 17:21:30|||||||||1
1622654560000|2021-06-02 17:22:40|||||||||2
1622654600000|2021-06-02 17:23:20|12160.9|12136.9|12160.9|12136.9|12160.9|12136.9|12158.4|12134.4|17
1622654610000|2021-06-02 17:23:30|12163.9|12123.9|12159.6|12135.6|12163.9|12135.7|12157.2|12123.9|1
1622654620000|2021-06-02 17:23:40|12158.4|12134.4|12163.9|12123.9|12163.9|12134.4|12158.4|12123.9|0
1622654630000|2021-06-02 17:23:50|12157.2|12133.2|12161|12137|12167.7|12137|12154.6|12125.2|1
1622654640000|2021-06-02 17:24:00|12166.5|12126.5|12159.7|12135.7|12166.5|12137|12159.7|12126.5|0
1622654700000|2021-06-02 17:25:00|12158.5|12134.5|12156|12132|12158.5|12134.5|12156|12132|0
1622654710000|2021-06-02 17:25:10|12157.2|12133.2|12159.7|12135.7|12159.7|12135.7|12157.2|12133.2|2
1622654750000|2021-06-02 17:25:50|||||||||1
1622654760000|2021-06-02 17:26:00|||||||||1
1622654820000|2021-06-02 17:27:00|12158.4|12134.4|12158.4|12134.4|12158.4|12134.4|12158.4|12134.4|0
1622654830000|2021-06-02 17:27:10|12163.5|12139.5|12161|12137|12163.5|12139.5|12161|12137|10
1622654840000|2021-06-02 17:27:20|12166|12142|12166|12142|12166|12142|12166|12142|0
1622654860000|2021-06-02 17:27:40|||||||||1
1622654870000|2021-06-02 17:27:50|12164.7|12140.7|12164.7|12140.7|12164.7|12140.7|12164.7|12140.7|0
1622654890000|2021-06-02 17:28:10|12162.2|12138.2|12161|12137|12162.2|12138.2|12161|12137|3
1622654900000|2021-06-02 17:28:20|12163.5|12139.5|12163.5|12139.5|12163.5|12139.5|12163.5|12139.5|2
1622654920000|2021-06-02 17:28:40|12157.2|12133.2|12166.5|12126.5|12166.5|12133.2|12144.7|12120.7|8
1622654930000|2021-06-02 17:28:50|12152.2|12128.2|12145.9|12121.9|12152.2|12128.2|12145.9|12121.9|2
1622654940000|2021-06-02 17:29:00|12144.7|12120.7|12164.8|12140.8|12166|12142|12144.7|12120.7|11
1622654950000|2021-06-02 17:29:10|12167.6|12127.6|12165.3|12125.3|12167.6|12127.6|12162.8|12122.8|9
1622654960000|2021-06-02 17:29:20|12166.5|12126.5|12155.9|12131.9|12166.5|12131.9|12153.4|12125.3|39
1622654970000|2021-06-02 17:29:30|12179|12119|12181.4|12141.4|12181.4|12141.4|12175.2|12119|41
1622654980000|2021-06-02 17:29:40|12203.3|12179.3|12203.3|12179.3|12203.3|12179.3|12203.3|12179.3|42
1622654990000|2021-06-02 17:29:50|||||||||33
1622655000000|2021-06-02 17:30:00|12202.1|12178.1|12187.1|12163.1|12202.1|12178.1|12187.1|12163.1|5
1622655010000|2021-06-02 17:30:10|12190.1|12150.1|12185.1|12145.1|12198.8|12150.1|12185.1|12138.8|0
1622655020000|2021-06-02 17:30:20|12193.8|12133.8|12190.1|12130.1|12193.8|12133.8|12190.1|12130.1|0
1622655030000|2021-06-02 17:30:30|12188.8|12128.8|12185.1|12125.1|12188.8|12128.8|12185.1|12125.1|0
1622655040000|2021-06-02 17:30:40|12182.6|12122.6|12172.1|12148.1|12182.6|12148.1|12172.1|12122.6|0
1622655050000|2021-06-02 17:30:50|||||||||1
1622655060000|2021-06-02 17:31:00|12169.5|12145.5|12169.5|12145.5|12169.5|12145.5|12169.5|12145.5|0
1622655070000|2021-06-02 17:31:10|12167.1|12143.1|12167.1|12143.1|12167.1|12143.1|12167.1|12143.1|0
1622655160000|2021-06-02 17:32:40|12169.6|12145.6|12173.3|12149.3|12173.3|12149.3|12169.6|12145.6|0
1622655170000|2021-06-02 17:32:50|12167.1|12143.1|12167.1|12143.1|12167.1|12143.1|12167.1|12143.1|2
1622655180000|2021-06-02 17:33:00|12164.5|12140.5|12162.1|12138.1|12164.5|12140.5|12162.1|12138.1|0
1622655190000|2021-06-02 17:33:10|||||||||1
1622655210000|2021-06-02 17:33:30|||||||||1
1622655220000|2021-06-02 17:33:40|12160.9|12136.9|12159.6|12135.6|12160.9|12136.9|12159.6|12135.6|1
1622655280000|2021-06-02 17:34:40|12158.3|12134.3|12162.6|12102.6|12162.6|12134.3|12149.7|12102.6|3
1622655290000|2021-06-02 17:34:50|12150.1|12110.1|12167.6|12107.6|12167.6|12111.4|12150.1|12105.1|0
1622655300000|2021-06-02 17:35:00|12163.8|12103.8|12157.1|12133.1|12166.4|12133.1|12151.4|12101.4|0
1622655360000|2021-06-02 17:36:00|||||||||1
1622655380000|2021-06-02 17:36:20|||||||||1
1622655450000|2021-06-02 17:37:30|12163.8|12123.8|12162.6|12122.6|12163.8|12123.8|12162.6|12122.6|0
1622655540000|2021-06-02 17:39:00|12157.1|12133.1|12157.1|12133.1|12157.1|12133.1|12157.1|12133.1|1
1622655570000|2021-06-02 17:39:30|12155.9|12131.9|12155.9|12131.9|12155.9|12131.9|12155.9|12131.9|1
1622655580000|2021-06-02 17:39:40|12157.2|12133.2|12162.6|12122.6|12162.7|12133.2|12154.7|12121.4|0
1622655590000|2021-06-02 17:39:50|12154.7|12130.7|12162.6|12122.6|12162.6|12131.9|12153.4|12121.4|0
1622655600000|2021-06-02 17:40:00|12161.4|12121.4|12162.6|12122.6|12163.9|12131.9|12154.7|12121.4|0
1622655610000|2021-06-02 17:40:10|12154.7|12130.7|12161.4|12121.4|12162.7|12131.9|12154.7|12121.4|0
1622655620000|2021-06-02 17:40:20|12162.6|12122.6|12161.4|12121.4|12162.6|12131.9|12154.6|12121.4|0
1622655630000|2021-06-02 17:40:30|12155.9|12131.9|12162.6|12122.6|12162.7|12131.9|12154.7|12121.4|0
1622655640000|2021-06-02 17:40:40|12154.7|12130.7|12161.4|12121.4|12162.6|12131.9|12153.4|12121.4|0
1622655650000|2021-06-02 17:40:50|12154.7|12130.7|12162.6|12122.6|12163.9|12131.9|12154.7|12121.4|0
1622655660000|2021-06-02 17:41:00|12161.4|12121.4|12162.6|12122.6|12162.6|12131.9|12154.7|12121.4|0
1622655670000|2021-06-02 17:41:10|12161.4|12121.4|12162.6|12122.6|12162.6|12131.9|12154.7|12121.4|0
1622655680000|2021-06-02 17:41:20|12161.4|12121.4|12155.9|12131.9|12163.9|12131.9|12154.7|12121.4|0
1622655690000|2021-06-02 17:41:30|12161.4|12121.4|12154.7|12130.7|12162.6|12131.9|12154.7|12121.4|0
1622655700000|2021-06-02 17:41:40|12161.4|12121.4|12162.6|12122.6|12162.7|12131.9|12154.7|12121.4|0
1622655710000|2021-06-02 17:41:50|12154.7|12130.7|12161.4|12121.4|12162.6|12131.9|12154.7|12121.4|1
1622655720000|2021-06-02 17:42:00|12155.9|12131.9|12161.4|12121.4|12162.6|12131.9|12154.7|12121.4|0
1622655730000|2021-06-02 17:42:10|12154.7|12130.7|12161.4|12121.4|12162.7|12131.9|12154.7|12121.4|0
1622655740000|2021-06-02 17:42:20|12155.9|12131.9|12162.6|12122.6|12162.6|12131.9|12154.7|12121.4|0
1622655750000|2021-06-02 17:42:30|12161.4|12121.4|12162.6|12122.6|12163.9|12131.9|12154.7|12121.4|0
1622655760000|2021-06-02 17:42:40|12155.9|12131.9|12155.9|12131.9|12163.9|12131.9|12154.7|12121.4|0
1622655770000|2021-06-02 17:42:50|12161.4|12121.4|12154.7|12130.7|12163.9|12131.9|12153.4|12121.4|0
1622655780000|2021-06-02 17:43:00|12161.4|12121.4|12158.9|12118.9|12162.6|12131.9|12155.9|12118.9|2
1622655800000|2021-06-02 17:43:20|12166.4|12106.4|12160.1|12120.1|12166.4|12121.4|12157.7|12103.9|0
1622655810000|2021-06-02 17:43:30|12158.9|12118.9|12158.9|12118.9|12161.4|12121.4|12158.9|12118.9|0
1622655820000|2021-06-02 17:43:40|12161.4|12121.4|12160.1|12120.1|12161.4|12121.4|12158.9|12118.9|0
1622655830000|2021-06-02 17:43:50|12160.2|12120.2|12160.1|12120.1|12161.4|12121.4|12158.9|12118.9|0
1622655840000|2021-06-02 17:44:00|12161.4|12121.4|12161.4|12121.4|12161.4|12121.4|12158.9|12118.9|0
1622655850000|2021-06-02 17:44:10|12158.9|12118.9|12161.4|12121.4|12161.4|12121.4|12158.9|12118.9|0
1622655860000|2021-06-02 17:44:20|12158.9|12118.9|12158.9|12118.9|12161.4|12121.4|12158.9|12118.9|0
1622655870000|2021-06-02 17:44:30|12160.1|12120.1|12166.4|12106.4|12166.4|12121.4|12156.4|12105.1|1
1622655880000|2021-06-02 17:44:40|12158.9|12118.9|12161.4|12121.4|12162.6|12130.7|12154.7|12118.9|0
1622655890000|2021-06-02 17:44:50|12155.9|12131.9|12155.9|12131.9|12155.9|12131.9|12155.9|12131.9|0
1622655920000|2021-06-02 17:45:20|12158.4|12134.4|12161.4|12121.4|12161.4|12134.4|12157.1|12121.4|0
1622656020000|2021-06-02 17:47:00|12148.4|12124.4|12148.4|12124.4|12148.4|12124.4|12148.4|12124.4|1
1622656050000|2021-06-02 17:47:30|||||||||1
1622656200000|2021-06-02 17:50:00|12149.7|12125.7|12148.4|12124.4|12150.9|12126.9|12148.4|12124.4|0
1622656210000|2021-06-02 17:50:10|12150.9|12126.9|12149.7|12125.7|12150.9|12126.9|12148.4|12124.4|1
1622656220000|2021-06-02 17:50:20|12150.9|12126.9|12148.4|12124.4|12150.9|12126.9|12148.4|12124.4|0
1622656230000|2021-06-02 17:50:30|12150.9|12126.9|12149.7|12125.7|12150.9|12126.9|12148.4|12124.4|0
1622656240000|2021-06-02 17:50:40|12148.4|12124.4|12149.7|12125.7|12150.9|12126.9|12148.4|12124.4|0
1622656250000|2021-06-02 17:50:50|12148.4|12124.4|12148.4|12124.4|12150.9|12126.9|12148.4|12124.4|0
1622656260000|2021-06-02 17:51:00|12149.7|12125.7|12148.4|12124.4|12153.4|12129.4|12148.4|12124.4|0
1622656270000|2021-06-02 17:51:10|12149.7|12125.7|12153.4|12129.4|12153.4|12129.4|12148.4|12124.4|0
1622656330000|2021-06-02 17:52:10|12154.7|12130.7|12154.7|12130.7|12154.7|12130.7|12154.7|12130.7|0
1622656380000|2021-06-02 17:53:00|12158.3|12134.3|12157.2|12133.2|12158.3|12134.3|12157.2|12133.2|2
1622656390000|2021-06-02 17:53:10|12159.7|12135.7|12162.2|12138.2|12162.2|12138.2|12159.7|12135.7|0
1622656400000|2021-06-02 17:53:20|12163.4|12139.4|12164.7|12140.7|12164.7|12140.7|12163.4|12139.4|0
1622656440000|2021-06-02 17:54:00|12165.9|12141.9|12169.7|12145.7|12169.7|12145.7|12165.9|12141.9|1
1622656450000|2021-06-02 17:54:10|||||||||1
1622656460000|2021-06-02 17:54:20|||||||||2
1622656490000|2021-06-02 17:54:50|||||||||3
1622656510000|2021-06-02 17:55:10|12172.2|12148.2|12172.2|12148.2|12172.2|12148.2|12172.2|12148.2|0
1622656520000|2021-06-02 17:55:20|12172.7|12132.7|12172.7|12132.7|12172.7|12132.7|12172.7|12132.7|0
1622656530000|2021-06-02 17:55:30|12167.2|12143.2|12172.7|12132.7|12173.9|12145.7|12163.4|12131.4|1
1622656540000|2021-06-02 17:55:40|12171.4|12131.4|12171.4|12131.4|12171.4|12131.4|12171.4|12131.4|0
1622656550000|2021-06-02 17:55:50|12164.7|12140.7|12165.9|12141.9|12173.9|12146.9|12164.7|12131.4|1
1622656560000|2021-06-02 17:56:00|12168.4|12144.4|12171.4|12131.4|12176.4|12146.9|12163.4|12131.4|0
1622656570000|2021-06-02 17:56:10|12165.9|12141.9|12163.5|12139.5|12173.9|12145.7|12163.5|12131.4|1
1622656580000|2021-06-02 17:56:20|12159.8|12135.8|12157.2|12133.2|12161|12137|12156|12132|1
1622656590000|2021-06-02 17:56:30|12156|12132|12156|12132|12156|12132|12156|12132|0
1622656600000|2021-06-02 17:56:40|12161.5|12121.5|12161.5|12121.5|12161.5|12121.5|12161.5|12121.5|0
1622656710000|2021-06-02 17:58:30|||||||||1
1622656770000|2021-06-02 17:59:30|12157.8|12117.8|12164|12104|12164|12117.8|12157.8|12104|2
1622656790000|2021-06-02 17:59:50|||||||||1
1622721600000|2021-06-03 12:00:00|12167.7|12107.7|12111.5|12071.5|12169|12109|12111.5|12066.5|14
1622721610000|2021-06-03 12:00:10|12106|12082|12107.2|12083.2|12107.2|12083.2|12106|12082|1
1622721620000|2021-06-03 12:00:20|12111.5|12071.5|12107.7|12067.7|12111.5|12071.5|12107.7|12067.7|1
1622721630000|2021-06-03 12:00:30|12101|12077|12101|12077|12107.7|12077|12101|12067.7|0
1622721640000|2021-06-03 12:00:40|12107.7|12067.7|12107.7|12067.7|12107.7|12067.7|12107.7|12067.7|0
1622721660000|2021-06-03 12:01:00|12099.7|12075.7|12101|12077|12102.2|12078.2|12099.7|12075.7|0
1622721670000|2021-06-03 12:01:10|12135.2|12075.2|12145.2|12085.2|12145.2|12085.2|12135.2|12075.2|4
1622721680000|2021-06-03 12:01:20|12137.7|12097.7|12137.7|12097.7|12137.7|12097.7|12137.7|12097.7|0
1622721690000|2021-06-03 12:01:30|12150.2|12090.2|12166.5|12106.5|12167.7|12107.7|12141.5|12090.2|0
1622721700000|2021-06-03 12:01:40|12165.2|12105.2|12167.7|12107.7|12167.7|12107.7|12165.2|12105.2|0
1622721720000|2021-06-03 12:02:00|12170.2|12110.2|12170.2|12110.2|12170.2|12110.2|12170.2|12110.2|0
1622721730000|2021-06-03 12:02:10|||||||||1
1622721790000|2021-06-03 12:03:10|12167.7|12107.7|12165.2|12105.2|12167.7|12107.7|12165.2|12105.2|0
1622721870000|2021-06-03 12:04:30|||||||||3
1622721960000|2021-06-03 12:06:00|12154|12114|12154|12114|12154|12114|12154|12114|0
1622721970000|2021-06-03 12:06:10|12152.7|12112.7|12152.7|12112.7|12152.7|12112.7|12152.7|12112.7|0
1622722010000|2021-06-03 12:06:50|12150.2|12110.2|12150.2|12110.2|12150.2|12110.2|12150.2|12110.2|0
1622722060000|2021-06-03 12:07:40|12152.7|12112.7|12149|12109|12152.7|12112.7|12149|12109|3
1622722080000|2021-06-03 12:08:00|12147.7|12107.7|12147.7|12107.7|12147.7|12107.7|12147.7|12107.7|0
1622722090000|2021-06-03 12:08:10|12149|12109|12147.7|12107.7|12149|12109|12147.7|12107.7|1
1622722110000|2021-06-03 12:08:30|12151.5|12111.5|12147.7|12107.7|12160.2|12111.5|12147.7|12100.2|3
1622722140000|2021-06-03 12:09:00|12146.5|12106.5|12146.5|12106.5|12146.5|12106.5|12146.5|12106.5|0
1622722160000|2021-06-03 12:09:20|12159|12099|12159|12099|12159|12099|12159|12099|0
1622722200000|2021-06-03 12:10:00|12157.8|12117.8|12157.8|12117.8|12157.8|12117.8|12157.8|12117.8|0
1622722210000|2021-06-03 12:10:10|12151|12127|12151|12127|12151|12127|12151|12127|0
1622722230000|2021-06-03 12:10:30|12152.3|12128.3|12152.3|12128.3|12152.3|12128.3|12152.3|12128.3|0
1622722300000|2021-06-03 12:11:40|12157.3|12133.3|12157.3|12133.3|12157.3|12133.3|12157.3|12133.3|0
1622722320000|2021-06-03 12:12:00|||||||||2
1622722330000|2021-06-03 12:12:10|||||||||1
1622722360000|2021-06-03 12:12:40|||||||||2
1622722400000|2021-06-03 12:13:20|||||||||1
1622722490000|2021-06-03 12:14:50|12154.8|12130.8|12154.8|12130.8|12154.8|12130.8|12154.8|12130.8|0
1622722510000|2021-06-03 12:15:10|||||||||1
1622722530000|2021-06-03 12:15:30|12146|12122|12146|12122|12146|12122|12146|12122|6
1622722550000|2021-06-03 12:15:50|12144.8|12120.8|12143.5|12119.5|12144.8|12120.8|12143.5|12119.5|0
1622722630000|2021-06-03 12:17:10|12142.3|12118.3|12141|12117|12142.3|12118.3|12141|12117|0
1622722680000|2021-06-03 12:18:00|12142.3|12118.3|12143.5|12119.5|12143.5|12119.5|12142.3|12118.3|1
1622722790000|2021-06-03 12:19:50|12141|12117|12136|12112|12141|12117|12136|12112|0
1622722810000|2021-06-03 12:20:10|12133.5|12109.5|12134.8|12110.8|12134.8|12110.8|12133.5|12109.5|1
1622722830000|2021-06-03 12:20:30|12136|12112|12114.8|12090.8|12136|12112|12114.8|12090.8|13
1622722840000|2021-06-03 12:20:40|12113.5|12089.5|12113.5|12089.5|12113.5|12089.5|12113.5|12089.5|0
1622722860000|2021-06-03 12:21:00|12112.3|12088.3|12111|12087|12112.3|12088.3|12111|12087|0
1622722870000|2021-06-03 12:21:10|12114|12074|12109|12049|12114|12079.5|12101|12049|2
1622722880000|2021-06-03 12:21:20|12106.5|12046.5|12089|12049|12106.5|12052.8|12089|12046.5|6
1622722890000|2021-06-03 12:21:30|12078.5|12054.5|12078.5|12054.5|12078.5|12054.5|12078.5|12054.5|0
1622722900000|2021-06-03 12:21:40|12077.3|12053.3|12084|12044|12084|12053.3|12073.5|12044|3
1622723140000|2021-06-03 12:25:40|12084.1|12044.1|12084.1|12044.1|12084.1|12044.1|12084.1|12044.1|0
1622723180000|2021-06-03 12:26:20|12078.6|12054.6|12078.6|12054.6|12078.6|12054.6|12078.6|12054.6|0
1622723930000|2021-06-03 12:38:50|12073.6|12049.6|12073.6|12049.6|12073.6|12049.6|12073.6|12049.6|4
1622723940000|2021-06-03 12:39:00|12071.1|12047.1|12071.1|12047.1|12071.1|12047.1|12071.1|12047.1|0
1622723950000|2021-06-03 12:39:10|12073.6|12049.6|12071.1|12047.1|12073.6|12049.6|12071.1|12047.1|0
1622723960000|2021-06-03 12:39:20|12101.6|12041.6|12101.6|12041.6|12101.6|12041.6|12101.6|12041.6|2
1622723980000|2021-06-03 12:39:40|12100.4|12040.4|12100.4|12040.4|12100.4|12040.4|12100.4|12040.4|2
1622723990000|2021-06-03 12:39:50|12099.1|12039.1|12097.9|12037.9|12099.1|12039.1|12097.9|12037.9|0
1622724000000|2021-06-03 12:40:00|12095.4|12035.4|12095.4|12035.4|12095.4|12035.4|12095.4|12035.4|0
1622724010000|2021-06-03 12:40:10|12082.9|12042.9|12082.9|12042.9|12082.9|12042.9|12082.9|12042.9|0
1622724020000|2021-06-03 12:40:20|12080.4|12040.4|12079.1|12039.1|12090.4|12040.4|12079.1|12030.4|2
1622724030000|2021-06-03 12:40:30|12076.6|12036.6|12076.6|12036.6|12076.6|12036.6|12076.6|12036.6|0
1622724040000|2021-06-03 12:40:40|12067.4|12043.4|12066.1|12042.1|12076.6|12043.4|12066.1|12036.6|0
1622724050000|2021-06-03 12:40:50|12076.6|12036.6|12066.1|12042.1|12076.6|12042.1|12066.1|12036.6|0
1622724060000|2021-06-03 12:41:00|12072.9|12032.9|12062.4|12038.4|12072.9|12039.6|12062.4|12032.9|3
1622724080000|2021-06-03 12:41:20|12059.9|12035.9|12059.9|12035.9|12063.6|12039.6|12059.9|12035.9|5
1622724090000|2021-06-03 12:41:30|12051.1|12027.1|12053.6|12029.6|12053.6|12029.6|12051.1|12027.1|1
1622724110000|2021-06-03 12:41:50|12057.9|12017.9|12056.6|12016.6|12057.9|12017.9|12056.6|12016.6|4
1622724160000|2021-06-03 12:42:40|12047.4|12023.4|12043.6|12019.6|12047.4|12023.4|12043.6|12019.6|6
1622724170000|2021-06-03 12:42:50|12039.9|12015.9|12039.9|12015.9|12042.4|12018.4|12039.9|12015.9|2
1622724180000|2021-06-03 12:43:00|12038.6|12014.6|12033.6|12009.6|12038.6|12014.6|12033.6|12009.6|2
1622724190000|2021-06-03 12:43:10|12028.6|12004.6|12024.9|12000.9|12028.6|12004.6|12024.9|12000.9|2
1622724200000|2021-06-03 12:43:20|||||||||2
1622724210000|2021-06-03 12:43:30|12022.4|11998.4|12017.4|11993.4|12022.4|11998.4|12017.4|11993.4|4
1622724220000|2021-06-03 12:43:40|12009.9|11985.9|12012.4|11988.4|12012.4|11988.4|12009.9|11985.9|1
1622724240000|2021-06-03 12:44:00|12022.9|11982.9|12013.6|11989.6|12022.9|11989.6|12013.6|11982.9|3
1622724250000|2021-06-03 12:44:10|12012.4|11988.4|12012.4|11988.4|12012.4|11988.4|12012.4|11988.4|2
1622724260000|2021-06-03 12:44:20|12013.6|11989.6|12013.6|11989.6|12013.6|11989.6|12013.6|11989.6|0
1622724270000|2021-06-03 12:44:30|12012.4|11988.4|12041.6|11981.6|12065.4|12005.4|12012.4|11981.6|4
1622724280000|2021-06-03 12:44:40|12034.1|11994.1|12031.6|11991.6|12034.1|11994.1|12031.6|11991.6|0
1622724290000|2021-06-03 12:44:50|12019.9|11995.9|12039.1|11999.1|12059.1|12001.6|12019.9|11989.1|2
1622724310000|2021-06-03 12:45:10|12040.4|12000.4|12039.1|11999.1|12040.4|12000.4|12039.1|11999.1|1
1622724320000|2021-06-03 12:45:20|12033.6|12009.6|12033.6|12009.6|12033.6|12009.6|12033.6|12009.6|0
1622724330000|2021-06-03 12:45:30|12066.6|12006.6|12066.6|12006.6|12066.6|12006.6|12066.6|12006.6|1
1622724350000|2021-06-03 12:45:50|12067.9|12007.9|12064.1|12004.1|12069.1|12009.1|12064.1|12004.1|2
1622724490000|2021-06-03 12:48:10|12061.6|12001.6|12064.1|12004.1|12064.1|12004.1|12061.6|12001.6|0
1622724510000|2021-06-03 12:48:30|12066.6|12006.6|12057.4|12033.4|12066.6|12033.4|12057.4|12006.6|0
1622724520000|2021-06-03 12:48:40|12058.6|12034.6|12058.6|12034.6|12058.6|12034.6|12058.6|12034.6|1
1622724630000|2021-06-03 12:50:30|12059.9|12035.9|12059.9|12035.9|12059.9|12035.9|12059.9|12035.9|0
1622724790000|2021-06-03 12:53:10|12058.6|12034.6|12058.6|12034.6|12058.6|12034.6|12058.6|12034.6|0
1622724880000|2021-06-03 12:54:40|12058.7|12034.7|12058.7|12034.7|12058.7|12034.7|12058.7|12034.7|0
1622725030000|2021-06-03 12:57:10|12062.4|12038.4|12063.7|12039.7|12063.7|12039.7|12062.4|12038.4|0
1622725050000|2021-06-03 12:57:30|12066.2|12042.2|12066.2|12042.2|12066.2|12042.2|12066.2|12042.2|0
1622725080000|2021-06-03 12:58:00|12068.7|12044.7|12068.7|12044.7|12068.7|12044.7|12068.7|12044.7|0
1622725090000|2021-06-03 12:58:10|||||||||1
1622725100000|2021-06-03 12:58:20|||||||||1
1622725120000|2021-06-03 12:58:40|12109.2|12049.2|12109.2|12049.2|12109.2|12049.2|12109.2|12049.2|1
1622725130000|2021-06-03 12:58:50|12110.4|12050.4|12110.4|12050.4|12110.4|12050.4|12110.4|12050.4|0
1622725140000|2021-06-03 12:59:00|12111.7|12051.7|12114.2|12054.2|12114.2|12054.2|12111.7|12051.7|0
1622725160000|2021-06-03 12:59:20|12106.7|12066.7|12106.7|12066.7|12106.7|12066.7|12106.7|12066.7|0
1622725170000|2021-06-03 12:59:30|12109.2|12069.2|12111.7|12071.7|12111.7|12071.7|12109.2|12069.2|0
1622725190000|2021-06-03 12:59:50|12106.2|12082.2|12106.2|12082.2|12106.2|12082.2|12106.2|12082.2|0
1622725200000|2021-06-03 13:00:00|12108.7|12084.7|12108.7|12084.7|12108.7|12084.7|12108.7|12084.7|0
1622725210000|2021-06-03 13:00:10|12119.2|12079.2|12119.2|12079.2|12119.2|12079.2|12119.2|12079.2|1
1622725220000|2021-06-03 13:00:20|12141.7|12081.7|12141.7|12081.7|12141.7|12081.7|12141.7|12081.7|0
1622725230000|2021-06-03 13:00:30|12144.2|12084.2|12136.7|12096.7|12144.2|12096.7|12136.7|12084.2|0
1622725250000|2021-06-03 13:00:50|||||||||1
1622725260000|2021-06-03 13:01:00|12144.2|12084.2|12141.7|12081.7|12144.2|12084.2|12141.7|12081.7|3
1622725270000|2021-06-03 13:01:10|12142.9|12082.9|12137.9|12097.9|12144.2|12097.9|12135.4|12082.9|0
1622725280000|2021-06-03 13:01:20|12139.2|12099.2|12139.2|12099.2|12139.2|12099.2|12139.2|12099.2|0
1622725290000|2021-06-03 13:01:30|12135.4|12095.4|12139.2|12099.2|12141.7|12099.2|12135.4|12081.7|3
1622725420000|2021-06-03 13:03:40|12133.7|12109.7|12140.4|12100.4|12140.4|12109.7|12133.7|12100.4|0
1622725430000|2021-06-03 13:03:50|12128.7|12104.7|12103.7|12079.7|12129.2|12104.7|12103.7|12079.7|8
1622725440000|2021-06-03 13:04:00|12102.4|12078.4|12101.2|12077.2|12102.4|12078.4|12101.2|12077.2|0
1622725450000|2021-06-03 13:04:10|12116.7|12076.7|12121.7|12081.7|12129.2|12081.7|12116.7|12069.2|0
1622725460000|2021-06-03 13:04:20|12124.2|12084.2|12126.7|12086.7|12126.7|12086.7|12124.2|12084.2|0
1622725470000|2021-06-03 13:04:30|12134.2|12074.2|12125.4|12085.4|12134.2|12085.4|12125.4|12074.2|0
1622725480000|2021-06-03 13:04:40|12126.7|12086.7|12129.2|12089.2|12129.2|12089.2|12126.7|12086.7|0
1622725490000|2021-06-03 13:04:50|12119.9|12095.9|12113.7|12089.7|12125.4|12095.9|12113.7|12085.4|0
1622725510000|2021-06-03 13:05:10|12122.9|12082.9|12122.9|12082.9|12122.9|12082.9|12122.9|12082.9|0
1622725520000|2021-06-03 13:05:20|12118.7|12094.7|12118.7|12094.7|12118.7|12094.7|12118.7|12094.7|0
1622725820000|2021-06-03 13:10:20|12136.7|12096.7|12136.7|12096.7|12136.7|12096.7|12136.7|12096.7|1
1622725840000|2021-06-03 13:10:40|12149.2|12089.2|12149.2|12089.2|12149.2|12089.2|12149.2|12089.2|0
1622725850000|2021-06-03 13:10:50|12141.7|12101.7|12141.7|12101.7|12141.7|12101.7|12141.7|12101.7|0
1622725930000|2021-06-03 13:12:10|12143|12103|12144.2|12104.2|12144.2|12104.2|12143|12103|0
1622726100000|2021-06-03 13:15:00|12138.7|12114.7|12138.7|12114.7|12138.7|12114.7|12138.7|12114.7|0
1622726110000|2021-06-03 13:15:10|12148|12108|12142.5|12118.5|12148|12118.5|12142.5|12108|1
1622726450000|2021-06-03 13:20:50|12143.7|12119.7|12145|12121|12145|12121|12143.7|12119.7|2
1622726460000|2021-06-03 13:21:00|12146.2|12122.2|12147.5|12123.5|12147.5|12123.5|12146.2|12122.2|0
1622726470000|2021-06-03 13:21:10|||||||||2
1622726490000|2021-06-03 13:21:30|12148.7|12124.7|12151.2|12127.2|12151.2|12127.2|12148.7|12124.7|1
1622726580000|2021-06-03 13:23:00|12153.7|12129.7|12152.5|12128.5|12153.7|12129.7|12151.2|12127.2|4
1622726590000|2021-06-03 13:23:10|12153.7|12129.7|12153.7|12129.7|12153.7|12129.7|12153.7|12129.7|0
1622726600000|2021-06-03 13:23:20|12163.7|12139.7|12163.7|12139.7|12163.7|12139.7|12163.7|12139.7|17
1622726610000|2021-06-03 13:23:30|12162.5|12138.5|12162.5|12138.5|12162.5|12138.5|12162.5|12138.5|0
1622726750000|2021-06-03 13:25:50|12157.5|12133.5|12165|12141|12165|12141|12157.5|12133.5|0
1622726770000|2021-06-03 13:26:10|12172.5|12148.5|12172.5|12148.5|12172.5|12148.5|12172.5|12148.5|7
1622726800000|2021-06-03 13:26:40|12173.8|12149.8|12175|12151|12175|12151|12172.5|12148.5|0
1622726850000|2021-06-03 13:27:30|||||||||8
1622726860000|2021-06-03 13:27:40|12173.8|12149.8|12173.8|12149.8|12173.8|12149.8|12173.8|12149.8|0
1622726870000|2021-06-03 13:27:50|||||||||2
1622726880000|2021-06-03 13:28:00|||||||||1
1622726960000|2021-06-03 13:29:20|||||||||1
1622727100000|2021-06-03 13:31:40|12171.3|12147.3|12171.3|12147.3|12171.3|12147.3|12171.3|12147.3|6
1622727250000|2021-06-03 13:34:10|||||||||1
1622727280000|2021-06-03 13:34:40|||||||||1
1622727320000|2021-06-03 13:35:20|||||||||1
1622727340000|2021-06-03 13:35:40|12170|12146|12170|12146|12170|12146|12170|12146|3
1622727360000|2021-06-03 13:36:00|12168.8|12144.8|12168.8|12144.8|12168.8|12144.8|12168.8|12144.8|0
1622727460000|2021-06-03 13:37:40|12158.8|12134.8|12158.8|12134.8|12158.8|12134.8|12158.8|12134.8|5
1622727500000|2021-06-03 13:38:20|12160|12136|12170.5|12130.5|12170.5|12136|12160|12130.5|1
1622727510000|2021-06-03 13:38:30|12171.8|12131.8|12171.8|12131.8|12171.8|12131.8|12171.8|12131.8|0
1622727630000|2021-06-03 13:40:30|||||||||1
1622727870000|2021-06-03 13:44:30|12166.3|12142.3|12161.3|12137.3|12173.1|12142.3|12161.3|12133.1|3
1622727880000|2021-06-03 13:44:40|||||||||1
1622727890000|2021-06-03 13:44:50|12162.6|12138.6|12167.6|12143.6|12167.6|12143.6|12162.6|12138.6|0
1622727900000|2021-06-03 13:45:00|12168.8|12144.8|12170.1|12146.1|12170.1|12146.1|12168.8|12144.8|0
1622727910000|2021-06-03 13:45:10|12172.6|12148.6|12172.6|12148.6|12172.6|12148.6|12172.6|12148.6|0
1622727930000|2021-06-03 13:45:30|12168.8|12144.8|12168.8|12144.8|12168.8|12144.8|12168.8|12144.8|2
1622727940000|2021-06-03 13:45:40|12170.1|12146.1|12170.1|12146.1|12170.1|12146.1|12170.1|12146.1|0
1622728010000|2021-06-03 13:46:50|12165.1|12141.1|12167.6|12143.6|12167.6|12143.6|12165.1|12141.1|2
1622728060000|2021-06-03 13:47:40|12161.4|12137.4|12155.1|12131.1|12161.4|12137.4|12155.1|12131.1|2
1622728070000|2021-06-03 13:47:50|12168.1|12128.1|12162.6|12138.6|12168.1|12138.6|12162.6|12128.1|2
1622728080000|2021-06-03 13:48:00|12160.1|12136.1|12157.6|12133.6|12160.1|12136.1|12157.6|12133.6|0
1622728090000|2021-06-03 13:48:10|12156.3|12132.3|12155.1|12131.1|12156.3|12132.3|12155.1|12131.1|0
1622728100000|2021-06-03 13:48:20|12153.8|12129.8|12150.1|12126.1|12153.8|12129.8|12150.1|12126.1|3
1622728110000|2021-06-03 13:48:30|12151.3|12127.3|12152.6|12128.6|12152.6|12128.6|12151.3|12127.3|1
1622728210000|2021-06-03 13:50:10|12148.8|12124.8|12148.8|12124.8|12148.8|12124.8|12148.8|12124.8|2
1622728220000|2021-06-03 13:50:20|12126.8|12086.8|12124.3|12084.3|12126.8|12086.8|12124.3|12084.3|9
1622728280000|2021-06-03 13:51:20|12123.1|12083.1|12121.8|12081.8|12123.1|12083.1|12121.8|12081.8|1
1622728290000|2021-06-03 13:51:30|12134.3|12074.3|12134.3|12074.3|12134.3|12074.3|12134.3|12074.3|2
1622728300000|2021-06-03 13:51:40|||||||||5
1622728320000|2021-06-03 13:52:00|12131.8|12071.8|12131.8|12071.8|12131.8|12071.8|12131.8|12071.8|0
1622728370000|2021-06-03 13:52:50|||||||||6
1622728380000|2021-06-03 13:53:00|12130.6|12070.6|12133.1|12073.1|12133.1|12073.1|12130.6|12070.6|4
1622728400000|2021-06-03 13:53:20|12131.8|12071.8|12131.8|12071.8|12131.8|12071.8|12131.8|12071.8|9
1622728410000|2021-06-03 13:53:30|||||||||3
1622728440000|2021-06-03 13:54:00|12130.6|12070.6|12130.6|12070.6|12130.6|12070.6|12130.6|12070.6|0
1622728470000|2021-06-03 13:54:30|12135.1|12111.1|12131.8|12071.8|12135.1|12111.1|12121.8|12071.8|3
1622728480000|2021-06-03 13:54:40|12133.1|12073.1|12133.1|12073.1|12133.1|12073.1|12133.1|12073.1|0
1622728500000|2021-06-03 13:55:00|12126.9|12066.9|12114.3|12054.3|12126.9|12066.9|12114.3|12054.3|3
1622728520000|2021-06-03 13:55:20|12111.8|12051.8|12119.3|12059.3|12120.6|12060.6|12111.8|12051.8|0
1622728530000|2021-06-03 13:55:30|12126.8|12066.8|12123.1|12063.1|12126.8|12066.8|12123.1|12063.1|1
1622728540000|2021-06-03 13:55:40|12121.8|12061.8|12121.8|12061.8|12121.8|12061.8|12121.8|12061.8|0
1622728550000|2021-06-03 13:55:50|12119.3|12059.3|12116.8|12056.8|12119.3|12059.3|12116.8|12056.8|0
1622728560000|2021-06-03 13:56:00|12119.3|12059.3|12119.3|12059.3|12124.3|12064.3|12119.3|12059.3|0
1622728750000|2021-06-03 13:59:10|12118.1|12058.1|12116.8|12056.8|12118.1|12058.1|12116.8|12056.8|0
1622728780000|2021-06-03 13:59:40|12114.3|12054.3|12114.3|12054.3|12114.3|12054.3|12114.3|12054.3|0
1622728790000|2021-06-03 13:59:50|12116.8|12056.8|12118.1|12058.1|12118.1|12058.1|12116.8|12056.8|0
1622728800000|2021-06-03 14:00:00|12119.3|12059.3|12121.8|12061.8|12134.3|12074.3|12113.1|12053.1|9
1622728810000|2021-06-03 14:00:10|12124.3|12064.3|12129.3|12069.3|12133.1|12073.1|12124.3|12064.3|0
1622728820000|2021-06-03 14:00:20|12126.8|12066.8|12119.3|12059.3|12126.8|12066.8|12119.3|12059.3|3
1622728830000|2021-06-03 14:00:30|12120.6|12060.6|12115.6|12055.6|12121.8|12061.8|12115.6|12055.6|2
1622728840000|2021-06-03 14:00:40|12114.3|12054.3|12114.3|12054.3|12114.3|12054.3|12114.3|12054.3|0
1622728850000|2021-06-03 14:00:50|12115.6|12055.6|12118.1|12058.1|12118.1|12058.1|12115.6|12055.6|0
1622728860000|2021-06-03 14:01:00|12119.3|12059.3|12121.8|12061.8|12121.8|12061.8|12119.3|12059.3|0
1622728870000|2021-06-03 14:01:10|12123.1|12063.1|12124.3|12064.3|12124.3|12064.3|12123.1|12063.1|0
1622728890000|2021-06-03 14:01:30|12115.6|12075.6|12115.6|12075.6|12115.6|12075.6|12115.6|12075.6|0
1622728900000|2021-06-03 14:01:40|12116.8|12076.8|12116.8|12076.8|12116.8|12076.8|12116.8|12076.8|0
1622728930000|2021-06-03 14:02:10|12118.1|12078.1|12119.3|12079.3|12119.3|12079.3|12118.1|12078.1|0
1622728940000|2021-06-03 14:02:20|12116.8|12076.8|12118.1|12078.1|12119.3|12079.3|12116.8|12076.8|0
1622728950000|2021-06-03 14:02:30|12119.3|12079.3|12119.3|12079.3|12119.3|12079.3|12116.8|12076.8|0
1622728960000|2021-06-03 14:02:40|12116.8|12076.8|12116.8|12076.8|12119.3|12079.3|12116.8|12076.8|0
1622729060000|2021-06-03 14:04:20|12120.6|12080.6|12120.6|12080.6|12120.6|12080.6|12120.6|12080.6|1
1622729080000|2021-06-03 14:04:40|12113.9|12089.9|12115.1|12091.1|12121.9|12091.1|12113.9|12080.6|0
1622729090000|2021-06-03 14:04:50|12121.9|12081.9|12113.9|12089.9|12121.9|12091.1|12113.9|12080.6|0
1622729100000|2021-06-03 14:05:00|12115.1|12091.1|12113.9|12089.9|12123.1|12091.1|12113.9|12080.6|0
1622729110000|2021-06-03 14:05:10|12120.6|12080.6|12120.6|12080.6|12120.6|12091.1|12115.1|12080.6|1
1622729130000|2021-06-03 14:05:30|12118.1|12078.1|12114.4|12074.4|12130.6|12078.1|12114.4|12065.6|7
1622729140000|2021-06-03 14:05:40|12113.1|12073.1|12113.1|12073.1|12113.1|12073.1|12113.1|12073.1|0
1622729360000|2021-06-03 14:09:20|12111.9|12071.9|12111.9|12071.9|12111.9|12071.9|12111.9|12071.9|0
1622729420000|2021-06-03 14:10:20|12109.4|12069.4|12109.4|12069.4|12109.4|12069.4|12109.4|12069.4|3
1622729430000|2021-06-03 14:10:30|12108.1|12068.1|12106.9|12066.9|12108.1|12068.1|12106.9|12066.9|0
1622729470000|2021-06-03 14:11:10|12110.6|12070.6|12110.6|12070.6|12110.6|12070.6|12110.6|12070.6|0
1622729510000|2021-06-03 14:11:50|12103.9|12079.9|12106.9|12066.9|12106.9|12079.9|12103.9|12066.9|1
1622729530000|2021-06-03 14:12:10|12108.1|12068.1|12108.1|12068.1|12108.1|12068.1|12108.1|12068.1|0
1622729560000|2021-06-03 14:12:40|||||||||1
1622729660000|2021-06-03 14:14:20|12101.4|12077.4|12105.1|12081.1|12108.1|12081.1|12101.4|12068.1|2
1622729710000|2021-06-03 14:15:10|12105.2|12081.2|12105.2|12081.2|12105.2|12081.2|12105.2|12081.2|0
1622729840000|2021-06-03 14:17:20|12138.2|12078.2|12123.2|12083.2|12138.2|12088.2|12123.2|12078.2|2
1622729850000|2021-06-03 14:17:30|12128.2|12088.2|12129.4|12089.4|12130.7|12093.7|12117.7|12083.2|0
1622729860000|2021-06-03 14:17:40|12128.2|12088.2|12128.2|12088.2|12128.2|12088.2|12128.2|12088.2|0
1622730110000|2021-06-03 14:21:50|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|0
1622730120000|2021-06-03 14:22:00|12125.2|12101.2|12125.2|12101.2|12125.2|12101.2|12122.7|12098.7|0
1622730130000|2021-06-03 14:22:10|12126.4|12102.4|12125.2|12101.2|12126.4|12102.4|12125.2|12101.2|0
1622730340000|2021-06-03 14:25:40|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|12122.7|12098.7|1
1622730600000|2021-06-03 14:30:00|12120.2|12096.2|12120.2|12096.2|12120.2|12096.2|12120.2|12096.2|0
1622731200000|2021-06-03 14:40:00|||||||||1
1622731750000|2021-06-03 14:49:10|12120.3|12096.3|12120.3|12096.3|12120.3|12096.3|12120.2|12096.2|0
1622731850000|2021-06-03 14:50:50|||||||||1
1622731860000|2021-06-03 14:51:00|12121.5|12097.5|12124|12100|12124|12100|12120.3|12096.3|5
1622731870000|2021-06-03 14:51:10|12122.8|12098.8|12122.8|12098.8|12122.8|12098.8|12122.8|12098.8|1
1622732380000|2021-06-03 14:59:40|12124.1|12100.1|12124.1|12100.1|12124.1|12100.1|12124.1|12100.1|2
1622732390000|2021-06-03 14:59:50|||||||||1
1622732410000|2021-06-03 15:00:10|||||||||1
1622732650000|2021-06-03 15:04:10|12127.8|12103.8|12131.6|12107.6|12131.6|12107.6|12127.8|12103.8|4
1622732670000|2021-06-03 15:04:30|12132.8|12108.8|12131.6|12107.6|12132.8|12108.8|12131.6|12107.6|0
1622732870000|2021-06-03 15:07:50|12134.1|12110.1|12134.1|12110.1|12134.1|12110.1|12134.1|12110.1|3
1622732890000|2021-06-03 15:08:10|12135.3|12111.3|12136.6|12112.6|12136.6|12112.6|12135.3|12111.3|0
1622732900000|2021-06-03 15:08:20|||||||||1
1622732970000|2021-06-03 15:09:30|12153.3|12113.3|12154.6|12114.6|12154.6|12114.6|12153.3|12113.3|1
1622733000000|2021-06-03 15:10:00|12155.8|12115.8|12155.8|12115.8|12155.8|12115.8|12155.8|12115.8|0
1622733010000|2021-06-03 15:10:10|12154.6|12114.6|12154.6|12114.6|12154.6|12114.6|12154.6|12114.6|0
1622733220000|2021-06-03 15:13:40|12153.3|12113.3|12153.3|12113.3|12153.3|12113.3|12153.3|12113.3|0
1622733240000|2021-06-03 15:14:00|12154.6|12114.6|12144.1|12120.1|12154.6|12120.1|12144.1|12114.6|0
1622733260000|2021-06-03 15:14:20|12154.6|12114.6|12154.6|12114.6|12154.6|12114.6|12154.6|12114.6|1
1622733280000|2021-06-03 15:14:40|12157.1|12117.1|12153.3|12113.3|12157.1|12117.1|12153.3|12113.3|0
1622733340000|2021-06-03 15:15:40|12153.4|12113.4|12153.4|12113.4|12153.4|12113.4|12153.4|12113.4|0
1622733350000|2021-06-03 15:15:50|12144.1|12120.1|12144.1|12120.1|12144.1|12120.1|12144.1|12120.1|0
1622733410000|2021-06-03 15:16:50|12154.6|12114.6|12155.9|12115.9|12157.1|12117.1|12154.6|12114.6|1
1622733420000|2021-06-03 15:17:00|12154.6|12114.6|12157.1|12117.1|12157.1|12117.1|12154.6|12114.6|0
1622733430000|2021-06-03 15:17:10|12160.8|12120.8|12155.3|12131.3|12160.8|12131.3|12154.1|12120.8|5
1622733440000|2021-06-03 15:17:20|12156.6|12132.6|12157.8|12133.8|12157.8|12133.8|12156.6|12132.6|0
1622733460000|2021-06-03 15:17:40|12160.3|12136.3|12160.3|12136.3|12160.3|12136.3|12160.3|12136.3|0
1622733470000|2021-06-03 15:17:50|12169.1|12145.1|12169.1|12145.1|12169.1|12145.1|12169.1|12145.1|4
1622733490000|2021-06-03 15:18:10|12170.4|12146.4|12170.4|12146.4|12170.4|12146.4|12170.4|12146.4|0
1622733640000|2021-06-03 15:20:40|12174.1|12150.1|12174.1|12150.1|12174.1|12150.1|12174.1|12150.1|2
1622733680000|2021-06-03 15:21:20|12176.6|12152.6|12176.6|12152.6|12176.6|12152.6|12176.6|12152.6|0
1622733700000|2021-06-03 15:21:40|||||||||2
1622733720000|2021-06-03 15:22:00|||||||||1
1622733770000|2021-06-03 15:22:50|12175.4|12151.4|12176.6|12152.6|12176.6|12152.6|12175.4|12151.4|4
1622733780000|2021-06-03 15:23:00|12175.4|12151.4|12175.4|12151.4|12175.4|12151.4|12175.4|12151.4|1
1622733790000|2021-06-03 15:23:10|||||||||1
1622733870000|2021-06-03 15:24:30|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|1
1622734050000|2021-06-03 15:27:30|12172.9|12148.9|12172.9|12148.9|12172.9|12148.9|12172.9|12148.9|2
1622734220000|2021-06-03 15:30:20|||||||||1
1622734340000|2021-06-03 15:32:20|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|1
1622734940000|2021-06-03 15:42:20|12176.7|12152.7|12176.7|12152.7|12176.7|12152.7|12176.7|12152.7|0
1622734960000|2021-06-03 15:42:40|||||||||1
1622734970000|2021-06-03 15:42:50|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|12174.2|12150.2|4
1622734990000|2021-06-03 15:43:10|12176.7|12152.7|12176.7|12152.7|12176.7|12152.7|12176.7|12152.7|2
1622735010000|2021-06-03 15:43:30|12174.2|12150.2|12175.5|12151.5|12175.5|12151.5|12174.2|12150.2|2
1622735020000|2021-06-03 15:43:40|12176.7|12152.7|12176.7|12152.7|12176.7|12152.7|12176.7|12152.7|0
1622735060000|2021-06-03 15:44:20|12178|12154|12178|12154|12178|12154|12178|12154|4
1622735120000|2021-06-03 15:45:20|12179.2|12155.2|12179.2|12155.2|12179.2|12155.2|12179.2|12155.2|4
1622735130000|2021-06-03 15:45:30|12180.5|12156.5|12183|12159|12183|12159|12180.5|12156.5|0
1622735140000|2021-06-03 15:45:40|12181.7|12157.7|12181.7|12157.7|12181.7|12157.7|12181.7|12157.7|1
1622735180000|2021-06-03 15:46:20|12183|12159|12181.7|12157.7|12183|12159|12181.7|12157.7|1
1622735190000|2021-06-03 15:46:30|12184.2|12160.2|12184.2|12160.2|12184.2|12160.2|12184.2|12160.2|0
1622735200000|2021-06-03 15:46:40|12185.5|12161.5|12185.5|12161.5|12185.5|12161.5|12185.5|12161.5|2
1622735220000|2021-06-03 15:47:00|||||||||1
1622735250000|2021-06-03 15:47:30|12186.7|12162.7|12186.7|12162.7|12186.7|12162.7|12186.7|12162.7|4
1622735310000|2021-06-03 15:48:30|||||||||1
1622735330000|2021-06-03 15:48:50|12188|12164|12189.3|12165.3|12189.3|12165.3|12188|12164|3
1622735350000|2021-06-03 15:49:10|||||||||1
1622735400000|2021-06-03 15:50:00|12193|12169|12206|12166|12206|12175.3|12193|12164.8|5
1622735410000|2021-06-03 15:50:10|12199.3|12175.3|12206|12166|12206|12175.3|12195.5|12164.8|0
1622735420000|2021-06-03 15:50:20|12199.3|12175.3|12199.3|12175.3|12206|12175.3|12199.3|12166|0
1622735430000|2021-06-03 15:50:30|12206|12166|12195.5|12171.5|12206|12175.3|12195.5|12164.8|1
1622735440000|2021-06-03 15:50:40|12198|12174|12199.3|12175.3|12199.3|12175.3|12198|12174|0
1622735470000|2021-06-03 15:51:10|12260.5|12236.5|12264.8|12204.8|12264.8|12239|12260.5|12202.3|13
1622735480000|2021-06-03 15:51:20|12266|12206|12258|12234|12269.8|12234|12258|12206|4
1622735490000|2021-06-03 15:51:30|12263.5|12223.5|12258|12234|12264.8|12234|12256.7|12223.5|0
1622735510000|2021-06-03 15:51:50|12260.5|12236.5|12294.2|12270.2|12294.2|12270.2|12260.5|12229.8|9
1622735520000|2021-06-03 15:52:00|12295.5|12271.5|12295.5|12271.5|12295.5|12271.5|12290.5|12266.5|7
1622735530000|2021-06-03 15:52:10|12300.5|12276.5|12303|12279|12304.3|12280.3|12300.5|12276.5|1
1622735540000|2021-06-03 15:52:20|12313.5|12273.5|12304.3|12280.3|12313.5|12280.3|12304.3|12273.5|0
1622735550000|2021-06-03 15:52:30|12303|12279|12291.8|12267.8|12303|12279|12291.8|12267.8|5
1622735560000|2021-06-03 15:52:40|12290.5|12266.5|12290.5|12266.5|12290.5|12266.5|12290.5|12266.5|4
1622735570000|2021-06-03 15:52:50|12298|12274|12298|12274|12298|12274|12298|12274|4
1622735600000|2021-06-03 15:53:20|12299.3|12275.3|12299.3|12275.3|12299.3|12275.3|12299.3|12275.3|1
1622735650000|2021-06-03 15:54:10|||||||||2
1622735660000|2021-06-03 15:54:20|12301.8|12277.8|12301.8|12277.8|12301.8|12277.8|12301.8|12277.8|2
1622735670000|2021-06-03 15:54:30|12314.8|12274.8|12314.8|12274.8|12314.8|12274.8|12314.8|12274.8|5
1622735680000|2021-06-03 15:54:40|||||||||1
1622735690000|2021-06-03 15:54:50|||||||||1
1622735750000|2021-06-03 15:55:50|||||||||1
1622735820000|2021-06-03 15:57:00|||||||||1
1622735870000|2021-06-03 15:57:50|12304.3|12280.3|12305.5|12281.5|12314.8|12281.5|12304.3|12274.8|2
1622735880000|2021-06-03 15:58:00|12304.3|12280.3|12304.3|12280.3|12314.8|12280.3|12304.3|12273.5|1
1622735890000|2021-06-03 15:58:10|12304.8|12264.8|12304.8|12264.8|12304.8|12264.8|12304.8|12264.8|7
1622735900000|2021-06-03 15:58:20|12299.8|12259.8|12294.3|12270.3|12299.8|12270.3|12293|12259.8|1
1622735910000|2021-06-03 15:58:30|12295.5|12271.5|12296.8|12272.8|12296.8|12272.8|12295.5|12271.5|0
1622735920000|2021-06-03 15:58:40|12308.5|12268.5|12312.3|12272.3|12312.3|12272.3|12308.5|12268.5|1
1622735930000|2021-06-03 15:58:50|12313.5|12273.5|12314.8|12274.8|12314.8|12274.8|12313.5|12273.5|0
1622735940000|2021-06-03 15:59:00|12309.3|12285.3|12309.3|12285.3|12309.3|12285.3|12309.3|12285.3|0
1622736010000|2021-06-03 16:00:10|12308|12284|12319.3|12295.3|12319.3|12295.3|12308|12284|16
1622736020000|2021-06-03 16:00:20|12320.5|12296.5|12320.5|12296.5|12320.5|12296.5|12319.3|12295.3|4
1622736030000|2021-06-03 16:00:30|12336|12296|12318|12294|12336|12296|12318|12294|9
1622736040000|2021-06-03 16:00:40|12336|12296|12336|12296|12336|12296|12336|12296|4
1622736060000|2021-06-03 16:01:00|12336.1|12296.1|12319.3|12295.3|12336.1|12297.8|12319.3|12295.3|0
1622736070000|2021-06-03 16:01:10|||||||||2
1622736080000|2021-06-03 16:01:20|||||||||3
1622736090000|2021-06-03 16:01:30|12321.8|12297.8|12321.8|12297.8|12321.8|12297.8|12321.8|12297.8|1
1622736120000|2021-06-03 16:02:00|12320.5|12296.5|12320.5|12296.5|12320.5|12296.5|12320.5|12296.5|1
1622736130000|2021-06-03 16:02:10|12318|12294|12318|12294|12318|12294|12318|12294|1
1622736140000|2021-06-03 16:02:20|||||||||2
1622736150000|2021-06-03 16:02:30|||||||||2
1622736160000|2021-06-03 16:02:40|||||||||2
1622736170000|2021-06-03 16:02:50|12316.8|12292.8|12316.8|12292.8|12316.8|12292.8|12316.8|12292.8|4
1622736180000|2021-06-03 16:03:00|12327.3|12287.3|12323|12299|12327.3|12299|12320.5|12287.3|15
1622736190000|2021-06-03 16:03:10|12321.8|12297.8|12318|12294|12321.8|12297.8|12318|12294|1
1622736200000|2021-06-03 16:03:20|12319.3|12295.3|12319.3|12295.3|12319.3|12295.3|12319.3|12295.3|4
1622736210000|2021-06-03 16:03:30|12320.5|12296.5|12320.5|12296.5|12320.5|12296.5|12320.5|12296.5|2
1622736220000|2021-06-03 16:03:40|12323|12299|12333.1|12309.1|12333.1|12309.1|12323|12299|9
1622736230000|2021-06-03 16:03:50|12331.8|12307.8|12330.6|12306.6|12331.8|12307.8|12330.6|12306.6|2
1622736260000|2021-06-03 16:04:20|||||||||1
1622736300000|2021-06-03 16:05:00|12329.3|12305.3|12328.1|12304.1|12329.3|12305.3|12328.1|12304.1|1
1622736310000|2021-06-03 16:05:10|12329.3|12305.3|12328.1|12304.1|12330.6|12306.6|12328.1|12304.1|2
1622736320000|2021-06-03 16:05:20|12329.3|12305.3|12329.3|12305.3|12329.3|12305.3|12329.3|12305.3|1
1622736330000|2021-06-03 16:05:30|||||||||2
1622736340000|2021-06-03 16:05:40|12346|12306|12346|12306|12346|12306|12346|12306|33
1622736350000|2021-06-03 16:05:50|12347.3|12307.3|12344.3|12320.3|12348.6|12321.6|12341.8|12306.1|5
1622736360000|2021-06-03 16:06:00|12343|12319|12345.5|12321.5|12345.5|12321.5|12343|12319|2
1622736370000|2021-06-03 16:06:10|12341.8|12317.8|12343|12319|12343|12319|12341.8|12317.8|4
1622736380000|2021-06-03 16:06:20|||||||||2
1622736390000|2021-06-03 16:06:30|12345.5|12321.5|12345.5|12321.5|12345.5|12321.5|12345.5|12321.5|2
1622736400000|2021-06-03 16:06:40|||||||||3
1622736410000|2021-06-03 16:06:50|12348|12324|12348|12324|12348|12324|12348|12324|2
1622736420000|2021-06-03 16:07:00|12345.5|12321.5|12345.5|12321.5|12345.5|12321.5|12345.5|12321.5|1
1622736430000|2021-06-03 16:07:10|12346.8|12322.8|12346.8|12322.8|12346.8|12322.8|12346.8|12322.8|5
1622736450000|2021-06-03 16:07:30|12348|12324|12349.3|12325.3|12349.3|12325.3|12348|12324|0
1622736520000|2021-06-03 16:08:40|||||||||1
1622736570000|2021-06-03 16:09:30|12350.5|12326.5|12348|12324|12350.5|12326.5|12348|12324|11
1622736580000|2021-06-03 16:09:40|12349.3|12325.3|12349.3|12325.3|12349.3|12325.3|12349.3|12325.3|5
1622736610000|2021-06-03 16:10:10|12341.8|12317.8|12340.6|12316.6|12341.8|12317.8|12340.6|12316.6|30
1622736630000|2021-06-03 16:10:30|12341.8|12317.8|12341.8|12317.8|12341.8|12317.8|12341.8|12317.8|3
1622736660000|2021-06-03 16:11:00|12340.6|12316.6|12340.6|12316.6|12340.6|12316.6|12340.6|12316.6|0
1622736670000|2021-06-03 16:11:10|12339.3|12315.3|12339.3|12315.3|12339.3|12315.3|12339.3|12315.3|0
1622736680000|2021-06-03 16:11:20|12340.6|12316.6|12341.8|12317.8|12341.8|12317.8|12340.6|12316.6|1
1622736780000|2021-06-03 16:13:00|12341.9|12317.9|12341.9|12317.9|12341.9|12317.9|12341.9|12317.9|1
1622736860000|2021-06-03 16:14:20|12340.6|12316.6|12339.4|12315.4|12340.6|12316.6|12339.4|12315.4|2
1622736880000|2021-06-03 16:14:40|12338.1|12314.1|12338.1|12314.1|12338.1|12314.1|12338.1|12314.1|2
1622737010000|2021-06-03 16:16:50|12333.2|12309.2|12325.6|12301.6|12333.2|12309.2|12325.6|12301.6|11
1622737060000|2021-06-03 16:17:40|12323.1|12299.1|12323.1|12299.1|12323.1|12299.1|12323.1|12299.1|2
1622737080000|2021-06-03 16:18:00|12316.8|12292.8|12316.8|12292.8|12316.8|12292.8|12316.8|12292.8|0
1622737120000|2021-06-03 16:18:40|12310.6|12286.6|12316.1|12276.1|12319.9|12286.6|12306.9|12276.1|10
1622737130000|2021-06-03 16:18:50|12318.6|12278.6|12316.1|12276.1|12318.6|12285.4|12309.4|12276.1|0
1622737140000|2021-06-03 16:19:00|12312.4|12272.4|12312.4|12272.4|12312.4|12272.4|12312.4|12272.4|4
1622737160000|2021-06-03 16:19:20|12313.6|12273.6|12314.9|12274.9|12314.9|12274.9|12313.6|12273.6|0
1622737170000|2021-06-03 16:19:30|12308.1|12284.1|12308.1|12284.1|12314.9|12284.1|12308.1|12274.9|0
1622737190000|2021-06-03 16:19:50|12309.3|12285.3|12309.3|12285.3|12309.3|12285.3|12309.3|12285.3|0
1622737200000|2021-06-03 16:20:00|12310.6|12286.6|12311.8|12287.8|12311.8|12287.8|12310.6|12286.6|1
1622737210000|2021-06-03 16:20:10|12313.1|12289.1|12313.1|12289.1|12313.1|12289.1|12313.1|12289.1|4
1622737250000|2021-06-03 16:20:50|||||||||2
1622737260000|2021-06-03 16:21:00|12314.3|12290.3|12314.3|12290.3|12314.3|12290.3|12314.3|12290.3|0
1622737270000|2021-06-03 16:21:10|12315.6|12291.6|12316.8|12292.8|12318.1|12294.1|12315.6|12291.6|7
1622737280000|2021-06-03 16:21:20|12318.1|12294.1|12318.1|12294.1|12318.1|12294.1|12316.8|12292.8|0
1622737330000|2021-06-03 16:22:10|||||||||1
1622737560000|2021-06-03 16:26:00|||||||||2
1622737570000|2021-06-03 16:26:10|||||||||1
1622737580000|2021-06-03 16:26:20|12319.3|12295.3|12319.3|12295.3|12319.3|12295.3|12319.3|12295.3|1
1622737610000|2021-06-03 16:26:50|||||||||5
1622737630000|2021-06-03 16:27:10|||||||||1
1622737660000|2021-06-03 16:27:40|||||||||1
1622737710000|2021-06-03 16:28:30|||||||||1
1622737770000|2021-06-03 16:29:30|||||||||1
1622737800000|2021-06-03 16:30:00|||||||||1
1622737830000|2021-06-03 16:30:30|12320.6|12296.6|12320.6|12296.6|12320.6|12296.6|12320.6|12296.6|2
1622737840000|2021-06-03 16:30:40|12321.9|12297.9|12321.9|12297.9|12321.9|12297.9|12321.9|12297.9|0
1622737900000|2021-06-03 16:31:40|12315.6|12291.6|12315.6|12291.6|12315.6|12291.6|12315.6|12291.6|7
1622737930000|2021-06-03 16:32:10|12316.9|12292.9|12315.6|12291.6|12318.1|12294.1|12315.6|12291.6|1
1622737940000|2021-06-03 16:32:20|12318.1|12294.1|12318.1|12294.1|12318.1|12294.1|12318.1|12294.1|0
1622737950000|2021-06-03 16:32:30|12313.1|12289.1|12310.6|12286.6|12313.1|12289.1|12310.6|12286.6|1
1622738030000|2021-06-03 16:33:50|12303.1|12279.1|12303.1|12279.1|12305.6|12281.6|12303.1|12279.1|1
1622738050000|2021-06-03 16:34:10|12308.1|12284.1|12305.6|12281.6|12308.1|12284.1|12305.6|12281.6|1
1622738140000|2021-06-03 16:35:40|||||||||1
1622738220000|2021-06-03 16:37:00|12304.4|12280.4|12303.1|12279.1|12304.4|12280.4|12303.1|12279.1|0
1622738270000|2021-06-03 16:37:50|12305.6|12281.6|12305.6|12281.6|12305.6|12281.6|12305.6|12281.6|0
1622738300000|2021-06-03 16:38:20|12300.6|12276.6|12300.6|12276.6|12300.6|12276.6|12300.6|12276.6|0
1622738310000|2021-06-03 16:38:30|12301.9|12277.9|12303.1|12279.1|12303.1|12279.1|12301.9|12277.9|0
1622738320000|2021-06-03 16:38:40|12298.2|12274.2|12298.2|12274.2|12298.2|12274.2|12298.2|12274.2|3
1622738340000|2021-06-03 16:39:00|12309.9|12269.9|12300.7|12276.7|12309.9|12277.9|12300.7|12269.9|2
1622738350000|2021-06-03 16:39:10|12299.4|12275.4|12299.4|12275.4|12299.4|12275.4|12299.4|12275.4|0
1622738380000|2021-06-03 16:39:40|12300.7|12276.7|12301.9|12277.9|12301.9|12277.9|12299.4|12275.4|1
1622738420000|2021-06-03 16:40:20|12312.4|12272.4|12303.2|12279.2|12312.4|12279.2|12303.2|12272.4|0
1622738430000|2021-06-03 16:40:30|12301.9|12277.9|12301.9|12277.9|12301.9|12277.9|12301.9|12277.9|0
1622738480000|2021-06-03 16:41:20|12311.2|12271.2|12301.9|12277.9|12311.2|12277.9|12301.9|12271.2|0
1622738510000|2021-06-03 16:41:50|12299.4|12275.4|12300.7|12276.7|12300.7|12276.7|12299.4|12275.4|0
1622738590000|2021-06-03 16:43:10|||||||||1
1622738650000|2021-06-03 16:44:10|12305.7|12281.7|12305.7|12281.7|12305.7|12281.7|12305.7|12281.7|2
1622738660000|2021-06-03 16:44:20|12306.9|12282.9|12306.9|12282.9|12306.9|12282.9|12306.9|12282.9|0
1622738670000|2021-06-03 16:44:30|12308.2|12284.2|12308.2|12284.2|12308.2|12284.2|12308.2|12284.2|0
1622738730000|2021-06-03 16:45:30|12310.7|12286.7|12310.7|12286.7|12310.7|12286.7|12310.7|12286.7|0
1622739130000|2021-06-03 16:52:10|12311.9|12287.9|12311.9|12287.9|12311.9|12287.9|12311.9|12287.9|0
1622739160000|2021-06-03 16:52:40|12312|12288|12312|12288|12312|12288|12312|12288|0
1622739260000|2021-06-03 16:54:20|||||||||1
1622739270000|2021-06-03 16:54:30|12310.7|12286.7|12308.2|12284.2|12310.7|12286.7|12308.2|12284.2|3
1622739300000|2021-06-03 16:55:00|12309.5|12285.5|12309.5|12285.5|12309.5|12285.5|12309.5|12285.5|0
1622739440000|2021-06-03 16:57:20|12312|12288|12312|12288|12312|12288|12312|12288|1
1622739470000|2021-06-03 16:57:50|||||||||2
1622739640000|2021-06-03 17:00:40|12313.2|12289.2|12312|12288|12313.2|12289.2|12312|12288|5
1622739650000|2021-06-03 17:00:50|||||||||1
1622739660000|2021-06-03 17:01:00|||||||||1
1622739670000|2021-06-03 17:01:10|||||||||1
1622739680000|2021-06-03 17:01:20|12309.5|12285.5|12308.2|12284.2|12309.5|12285.5|12308.2|12284.2|3
1622739690000|2021-06-03 17:01:30|||||||||1
1622739700000|2021-06-03 17:01:40|||||||||1
1622739710000|2021-06-03 17:01:50|12309.5|12285.5|12310.7|12286.7|12310.7|12286.7|12309.5|12285.5|1
1622739720000|2021-06-03 17:02:00|12309.5|12285.5|12308.3|12284.3|12312|12288|12308.3|12284.3|5
1622739730000|2021-06-03 17:02:10|12309.5|12285.5|12309.5|12285.5|12309.5|12285.5|12309.5|12285.5|0
1622739750000|2021-06-03 17:02:30|12308.3|12284.3|12309.5|12285.5|12309.5|12285.5|12308.3|12284.3|0
1622739760000|2021-06-03 17:02:40|12308.3|12284.3|12308.3|12284.3|12308.3|12284.3|12308.3|12284.3|0
1622739800000|2021-06-03 17:03:20|12310.8|12286.8|12305.8|12281.8|12310.8|12286.8|12305.8|12281.8|8
1622739820000|2021-06-03 17:03:40|||||||||1
1622739830000|2021-06-03 17:03:50|12308.3|12284.3|12308.3|12284.3|12308.3|12284.3|12308.3|12284.3|1
1622739840000|2021-06-03 17:04:00|12310.8|12286.8|12310.8|12286.8|12310.8|12286.8|12310.8|12286.8|0
1622739850000|2021-06-03 17:04:10|||||||||1
1622739860000|2021-06-03 17:04:20|||||||||1
1622739880000|2021-06-03 17:04:40|12312|12288|12312|12288|12312|12288|12312|12288|2
1622739890000|2021-06-03 17:04:50|12313.3|12289.3|12313.3|12289.3|12313.3|12289.3|12313.3|12289.3|1
1622739910000|2021-06-03 17:05:10|||||||||1
1622739930000|2021-06-03 17:05:30|||||||||1
1622739950000|2021-06-03 17:05:50|||||||||1
1622739970000|2021-06-03 17:06:10|||||||||1
1622739990000|2021-06-03 17:06:30|||||||||1
1622740010000|2021-06-03 17:06:50|||||||||1
1622740030000|2021-06-03 17:07:10|12310.8|12286.8|12308.3|12284.3|12310.8|12286.8|12308.3|12284.3|6
1622740040000|2021-06-03 17:07:20|12313.3|12289.3|12305.8|12281.8|12313.3|12289.3|12305.8|12281.8|16
1622740050000|2021-06-03 17:07:30|12303.3|12279.3|12300.8|12276.8|12303.3|12279.3|12300.8|12276.8|3
1622740060000|2021-06-03 17:07:40|12302|12278|12300.8|12276.8|12303.3|12279.3|12300.8|12276.8|2
1622740070000|2021-06-03 17:07:50|12305.8|12281.8|12304.6|12280.6|12305.8|12281.8|12304.6|12280.6|2
1622740080000|2021-06-03 17:08:00|12302|12278|12302|12278|12302|12278|12302|12278|0
1622740090000|2021-06-03 17:08:10|12312.5|12272.5|12302|12278|12312.5|12278|12302|12272.5|0
1622740100000|2021-06-03 17:08:20|12312.5|12272.5|12312.5|12272.5|12312.5|12272.5|12312.5|12272.5|1
1622740130000|2021-06-03 17:08:50|||||||||1
1622740150000|2021-06-03 17:09:10|||||||||1
1622740200000|2021-06-03 17:10:00|12312.6|12272.6|12312.6|12272.6|12312.6|12272.6|12312.6|12272.6|1
1622740250000|2021-06-03 17:10:50|||||||||1
1622740310000|2021-06-03 17:11:50|||||||||1
1622740380000|2021-06-03 17:13:00|||||||||3
1622740450000|2021-06-03 17:14:10|||||||||1
1622740540000|2021-06-03 17:15:40|||||||||1
1622740600000|2021-06-03 17:16:40|12317.6|12277.6|12316.3|12276.3|12317.6|12277.6|12315.1|12275.1|0
1622740620000|2021-06-03 17:17:00|12317.6|12277.6|12317.6|12277.6|12317.6|12277.6|12317.6|12277.6|1
1622740630000|2021-06-03 17:17:10|||||||||1
1622740660000|2021-06-03 17:17:40|12310.8|12286.8|12317.6|12277.6|12317.6|12288.1|12310.8|12277.6|0
1622740710000|2021-06-03 17:18:30|12310.8|12286.8|12310.8|12286.8|12310.8|12286.8|12310.8|12286.8|0
1622740720000|2021-06-03 17:18:40|12312.1|12288.1|12312.1|12288.1|12312.1|12288.1|12312.1|12288.1|0
1622740730000|2021-06-03 17:18:50|||||||||1
1622740810000|2021-06-03 17:20:10|12313.3|12289.3|12313.3|12289.3|12313.3|12289.3|12313.3|12289.3|0
1622740840000|2021-06-03 17:20:40|||||||||1
1622740890000|2021-06-03 17:21:30|12313.4|12289.4|12326.4|12286.4|12326.4|12289.4|12313.4|12283.9|1
1622740930000|2021-06-03 17:22:10|12327.6|12287.6|12326.4|12286.4|12327.6|12287.6|12326.4|12286.4|0
1622740970000|2021-06-03 17:22:50|12322.1|12298.1|12322.1|12298.1|12322.1|12298.1|12322.1|12298.1|1
1622741020000|2021-06-03 17:23:40|||||||||1
1622741040000|2021-06-03 17:24:00|12324.6|12300.6|12324.6|12300.6|12324.6|12300.6|12324.6|12300.6|0
1622741060000|2021-06-03 17:24:20|||||||||1
1622741090000|2021-06-03 17:24:50|12325.8|12301.8|12325.8|12301.8|12325.8|12301.8|12325.8|12301.8|2
1622741100000|2021-06-03 17:25:00|12327.1|12303.1|12327.1|12303.1|12327.1|12303.1|12327.1|12303.1|0
1622741120000|2021-06-03 17:25:20|||||||||1
1622741130000|2021-06-03 17:25:30|12319.7|12295.7|12313.4|12289.4|12319.7|12295.7|12313.4|12289.4|7
1622741140000|2021-06-03 17:25:40|||||||||1
1622741240000|2021-06-03 17:27:20|12314.6|12290.6|12314.6|12290.6|12314.6|12290.6|12314.6|12290.6|0
1622741250000|2021-06-03 17:27:30|12310.9|12286.9|12310.9|12286.9|12310.9|12286.9|12310.9|12286.9|0
1622741260000|2021-06-03 17:27:40|12313.4|12289.4|12314.6|12290.6|12314.6|12290.6|12313.4|12289.4|0
1622741310000|2021-06-03 17:28:30|||||||||1
1622741320000|2021-06-03 17:28:40|12308.4|12284.4|12312.1|12288.1|12314.6|12290.6|12308.4|12284.4|2
1622741330000|2021-06-03 17:28:50|12309.6|12285.6|12305.9|12281.9|12309.6|12285.6|12305.9|12281.9|1
1622741340000|2021-06-03 17:29:00|12298.4|12274.4|12292.1|12268.1|12299.6|12275.6|12292.1|12268.1|23
1622741350000|2021-06-03 17:29:10|12290.9|12266.9|12290.9|12266.9|12290.9|12266.9|12289.6|12265.6|11
1622741360000|2021-06-03 17:29:20|12288.4|12264.4|12315.9|12291.9|12315.9|12291.9|12272.1|12240.1|15
1622741370000|2021-06-03 17:29:30|12314.6|12290.6|12315.9|12291.9|12315.9|12291.9|12314.6|12290.6|13
1622741380000|2021-06-03 17:29:40|12314.6|12290.6|12310.1|12270.1|12314.6|12290.6|12307.1|12270.1|13
1622741390000|2021-06-03 17:29:50|12317.6|12257.6|12313.9|12253.9|12317.6|12257.6|12313.9|12253.9|8
1622741400000|2021-06-03 17:30:00|12301.4|12261.4|12301.4|12261.4|12301.4|12261.4|12301.4|12261.4|3
1622741410000|2021-06-03 17:30:10|12308.9|12248.9|12303.9|12243.9|12308.9|12256.4|12296.4|12243.9|0
1622741440000|2021-06-03 17:30:40|12292.6|12252.6|12291.4|12251.4|12292.6|12252.6|12291.4|12251.4|0
1622741450000|2021-06-03 17:30:50|12290.1|12250.1|12288.9|12248.9|12290.1|12250.1|12288.9|12248.9|0
1622741460000|2021-06-03 17:31:00|12277.1|12253.1|12277.1|12253.1|12277.1|12253.1|12277.1|12253.1|0
1622741480000|2021-06-03 17:31:20|12283.9|12243.9|12283.9|12243.9|12283.9|12243.9|12283.9|12243.9|0
1622741490000|2021-06-03 17:31:30|12274.6|12250.6|12280.1|12240.1|12280.1|12250.6|12274.6|12240.1|0
1622741500000|2021-06-03 17:31:40|12272.1|12248.1|12278.9|12238.9|12278.9|12248.1|12272.1|12238.9|0
1622741510000|2021-06-03 17:31:50|12282.6|12242.6|12275.9|12251.9|12282.6|12251.9|12275.9|12242.6|2
1622741520000|2021-06-03 17:32:00|12277.1|12253.1|12277.1|12253.1|12277.1|12253.1|12277.1|12253.1|0
1622741550000|2021-06-03 17:32:30|12281.4|12241.4|12282.6|12242.6|12282.6|12242.6|12280.1|12240.1|0
1622741630000|2021-06-03 17:33:50|12268.4|12244.4|12268.4|12244.4|12269.6|12245.6|12268.4|12244.4|0
1622741640000|2021-06-03 17:34:00|12267.1|12243.1|12267.1|12243.1|12267.1|12243.1|12267.1|12243.1|0
1622741670000|2021-06-03 17:34:30|12264.6|12240.6|12264.6|12240.6|12265.9|12241.9|12264.6|12240.6|1
1622741690000|2021-06-03 17:34:50|12259.6|12235.6|12257.2|12233.2|12259.6|12235.6|12257.2|12233.2|3
1622741700000|2021-06-03 17:35:00|12255.9|12231.9|12255.9|12231.9|12255.9|12231.9|12255.9|12231.9|0
1622741810000|2021-06-03 17:36:50|12257.1|12233.1|12258.4|12234.4|12258.4|12234.4|12257.1|12233.1|0
1622741850000|2021-06-03 17:37:30|12263.9|12223.9|12263.9|12223.9|12263.9|12233.1|12257.1|12223.9|1
1622741880000|2021-06-03 17:38:00|12257.1|12233.1|12258.4|12234.4|12258.4|12234.4|12257.1|12233.1|0
1622742060000|2021-06-03 17:41:00|12259.7|12235.7|12259.7|12235.7|12259.7|12235.7|12259.7|12235.7|2
1622742160000|2021-06-03 17:42:40|12252.9|12192.9|12197.7|12137.7|12252.9|12192.9|12185.2|12136.4|16
1622742170000|2021-06-03 17:42:50|||||||||2
1622742180000|2021-06-03 17:43:00|12192.7|12152.7|12192.7|12152.7|12192.7|12152.7|12192.7|12152.7|0
1622742200000|2021-06-03 17:43:20|12195.2|12155.2|12195.2|12155.2|12195.2|12155.2|12195.2|12155.2|1
1622742210000|2021-06-03 17:43:30|12182.6|12142.6|12172.7|12132.7|12192.7|12142.6|12170.2|12121.4|23
1622742240000|2021-06-03 17:44:00|12275.2|12215.2|12237.7|12177.7|12275.2|12215.2|12237.7|12177.7|44
1622742250000|2021-06-03 17:44:10|12226.4|12186.4|12225.2|12185.2|12233.9|12186.4|12220.2|12171.4|0
1622742280000|2021-06-03 17:44:40|12228.9|12188.9|12225.2|12185.2|12238.9|12190.2|12225.2|12177.7|2
1622742290000|2021-06-03 17:44:50|12227.6|12187.6|12237.7|12177.7|12237.7|12190.2|12225.2|12176.4|0
1622742300000|2021-06-03 17:45:00|12226.4|12186.4|12227.7|12167.7|12237.7|12187.7|12215.2|12167.7|0
1622742310000|2021-06-03 17:45:10|12215.2|12175.2|12207.7|12167.7|12227.7|12183.2|12206.4|12154|0
1622742320000|2021-06-03 17:45:20|12194.7|12170.7|12207.7|12167.7|12207.7|12170.7|12194.7|12167.7|1
1622742330000|2021-06-03 17:45:30|12204.7|12180.7|12204.7|12180.7|12204.7|12180.7|12204.7|12180.7|0
1622742440000|2021-06-03 17:47:20|12207.7|12167.7|12207.7|12167.7|12207.7|12167.7|12207.7|12167.7|0
1622742480000|2021-06-03 17:48:00|12206.4|12166.4|12204.7|12180.7|12206.4|12180.7|12204.7|12166.4|0
1622742490000|2021-06-03 17:48:10|12210.2|12170.2|12207.7|12167.7|12210.2|12180.7|12202.2|12167.7|0
1622742520000|2021-06-03 17:48:40|12200.9|12176.9|12202.2|12178.2|12202.2|12178.2|12200.9|12176.9|0
1622742590000|2021-06-03 17:49:50|12209|12169|12202.2|12178.2|12209|12178.2|12202.2|12167.7|0
1622742600000|2021-06-03 17:50:00|12207.7|12167.7|12200.9|12176.9|12207.7|12178.2|12200.9|12167.7|6
1622742640000|2021-06-03 17:50:40|12203.4|12179.4|12202.2|12178.2|12203.4|12179.4|12202.2|12178.2|0
1622742660000|2021-06-03 17:51:00|12200.9|12176.9|12200.9|12176.9|12200.9|12176.9|12200.9|12176.9|0
1622742670000|2021-06-03 17:51:10|12203.4|12179.4|12203.4|12179.4|12203.4|12179.4|12203.4|12179.4|0
1622742680000|2021-06-03 17:51:20|12207.2|12183.2|12214|12174|12214|12184.4|12205.9|12174|1
1622742690000|2021-06-03 17:51:30|12211.4|12171.4|12211.4|12171.4|12211.4|12171.4|12211.4|12171.4|0
1622742700000|2021-06-03 17:51:40|12205.9|12181.9|12211.4|12171.4|12214|12181.9|12205.9|12171.4|0
1622742730000|2021-06-03 17:52:10|12205.9|12181.9|12204.7|12180.7|12214|12184.4|12203.4|12171.4|0
1622742740000|2021-06-03 17:52:20|12207.2|12183.2|12208.4|12184.4|12208.4|12184.4|12207.2|12183.2|0
1622742750000|2021-06-03 17:52:30|12215.9|12191.9|12215.9|12191.9|12215.9|12191.9|12215.9|12191.9|1
1622742760000|2021-06-03 17:52:40|12218.4|12194.4|12218.4|12194.4|12218.4|12194.4|12218.4|12194.4|1
1622742780000|2021-06-03 17:53:00|12220.9|12196.9|12266.4|12206.4|12270.2|12210.2|12220.9|12196.9|1
1622742790000|2021-06-03 17:53:10|12267.7|12207.7|12273.9|12213.9|12273.9|12213.9|12267.7|12207.7|0
1622742840000|2021-06-03 17:54:00|12276.4|12216.4|12268.9|12228.9|12281.4|12228.9|12268.9|12216.4|1
1622742870000|2021-06-03 17:54:30|12268.4|12244.4|12268.4|12244.4|12268.4|12244.4|12268.4|12244.4|0
1622742880000|2021-06-03 17:54:40|12269.7|12245.7|12275.2|12235.2|12276.4|12249.4|12266.4|12206.4|2
1622742890000|2021-06-03 17:54:50|12273.9|12233.9|12271.4|12231.4|12276.4|12236.4|12271.4|12231.4|1
1622742930000|2021-06-03 17:55:30|12264.7|12240.7|12271.4|12231.4|12271.4|12240.7|12264.7|12231.4|0
1622742970000|2021-06-03 17:56:10|12271.5|12231.5|12271.5|12231.5|12271.5|12244.5|12266|12231.5|0
1622742990000|2021-06-03 17:56:30|12264.7|12240.7|12276.5|12236.5|12279|12248.2|12264.7|12231.5|0
1622743070000|2021-06-03 17:57:50|||||||||1
1622743090000|2021-06-03 17:58:10|12271|12247|12272.2|12248.2|12272.2|12248.2|12271|12247|1
1622743110000|2021-06-03 17:58:30|12271|12247|12271|12247|12271|12247|12268.5|12244.5|1
1622743170000|2021-06-03 17:59:30|||||||||1
1622743190000|2021-06-03 17:59:50|12266.5|12206.5|12264|12204|12266.5|12206.5|12264|12204|3
1622808000000|2021-06-04 12:00:00|12228.9|12168.9|12116.4|12056.4|12240.1|12180.1|12112.7|12052.7|22
1622808010000|2021-06-04 12:00:10|12120|12060|12131.4|12071.4|12131.4|12071.4|12120|12060|1
1622808020000|2021-06-04 12:00:20|12132.6|12072.6|12158.9|12098.9|12158.9|12098.9|12132.6|12072.6|1
1622808030000|2021-06-04 12:00:30|12156.5|12096.5|12148.9|12088.9|12156.5|12096.5|12148.9|12088.9|0
1622808040000|2021-06-04 12:00:40|12151.4|12091.4|12151.4|12091.4|12151.4|12091.4|12151.4|12091.4|0
1622808050000|2021-06-04 12:00:50|12153.9|12093.9|12146.4|12106.4|12153.9|12106.4|12146.4|12093.9|0
1622808060000|2021-06-04 12:01:00|12147.6|12107.6|12143.4|12119.4|12148.9|12119.4|12143.4|12107.6|0
1622808080000|2021-06-04 12:01:20|12144.6|12120.6|12145.9|12121.9|12145.9|12121.9|12144.6|12120.6|0
1622808090000|2021-06-04 12:01:30|12144.7|12120.7|12144.7|12120.7|12144.7|12120.7|12144.7|12120.7|1
1622808100000|2021-06-04 12:01:40|||||||||3
1622808110000|2021-06-04 12:01:50|||||||||1
1622808140000|2021-06-04 12:02:20|12145.9|12121.9|12144.7|12120.7|12145.9|12121.9|12144.7|12120.7|4
1622808180000|2021-06-04 12:03:00|12147.1|12123.1|12147.2|12123.2|12147.2|12123.2|12147.1|12123.1|2
1622808190000|2021-06-04 12:03:10|12148.4|12124.4|12149.7|12125.7|12149.7|12125.7|12148.4|12124.4|2
1622808200000|2021-06-04 12:03:20|||||||||2
1622808210000|2021-06-04 12:03:30|||||||||2
1622808220000|2021-06-04 12:03:40|12148.5|12124.5|12145.9|12121.9|12148.5|12124.5|12145.9|12121.9|2
1622808230000|2021-06-04 12:03:50|||||||||2
1622808240000|2021-06-04 12:04:00|12144.7|12120.7|12143.4|12119.4|12144.7|12120.7|12143.4|12119.4|2
1622808270000|2021-06-04 12:04:30|12206.4|12146.4|12172.7|12112.7|12206.4|12146.4|12172.7|12112.7|1
1622808280000|2021-06-04 12:04:40|12171.4|12111.4|12156.4|12116.4|12171.4|12116.4|12156.4|12108.9|0
1622808300000|2021-06-04 12:05:00|12153.9|12113.9|12153.9|12113.9|12153.9|12113.9|12153.9|12113.9|0
1622808380000|2021-06-04 12:06:20|12148.9|12108.9|12148.9|12108.9|12148.9|12108.9|12148.9|12108.9|1
1622808440000|2021-06-04 12:07:20|12138.4|12114.4|12138.4|12114.4|12138.4|12114.4|12138.4|12114.4|0
1622808490000|2021-06-04 12:08:10|12138.5|12114.5|12138.5|12114.5|12138.5|12114.5|12138.5|12114.5|0
1622808600000|2021-06-04 12:10:00|12140.9|12116.9|12143.5|12119.5|12143.5|12119.5|12140.9|12116.9|1
1622808610000|2021-06-04 12:10:10|12145.2|12105.2|12133.5|12109.5|12145.2|12109.5|12133.5|12102.7|1
1622808620000|2021-06-04 12:10:20|12132.3|12108.3|12117.2|12093.2|12132.3|12108.3|12112.2|12088.2|8
1622808630000|2021-06-04 12:10:30|12114.7|12090.7|12113.5|12089.5|12114.7|12090.7|12113.5|12089.5|2
1622808660000|2021-06-04 12:11:00|12112.3|12088.3|12103.5|12079.5|12112.3|12088.3|12103.5|12079.5|5
1622808670000|2021-06-04 12:11:10|12096|12072|12091|12067|12096|12072|12091|12067|5
1622808680000|2021-06-04 12:11:20|12073.5|12049.5|12066|12042|12073.5|12049.5|12066|12042|3
1622808690000|2021-06-04 12:11:30|12061.5|12021.5|12059|12019|12061.5|12021.5|12059|12019|1
1622808700000|2021-06-04 12:11:40|||||||||3
1622808710000|2021-06-04 12:11:50|||||||||3
1622808720000|2021-06-04 12:12:00|12060.6|12036.6|12060.6|12036.6|12060.6|12036.6|12060.6|12036.6|5
1622808730000|2021-06-04 12:12:10|12071|12047|12066|12042|12071|12047|12066|12042|3
1622808740000|2021-06-04 12:12:20|12068.5|12044.5|12071|12047|12071|12047|12068.5|12044.5|3
1622808750000|2021-06-04 12:12:30|12093.8|12033.8|12093.8|12033.8|12093.8|12033.8|12093.8|12033.8|3
1622808760000|2021-06-04 12:12:40|12090.2|12050.2|12094|12054|12094|12054|12090.2|12050.2|0
1622808780000|2021-06-04 12:13:00|12110|12050|12127.7|12067.7|12135.2|12075.2|12110|12050|1
1622808790000|2021-06-04 12:13:10|12129|12069|12129|12069|12129|12069|12129|12069|0
1622808820000|2021-06-04 12:13:40|12126.6|12066.6|12121.5|12061.5|12126.6|12066.6|12121.5|12061.5|0
1622808850000|2021-06-04 12:14:10|||||||||1
1622808880000|2021-06-04 12:14:40|12129|12069|12136.5|12076.5|12136.5|12076.5|12129|12069|2
1622808890000|2021-06-04 12:14:50|12137.7|12077.7|12139|12079|12139|12079|12137.7|12077.7|0
1622808910000|2021-06-04 12:15:10|12141.5|12081.5|12141.5|12081.5|12141.5|12081.5|12141.5|12081.5|0
1622808980000|2021-06-04 12:16:20|12142.7|12082.7|12142.7|12082.7|12142.7|12082.7|12142.7|12082.7|0
1622808990000|2021-06-04 12:16:30|12162.7|12102.7|12162.7|12102.7|12162.7|12102.7|12162.7|12102.7|0
1622809030000|2021-06-04 12:17:10|12155.2|12115.2|12157.7|12117.7|12157.7|12117.7|12155.2|12115.2|0
1622809040000|2021-06-04 12:17:20|12150.9|12126.9|12202.7|12142.7|12202.7|12152.2|12150.9|12126.9|5
1622809050000|2021-06-04 12:17:30|12232.8|12172.8|12210.4|12150.4|12232.8|12172.8|12185.3|12145.3|2
1622809060000|2021-06-04 12:17:40|12209|12149|12214|12154|12214|12154|12209|12149|0
1622809070000|2021-06-04 12:17:50|12206.5|12166.5|12203.5|12179.5|12209|12179.5|12202.2|12166.5|0
1622809080000|2021-06-04 12:18:00|12251.5|12191.5|12259|12199|12259|12199|12250.2|12190.2|1
1622809090000|2021-06-04 12:18:10|12260.2|12200.2|12266.5|12206.5|12266.5|12206.5|12260.2|12200.2|0
1622809100000|2021-06-04 12:18:20|12269|12209|12286.5|12226.5|12286.5|12226.5|12269|12209|1
1622809110000|2021-06-04 12:18:30|12289|12229|12291.5|12231.5|12291.5|12231.5|12289|12229|0
1622809140000|2021-06-04 12:19:00|12256|12232|12291.6|12231.6|12291.6|12232|12256|12221.2|5
1622809150000|2021-06-04 12:19:10|12290.3|12230.3|12290.3|12230.3|12290.3|12230.3|12290.3|12230.3|0
1622809160000|2021-06-04 12:19:20|12256|12232|12256|12232|12256|12232|12256|12232|1
1622809170000|2021-06-04 12:19:30|12265|12241|12290.3|12230.3|12291.5|12241|12265|12230.3|1
1622809180000|2021-06-04 12:19:40|12285.3|12225.3|12285.3|12225.3|12285.3|12225.3|12285.3|12225.3|0
1622809190000|2021-06-04 12:19:50|12272.9|12232.9|12272.9|12232.9|12272.9|12232.9|12272.9|12232.9|0
1622809200000|2021-06-04 12:20:00|12269|12229|12269|12229|12269|12229|12269|12229|0
1622809220000|2021-06-04 12:20:20|12256|12232|12269|12229|12269|12232|12256|12229|1
1622809230000|2021-06-04 12:20:30|12292.8|12232.8|12291.6|12231.6|12292.8|12232.8|12291.6|12231.6|2
1622809240000|2021-06-04 12:20:40|12292.8|12232.8|12292.8|12232.8|12292.8|12232.8|12292.8|12232.8|0
1622809250000|2021-06-04 12:20:50|12291.6|12231.6|12289.1|12229.1|12291.6|12231.6|12289.1|12229.1|0
1622809260000|2021-06-04 12:21:00|12287.8|12227.8|12287.8|12227.8|12287.8|12227.8|12287.8|12227.8|0
1622809270000|2021-06-04 12:21:10|12286.5|12226.5|12285.3|12225.3|12286.5|12226.5|12285.3|12225.3|1
1622809380000|2021-06-04 12:23:00|12280.1|12240.1|12280.1|12240.1|12280.1|12240.1|12280.1|12240.1|0
1622809390000|2021-06-04 12:23:10|12282.7|12242.7|12282.7|12242.7|12282.7|12242.7|12282.7|12242.7|0
1622809470000|2021-06-04 12:24:30|||||||||1
1622809480000|2021-06-04 12:24:40|||||||||1
1622809700000|2021-06-04 12:28:20|||||||||1
1622809720000|2021-06-04 12:28:40|12284|12244|12277.2|12253.2|12284|12253.2|12276|12244|3
1622809730000|2021-06-04 12:28:50|||||||||1
1622809740000|2021-06-04 12:29:00|||||||||2
1622809750000|2021-06-04 12:29:10|12278.4|12254.4|12279.7|12255.7|12279.7|12255.7|12278.4|12254.4|0
1622809760000|2021-06-04 12:29:20|12294|12254|12294|12254|12294|12254|12294|12254|1
1622809780000|2021-06-04 12:29:40|12283.5|12259.5|12283.5|12259.5|12283.5|12259.5|12283.5|12259.5|0
1622809860000|2021-06-04 12:31:00|12292.7|12252.7|12292.7|12252.7|12292.7|12252.7|12292.7|12252.7|1
1622809920000|2021-06-04 12:32:00|12285.9|12261.9|12297.2|12273.2|12297.2|12273.2|12285.9|12261.9|5
1622809930000|2021-06-04 12:32:10|12299.7|12275.7|12299.7|12275.7|12299.7|12275.7|12298.5|12274.5|2
1622809940000|2021-06-04 12:32:20|12300.9|12276.9|12302.2|12278.2|12302.2|12278.2|12300.9|12276.9|2
1622809950000|2021-06-04 12:32:30|12303.4|12279.4|12303.4|12279.4|12303.4|12279.4|12303.4|12279.4|4
1622809960000|2021-06-04 12:32:40|12303.5|12279.5|12334|12274|12334|12279.5|12303.5|12274|2
1622810020000|2021-06-04 12:33:40|12330.3|12290.3|12330.3|12290.3|12330.3|12290.3|12330.3|12290.3|0
1622810030000|2021-06-04 12:33:50|12342.7|12282.7|12345.3|12285.3|12345.3|12292.8|12332.8|12282.7|0
1622810040000|2021-06-04 12:34:00|||||||||1
1622810050000|2021-06-04 12:34:10|12334.1|12294.1|12330.3|12290.3|12334.1|12294.1|12330.3|12290.3|0
1622810110000|2021-06-04 12:35:10|12327.8|12287.8|12299.8|12275.8|12327.8|12294.5|12299.8|12275.8|9
1622810120000|2021-06-04 12:35:20|||||||||2
1622810130000|2021-06-04 12:35:30|12310.2|12270.2|12314|12274|12314|12274|12310.2|12270.2|1
1622810140000|2021-06-04 12:35:40|12312.8|12272.8|12312.8|12272.8|12312.8|12272.8|12312.8|12272.8|1
1622810160000|2021-06-04 12:36:00|12314|12274|12314|12274|12314|12274|12314|12274|0
1622810230000|2021-06-04 12:37:10|12314.1|12274.1|12314.1|12274.1|12314.1|12274.1|12314.1|12274.1|0
1622810310000|2021-06-04 12:38:30|12312.8|12272.8|12303.6|12279.6|12312.8|12279.6|12303.6|12272.8|1
1622810510000|2021-06-04 12:41:50|||||||||1
1622810670000|2021-06-04 12:44:30|12301.1|12277.1|12301.1|12277.1|12301.1|12277.1|12301.1|12277.1|1
1622810680000|2021-06-04 12:44:40|12299.9|12275.9|12298.6|12274.6|12299.9|12275.9|12298.6|12274.6|5
1622810720000|2021-06-04 12:45:20|||||||||1
1622810750000|2021-06-04 12:45:50|||||||||2
1622810970000|2021-06-04 12:49:30|12297.4|12273.4|12294.8|12270.8|12297.4|12273.4|12294.8|12270.8|1
1622810980000|2021-06-04 12:49:40|12301.1|12277.1|12301.1|12277.1|12301.1|12277.1|12301.1|12277.1|3
1622810990000|2021-06-04 12:49:50|12303.6|12279.6|12302.3|12278.3|12303.6|12279.6|12301.1|12277.1|2
1622811000000|2021-06-04 12:50:00|12303.6|12279.6|12306.1|12282.1|12306.1|12282.1|12303.6|12279.6|3
1622811010000|2021-06-04 12:50:10|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|12308.6|12284.6|2
1622811020000|2021-06-04 12:50:20|12326.6|12286.6|12326.6|12286.6|12326.6|12286.6|12326.6|12286.6|1
1622811030000|2021-06-04 12:50:30|12327.8|12287.8|12327.8|12287.8|12327.8|12287.8|12327.8|12287.8|0
1622811040000|2021-06-04 12:50:40|12330.3|12290.3|12329.1|12289.1|12330.3|12290.3|12329.1|12289.1|0
1622811100000|2021-06-04 12:51:40|12319.9|12295.9|12319.9|12295.9|12319.9|12295.9|12319.9|12295.9|3
1622811110000|2021-06-04 12:51:50|12329.1|12289.1|12329.1|12289.1|12329.1|12289.1|12329.1|12289.1|0
1622811330000|2021-06-04 12:55:30|12327.8|12287.8|12329.1|12289.1|12329.1|12289.1|12327.8|12287.8|1
1622811500000|2021-06-04 12:58:20|12323.6|12299.6|12323.6|12299.6|12323.6|12299.6|12323.6|12299.6|1
1622811530000|2021-06-04 12:58:50|||||||||5
1622811560000|2021-06-04 12:59:20|||||||||2
1622811610000|2021-06-04 13:00:10|12324.9|12300.9|12324.9|12300.9|12324.9|12300.9|12324.9|12300.9|2
1622811650000|2021-06-04 13:00:50|12330.4|12290.4|12330.4|12290.4|12330.4|12295.9|12319.9|12290.4|4
1622811660000|2021-06-04 13:01:00|12319.9|12295.9|12319.9|12295.9|12319.9|12295.9|12319.9|12295.9|0
1622811690000|2021-06-04 13:01:30|12329.1|12289.1|12329.1|12289.1|12329.1|12289.1|12329.1|12289.1|0
1622811700000|2021-06-04 13:01:40|12330.4|12290.4|12330.4|12290.4|12330.4|12290.4|12330.4|12290.4|0
1622811710000|2021-06-04 13:01:50|12321.2|12297.2|12319.9|12295.9|12321.2|12297.2|12319.9|12295.9|4
1622811720000|2021-06-04 13:02:00|12330.4|12290.4|12330.4|12290.4|12330.4|12290.4|12330.4|12290.4|0
1622811750000|2021-06-04 13:02:30|12327.8|12287.8|12322.9|12282.9|12327.8|12287.8|12322.9|12282.9|7
1622811860000|2021-06-04 13:04:20|12335.4|12275.4|12335.4|12275.4|12335.4|12275.4|12335.4|12275.4|0
1622811870000|2021-06-04 13:04:30|12311.4|12287.4|12311.4|12287.4|12311.4|12287.4|12311.4|12287.4|0
1622811880000|2021-06-04 13:04:40|12322.9|12282.9|12335.4|12275.4|12335.4|12282.9|12322.9|12275.4|1
1622811890000|2021-06-04 13:04:50|12324.2|12284.2|12324.2|12284.2|12324.2|12284.2|12324.2|12284.2|0
1622811900000|2021-06-04 13:05:00|12322.9|12282.9|12322.9|12282.9|12322.9|12282.9|12322.9|12282.9|0
1622811930000|2021-06-04 13:05:30|12335.4|12275.4|12335.4|12275.4|12335.4|12275.4|12335.4|12275.4|0
1622812070000|2021-06-04 13:07:50|12330.4|12290.4|12330.4|12290.4|12330.4|12290.4|12330.4|12290.4|0
1622812090000|2021-06-04 13:08:10|12330.5|12290.5|12330.5|12290.5|12330.5|12290.5|12330.5|12290.5|0
1622812100000|2021-06-04 13:08:20|12320|12296|12320|12296|12320|12296|12320|12296|0
1622812110000|2021-06-04 13:08:30|12317.5|12293.5|12317.5|12293.5|12317.5|12293.5|12317.5|12293.5|0
1622812300000|2021-06-04 13:11:40|12320|12296|12320|12296|12320|12296|12320|12296|0
1622812330000|2021-06-04 13:12:10|12320.1|12296.1|12320.1|12296.1|12320.1|12296.1|12320.1|12296.1|0
1622812400000|2021-06-04 13:13:20|||||||||1
1622812410000|2021-06-04 13:13:30|12315.1|12291.1|12315.1|12291.1|12315.1|12291.1|12315.1|12291.1|0
1622812470000|2021-06-04 13:14:30|12320.1|12296.1|12320.1|12296.1|12320.1|12296.1|12320.1|12296.1|2
1622812490000|2021-06-04 13:14:50|12321.3|12297.3|12321.3|12297.3|12321.3|12297.3|12321.3|12297.3|0
1622812600000|2021-06-04 13:16:40|12326.3|12302.3|12326.3|12302.3|12326.3|12302.3|12326.3|12302.3|2
1622812760000|2021-06-04 13:19:20|||||||||1
1622812820000|2021-06-04 13:20:20|||||||||1
1622813270000|2021-06-04 13:27:50|||||||||1
1622813300000|2021-06-04 13:28:20|12325.1|12301.1|12323.8|12299.8|12325.1|12301.1|12323.8|12299.8|0
1622813370000|2021-06-04 13:29:30|12328.8|12304.8|12328.8|12304.8|12328.8|12304.8|12328.8|12304.8|0
1622813380000|2021-06-04 13:29:40|12331.3|12307.3|12333.8|12309.8|12333.8|12309.8|12331.3|12307.3|6
1622813420000|2021-06-04 13:30:20|12337.4|12313.4|12341.3|12317.3|12341.3|12317.3|12337.4|12313.4|2
1622813530000|2021-06-04 13:32:10|12340|12316|12340|12316|12340|12316|12340|12316|1
1622813650000|2021-06-04 13:34:10|12335|12311|12332.5|12308.5|12335|12311|12332.5|12308.5|1
1622813660000|2021-06-04 13:34:20|12335|12311|12335|12311|12335|12311|12335|12311|0
1622813670000|2021-06-04 13:34:30|12336.2|12312.2|12337.5|12313.5|12337.5|12313.5|12336.2|12312.2|0
1622813680000|2021-06-04 13:34:40|12340|12316|12340|12316|12340|12316|12340|12316|1
1622813710000|2021-06-04 13:35:10|12335|12311|12335|12311|12335|12311|12335|12311|5
1622813740000|2021-06-04 13:35:40|12337.5|12313.5|12337.5|12313.5|12337.5|12313.5|12337.5|12313.5|2
1622813820000|2021-06-04 13:37:00|12337.6|12313.6|12337.6|12313.6|12337.6|12313.6|12337.6|12313.6|0
1622813900000|2021-06-04 13:38:20|12336.3|12312.3|12335.1|12311.1|12336.3|12312.3|12335.1|12311.1|0
1622813940000|2021-06-04 13:39:00|||||||||3
1622814280000|2021-06-04 13:44:40|||||||||1
1622814350000|2021-06-04 13:45:50|12337.6|12313.6|12337.6|12313.6|12337.6|12313.6|12337.6|12313.6|0
1622814360000|2021-06-04 13:46:00|12340.1|12316.1|12340.1|12316.1|12340.1|12316.1|12340.1|12316.1|2
1622814430000|2021-06-04 13:47:10|12342.6|12318.6|12342.6|12318.6|12342.6|12318.6|12342.6|12318.6|0
1622814460000|2021-06-04 13:47:40|12345|12321|12345|12321|12345|12321|12345|12321|8
1622814480000|2021-06-04 13:48:00|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|4
1622814490000|2021-06-04 13:48:10|12345|12321|12345|12321|12345|12321|12345|12321|0
1622814510000|2021-06-04 13:48:30|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|6
1622814690000|2021-06-04 13:51:30|12345|12321|12345|12321|12345|12321|12345|12321|0
1622814740000|2021-06-04 13:52:20|12346.2|12322.2|12347.5|12323.5|12347.5|12323.5|12346.2|12322.2|0
1622814750000|2021-06-04 13:52:30|12346.3|12322.3|12348.8|12324.8|12350|12326|12346.3|12322.3|1
1622814760000|2021-06-04 13:52:40|12347.5|12323.5|12347.5|12323.5|12347.5|12323.5|12347.5|12323.5|0
1622814910000|2021-06-04 13:55:10|||||||||1
1622814920000|2021-06-04 13:55:20|||||||||7
1622814980000|2021-06-04 13:56:20|12346.2|12322.2|12343.8|12319.8|12346.2|12322.2|12343.8|12319.8|3
1622815010000|2021-06-04 13:56:50|12345|12321|12345|12321|12345|12321|12345|12321|0
1622815200000|2021-06-04 14:00:00|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|7
1622815230000|2021-06-04 14:00:30|12345|12321|12345|12321|12345|12321|12345|12321|0
1622815350000|2021-06-04 14:02:30|12343.8|12319.8|12343.8|12319.8|12345|12321|12343.8|12319.8|3
1622815360000|2021-06-04 14:02:40|12345|12321|12345.1|12321.1|12345.1|12321.1|12345|12321|0
1622815390000|2021-06-04 14:03:10|12343.8|12319.8|12345.1|12321.1|12345.1|12321.1|12343.8|12319.8|1
1622815470000|2021-06-04 14:04:30|12347.6|12323.6|12347.6|12323.6|12347.6|12323.6|12347.6|12323.6|0
1622815580000|2021-06-04 14:06:20|12346.4|12322.4|12346.4|12322.4|12346.4|12322.4|12346.4|12322.4|0
1622815590000|2021-06-04 14:06:30|||||||||1
1622815650000|2021-06-04 14:07:30|||||||||1
1622815700000|2021-06-04 14:08:20|12347.6|12323.6|12347.6|12323.6|12347.6|12323.6|12347.6|12323.6|8
1622815710000|2021-06-04 14:08:30|||||||||13
1622816000000|2021-06-04 14:13:20|12343.7|12319.7|12338.9|12314.9|12343.7|12319.7|12337.7|12313.7|18
1622816030000|2021-06-04 14:13:50|12337.7|12313.7|12337.7|12313.7|12337.7|12313.7|12337.7|12313.7|0
1622816060000|2021-06-04 14:14:20|12335.3|12311.3|12332.7|12308.7|12335.3|12311.3|12332.7|12308.7|4
1622816100000|2021-06-04 14:15:00|||||||||1
1622816190000|2021-06-04 14:16:30|12334|12310|12334|12310|12334|12310|12334|12310|0
1622816390000|2021-06-04 14:19:50|||||||||4
1622816410000|2021-06-04 14:20:10|||||||||1
1622816580000|2021-06-04 14:23:00|12336.4|12312.4|12332.8|12308.8|12337.9|12313.9|12332.8|12308.8|1
1622816590000|2021-06-04 14:23:10|12331.5|12307.5|12331.5|12307.5|12331.5|12307.5|12331.5|12307.5|0
1622816740000|2021-06-04 14:25:40|||||||||1
1622816770000|2021-06-04 14:26:10|12332.7|12308.7|12335.3|12311.3|12335.3|12311.3|12332.7|12308.7|0
1622816800000|2021-06-04 14:26:40|12334|12310|12334|12310|12334|12310|12334|12310|0
1622816820000|2021-06-04 14:27:00|12332.7|12308.7|12328.9|12304.9|12332.7|12308.7|12328.9|12304.9|4
1622816830000|2021-06-04 14:27:10|12327.6|12303.6|12327.6|12303.6|12327.6|12303.6|12327.6|12303.6|0
1622816840000|2021-06-04 14:27:20|12326.4|12302.4|12328.9|12304.9|12328.9|12304.9|12326.4|12302.4|5
1622816860000|2021-06-04 14:27:40|12327.7|12303.7|12326.4|12302.4|12327.7|12303.7|12326.4|12302.4|0
1622816870000|2021-06-04 14:27:50|12323.9|12299.9|12323.9|12299.9|12323.9|12299.9|12323.9|12299.9|3
1622816890000|2021-06-04 14:28:10|12321.4|12297.4|12321.4|12297.4|12321.4|12297.4|12321.4|12297.4|0
1622816930000|2021-06-04 14:28:50|||||||||1
1622817000000|2021-06-04 14:30:00|||||||||7
1622817040000|2021-06-04 14:30:40|||||||||2
1622817090000|2021-06-04 14:31:30|12318.9|12294.9|12318.9|12294.9|12318.9|12294.9|12318.9|12294.9|5
1622817130000|2021-06-04 14:32:10|12317.7|12293.7|12316.4|12292.4|12317.7|12293.7|12316.4|12292.4|0
1622817160000|2021-06-04 14:32:40|||||||||3
1622817210000|2021-06-04 14:33:30|12316.5|12292.5|12316.5|12292.5|12316.5|12292.5|12316.5|12292.5|0
1622817360000|2021-06-04 14:36:00|12318.9|12294.9|12322.7|12298.7|12322.7|12298.7|12318.9|12294.9|4
1622817370000|2021-06-04 14:36:10|12323.9|12299.9|12325.2|12301.2|12325.2|12301.2|12323.9|12299.9|0
1622817550000|2021-06-04 14:39:10|12326.5|12302.5|12326.5|12302.5|12326.5|12302.5|12326.5|12302.5|0
1622817580000|2021-06-04 14:39:40|12327.8|12303.8|12326.5|12302.5|12329|12305|12326.5|12302.5|4
1622817610000|2021-06-04 14:40:10|12329|12305|12329|12305|12329|12305|12329|12305|3
1622817630000|2021-06-04 14:40:30|||||||||1
1622817700000|2021-06-04 14:41:40|12330.2|12306.2|12326.5|12302.5|12331.5|12307.5|12326.5|12302.5|3
1622817770000|2021-06-04 14:42:50|12328.9|12304.9|12331.5|12307.5|12331.5|12307.5|12328.9|12304.9|1
1622817810000|2021-06-04 14:43:30|||||||||1
1622817900000|2021-06-04 14:45:00|||||||||1
1622817910000|2021-06-04 14:45:10|||||||||1
1622817940000|2021-06-04 14:45:40|||||||||1
1622818000000|2021-06-04 14:46:40|||||||||1
1622818090000|2021-06-04 14:48:10|12332.7|12308.7|12335.2|12311.2|12335.2|12311.2|12332.7|12308.7|1
1622818120000|2021-06-04 14:48:40|||||||||1
1622818150000|2021-06-04 14:49:10|12332.7|12308.7|12332.7|12308.7|12332.7|12308.7|12332.7|12308.7|8
1622818170000|2021-06-04 14:49:30|12331.5|12307.5|12329|12305|12331.5|12307.5|12329|12305|8
1622818180000|2021-06-04 14:49:40|||||||||1
1622818200000|2021-06-04 14:50:00|12327.7|12303.7|12327.7|12303.7|12327.7|12303.7|12327.7|12303.7|8
1622818220000|2021-06-04 14:50:20|12326.5|12302.5|12323.9|12299.9|12326.5|12302.5|12323.9|12299.9|4
1622818230000|2021-06-04 14:50:30|12322.7|12298.7|12323.9|12299.9|12323.9|12299.9|12321.4|12297.4|14
1622818250000|2021-06-04 14:50:50|12318.9|12294.9|12323.9|12299.9|12323.9|12299.9|12318.9|12294.9|0
1622818300000|2021-06-04 14:51:40|12322.6|12298.6|12322.6|12298.6|12322.6|12298.6|12322.6|12298.6|0
1622818340000|2021-06-04 14:52:20|12325.1|12301.1|12325.1|12301.1|12325.1|12301.1|12325.1|12301.1|0
1622818400000|2021-06-04 14:53:20|12326.3|12302.3|12327.6|12303.6|12327.6|12303.6|12326.3|12302.3|0
1622818420000|2021-06-04 14:53:40|12330|12306|12335|12311|12335|12311|12330|12306|11
1622818440000|2021-06-04 14:54:00|12332.5|12308.5|12332.5|12308.5|12332.5|12308.5|12332.5|12308.5|4
1622818490000|2021-06-04 14:54:50|12330|12306|12331.2|12307.2|12331.2|12307.2|12330|12306|0
1622818500000|2021-06-04 14:55:00|12332.5|12308.5|12332.5|12308.5|12332.5|12308.5|12332.5|12308.5|0
1622818510000|2021-06-04 14:55:10|12330|12306|12330|12306|12330|12306|12330|12306|0
1622818600000|2021-06-04 14:56:40|||||||||2
1622818620000|2021-06-04 14:57:00|12330.1|12306.1|12332.4|12308.4|12332.5|12308.5|12330.1|12306.1|7
1622818640000|2021-06-04 14:57:20|||||||||1
1622818670000|2021-06-04 14:57:50|12341.6|12301.6|12342.9|12302.9|12342.9|12302.9|12341.6|12301.6|0
1622818710000|2021-06-04 14:58:30|12332.4|12308.4|12332.4|12308.4|12332.4|12308.4|12332.4|12308.4|0
1622818780000|2021-06-04 14:59:40|12331.2|12307.2|12329.9|12305.9|12331.2|12307.2|12329.9|12305.9|0
1622818800000|2021-06-04 15:00:00|12327.4|12303.4|12327.4|12303.4|12327.4|12303.4|12327.4|12303.4|0
1622818820000|2021-06-04 15:00:20|12339.9|12315.9|12339.9|12315.9|12339.9|12315.9|12339.9|12315.9|1
1622818890000|2021-06-04 15:01:30|12336.3|12312.3|12336.3|12312.3|12336.3|12312.3|12336.3|12312.3|6
1622818950000|2021-06-04 15:02:30|12345.5|12305.5|12336.3|12312.3|12345.5|12312.3|12336.3|12305.5|1
1622818960000|2021-06-04 15:02:40|12337.5|12313.5|12339.9|12315.9|12339.9|12315.9|12337.5|12313.5|0
1622819000000|2021-06-04 15:03:20|12338.7|12314.7|12338.7|12314.7|12338.7|12314.7|12338.7|12314.7|6
1622819020000|2021-06-04 15:03:40|12337.5|12313.5|12337.5|12313.5|12337.5|12313.5|12337.5|12313.5|1
1622819040000|2021-06-04 15:04:00|||||||||1
1622819270000|2021-06-04 15:07:50|||||||||1
1622819310000|2021-06-04 15:08:30|12338.7|12314.7|12338.7|12314.7|12338.7|12314.7|12338.7|12314.7|2
1622819320000|2021-06-04 15:08:40|12337.5|12313.5|12337.5|12313.5|12337.5|12313.5|12337.5|12313.5|0
1622819350000|2021-06-04 15:09:10|12338.7|12314.7|12338.7|12314.7|12338.7|12314.7|12338.7|12314.7|7
1622819410000|2021-06-04 15:10:10|12339.9|12315.9|12341.2|12317.2|12341.2|12317.2|12339.9|12315.9|0
1622819470000|2021-06-04 15:11:10|||||||||16
1622819490000|2021-06-04 15:11:30|12342.4|12318.4|12342.4|12318.4|12342.4|12318.4|12342.4|12318.4|8
1622819500000|2021-06-04 15:11:40|||||||||1
1622819550000|2021-06-04 15:12:30|12343.6|12319.6|12343.6|12319.6|12343.6|12319.6|12343.6|12319.6|16
1622819560000|2021-06-04 15:12:40|12344.9|12320.9|12345|12321|12345|12321|12344.9|12320.9|0
1622819570000|2021-06-04 15:12:50|||||||||2
1622819630000|2021-06-04 15:13:50|12343.8|12319.8|12346.2|12322.2|12346.2|12322.2|12343.8|12319.8|15
1622819640000|2021-06-04 15:14:00|12345|12321|12345|12321|12345|12321|12345|12321|5
1622819650000|2021-06-04 15:14:10|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|0
1622819660000|2021-06-04 15:14:20|12342.6|12318.6|12342.6|12318.6|12342.6|12318.6|12342.6|12318.6|0
1622819710000|2021-06-04 15:15:10|12341.3|12317.3|12341.3|12317.3|12341.3|12317.3|12341.3|12317.3|0
1622819720000|2021-06-04 15:15:20|12342.5|12318.5|12342.5|12318.5|12342.5|12318.5|12342.5|12318.5|0
1622819740000|2021-06-04 15:15:40|12343.7|12319.7|12343.7|12319.7|12343.7|12319.7|12343.7|12319.7|1
1622819750000|2021-06-04 15:15:50|12342.5|12318.5|12343.7|12319.7|12343.7|12319.7|12342.5|12318.5|11
1622819760000|2021-06-04 15:16:00|||||||||2
1622819820000|2021-06-04 15:17:00|12344.9|12320.9|12345|12321|12345|12321|12344.9|12320.9|2
1622819880000|2021-06-04 15:18:00|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|6
1622819940000|2021-06-04 15:19:00|12346.2|12322.2|12346.2|12322.2|12346.2|12322.2|12346.2|12322.2|1
1622819950000|2021-06-04 15:19:10|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|12343.8|12319.8|4
1622820020000|2021-06-04 15:20:20|12346.2|12322.2|12347.4|12323.4|12347.4|12323.4|12346.2|12322.2|2
1622820210000|2021-06-04 15:23:30|12347.5|12323.5|12347.5|12323.5|12347.5|12323.5|12347.5|12323.5|0
1622820240000|2021-06-04 15:24:00|12350|12326|12351.2|12327.2|12351.2|12327.2|12350|12326|18
1622820260000|2021-06-04 15:24:20|12351.3|12327.3|12350|12326|12351.3|12327.3|12350|12326|1
1622820310000|2021-06-04 15:25:10|12350.1|12326.1|12350.1|12326.1|12350.1|12326.1|12350.1|12326.1|0
1622820320000|2021-06-04 15:25:20|12356.3|12332.3|12356.3|12332.3|12356.3|12332.3|12352.6|12328.6|3
1622820500000|2021-06-04 15:28:20|||||||||1
1622820510000|2021-06-04 15:28:30|12357.5|12333.5|12357.5|12333.5|12357.5|12333.5|12357.5|12333.5|22
1622820530000|2021-06-04 15:28:50|12356.3|12332.3|12357.6|12333.6|12357.6|12333.6|12356.3|12332.3|1
1622820540000|2021-06-04 15:29:00|12353.9|12329.9|12353.9|12329.9|12353.9|12329.9|12353.9|12329.9|5
1622820560000|2021-06-04 15:29:20|12355.1|12331.1|12355.1|12331.1|12355.1|12331.1|12355.1|12331.1|1
1622820600000|2021-06-04 15:30:00|12356.3|12332.3|12356.3|12332.3|12356.3|12332.3|12356.3|12332.3|8
1622820660000|2021-06-04 15:31:00|12361.3|12337.3|12361.3|12337.3|12361.3|12337.3|12361.3|12337.3|0
1622820750000|2021-06-04 15:32:30|12360|12336|12360|12336|12360|12336|12360|12336|1
1622820760000|2021-06-04 15:32:40|12357.4|12333.4|12354.9|12330.9|12357.4|12333.4|12354.9|12330.9|2
1622820780000|2021-06-04 15:33:00|12356.2|12332.2|12356.2|12332.2|12356.2|12332.2|12356.2|12332.2|0
1622820790000|2021-06-04 15:33:10|12357.4|12333.4|12358.7|12334.7|12358.7|12334.7|12357.4|12333.4|5
1622820850000|2021-06-04 15:34:10|12359.9|12335.9|12359.9|12335.9|12359.9|12335.9|12359.9|12335.9|4
1622820880000|2021-06-04 15:34:40|12362.4|12338.4|12369.9|12345.9|12369.9|12345.9|12362.4|12338.4|6
1622820890000|2021-06-04 15:34:50|12372.4|12348.4|12369.9|12345.9|12372.4|12348.4|12369.9|12345.9|6
1622820910000|2021-06-04 15:35:10|12372.4|12348.4|12369.9|12345.9|12372.4|12348.4|12369.9|12345.9|1
1622820920000|2021-06-04 15:35:20|12371.1|12347.1|12369.9|12345.9|12371.1|12347.1|12369.9|12345.9|3
1622820950000|2021-06-04 15:35:50|12368.7|12344.7|12368.7|12344.7|12368.7|12344.7|12368.7|12344.7|0
1622821070000|2021-06-04 15:37:50|12374.9|12350.9|12376.2|12352.2|12382.4|12358.4|12374.9|12350.9|41
1622821090000|2021-06-04 15:38:10|12378.7|12354.7|12378.7|12354.7|12378.7|12354.7|12378.7|12354.7|0
1622821100000|2021-06-04 15:38:20|12379.9|12355.9|12382.4|12358.4|12382.4|12358.4|12379.9|12355.9|3
1622821110000|2021-06-04 15:38:30|12383.7|12359.7|12383.7|12359.7|12383.7|12359.7|12383.7|12359.7|0
1622821120000|2021-06-04 15:38:40|||||||||3
1622821160000|2021-06-04 15:39:20|||||||||1
1622821200000|2021-06-04 15:40:00|||||||||1
1622821210000|2021-06-04 15:40:10|||||||||4
1622821220000|2021-06-04 15:40:20|||||||||1
1622821230000|2021-06-04 15:40:30|||||||||1
1622821240000|2021-06-04 15:40:40|12377.3|12353.3|12377.3|12353.3|12377.3|12353.3|12377.3|12353.3|3
1622821380000|2021-06-04 15:43:00|12376.1|12352.1|12376.1|12352.1|12376.1|12352.1|12376.1|12352.1|0
1622821500000|2021-06-04 15:45:00|12374.8|12350.8|12372.4|12348.4|12374.8|12350.8|12372.4|12348.4|3
1622821530000|2021-06-04 15:45:30|12369.9|12345.9|12369.9|12345.9|12369.9|12345.9|12369.9|12345.9|2
1622821550000|2021-06-04 15:45:50|12362.5|12338.5|12362.5|12338.5|12362.5|12338.5|12362.5|12338.5|1
1622821580000|2021-06-04 15:46:20|12364.9|12340.9|12364.9|12340.9|12364.9|12340.9|12364.9|12340.9|3
1622821810000|2021-06-04 15:50:10|12367.4|12343.4|12367.4|12343.4|12367.4|12343.4|12367.4|12343.4|0
1622821820000|2021-06-04 15:50:20|12364.9|12340.9|12368.7|12344.7|12369.9|12345.9|12364.9|12340.9|0
1622821830000|2021-06-04 15:50:30|12367.4|12343.4|12369.9|12345.9|12369.9|12345.9|12367.4|12343.4|0
1622821840000|2021-06-04 15:50:40|12371.2|12347.2|12373.6|12349.6|12373.6|12349.6|12371.2|12347.2|1
1622821850000|2021-06-04 15:50:50|12374.9|12350.9|12374.9|12350.9|12374.9|12350.9|12374.9|12350.9|1
1622821860000|2021-06-04 15:51:00|12373.6|12349.6|12373.6|12349.6|12373.6|12349.6|12373.6|12349.6|0
1622821910000|2021-06-04 15:51:50|||||||||2
1622821960000|2021-06-04 15:52:40|12373.7|12349.7|12373.7|12349.7|12373.7|12349.7|12373.7|12349.7|0
1622822090000|2021-06-04 15:54:50|12376.2|12352.2|12376.2|12352.2|12376.2|12352.2|12376.2|12352.2|0
1622822100000|2021-06-04 15:55:00|12377.5|12353.5|12377.5|12353.5|12377.5|12353.5|12377.5|12353.5|0
1622822110000|2021-06-04 15:55:10|||||||||1
1622822330000|2021-06-04 15:58:50|12380.1|12356.1|12381.3|12357.3|12381.3|12357.3|12380.1|12356.1|2
1622822440000|2021-06-04 16:00:40|||||||||1
1622822590000|2021-06-04 16:03:10|12382.6|12358.6|12382.6|12358.6|12382.6|12358.6|12382.6|12358.6|0
1622822750000|2021-06-04 16:05:50|12378.9|12354.9|12380.1|12356.1|12380.1|12356.1|12378.9|12354.9|7
1622822760000|2021-06-04 16:06:00|12378.9|12354.9|12378.9|12354.9|12378.9|12354.9|12378.9|12354.9|0
1622822800000|2021-06-04 16:06:40|12380.1|12356.1|12380.1|12356.1|12380.1|12356.1|12380.1|12356.1|1
1622822860000|2021-06-04 16:07:40|||||||||2
1622822910000|2021-06-04 16:08:30|||||||||1
1622822930000|2021-06-04 16:08:50|12378.9|12354.9|12378.9|12354.9|12378.9|12354.9|12378.9|12354.9|0
1622822980000|2021-06-04 16:09:40|||||||||2
1622823130000|2021-06-04 16:12:10|||||||||4
1622823140000|2021-06-04 16:12:20|12380.1|12356.1|12380.1|12356.1|12380.1|12356.1|12380.1|12356.1|0
1622823150000|2021-06-04 16:12:30|12381.3|12357.3|12382.6|12358.6|12382.6|12358.6|12381.3|12357.3|1
1622823160000|2021-06-04 16:12:40|||||||||1
1622823200000|2021-06-04 16:13:20|12383.8|12359.8|12383.8|12359.8|12383.8|12359.8|12383.8|12359.8|0
1622823210000|2021-06-04 16:13:30|12388.8|12364.8|12382.6|12358.6|12388.8|12364.8|12382.6|12358.6|2
1622823320000|2021-06-04 16:15:20|12381.4|12357.4|12382.6|12358.6|12382.6|12358.6|12381.4|12357.4|1
1622823340000|2021-06-04 16:15:40|||||||||1
1622823350000|2021-06-04 16:15:50|12383.8|12359.8|12382.6|12358.6|12383.8|12359.8|12382.6|12358.6|1
1622823380000|2021-06-04 16:16:20|12381.4|12357.4|12380.2|12356.2|12381.4|12357.4|12380.2|12356.2|3
1622823410000|2021-06-04 16:16:50|12379|12355|12377.8|12353.8|12379|12355|12377.8|12353.8|4
1622823420000|2021-06-04 16:17:00|12379|12355|12379|12355|12379|12355|12379|12355|0
1622823520000|2021-06-04 16:18:40|12377.7|12353.7|12377.7|12353.7|12377.7|12353.7|12377.7|12353.7|0
1622823540000|2021-06-04 16:19:00|12379|12355|12379|12355|12379|12355|12379|12355|0
1622823660000|2021-06-04 16:21:00|12380.2|12356.2|12380.2|12356.2|12380.2|12356.2|12380.2|12356.2|0
1622823680000|2021-06-04 16:21:20|12374.1|12350.1|12374.1|12350.1|12374.1|12350.1|12374.1|12350.1|3
1622823690000|2021-06-04 16:21:30|12371.6|12347.6|12371.7|12347.7|12371.7|12347.7|12371.6|12347.6|2
1622823800000|2021-06-04 16:23:20|12370.5|12346.5|12371.7|12347.7|12371.7|12347.7|12370.5|12346.5|5
1622824010000|2021-06-04 16:26:50|12370.5|12346.5|12370.5|12346.5|12370.5|12346.5|12370.5|12346.5|5
1622824040000|2021-06-04 16:27:20|12371.7|12347.7|12360.4|12336.4|12371.7|12347.7|12353|12329|64
1622824050000|2021-06-04 16:27:30|12363|12339|12363|12339|12363|12339|12363|12339|0
1622824060000|2021-06-04 16:27:40|12364.3|12340.3|12364.3|12340.3|12364.3|12340.3|12364.3|12340.3|5
1622824070000|2021-06-04 16:27:50|12363.1|12339.1|12360.5|12336.5|12363.1|12339.1|12360.5|12336.5|1
1622824080000|2021-06-04 16:28:00|||||||||1
1622824100000|2021-06-04 16:28:20|||||||||1
1622824140000|2021-06-04 16:29:00|12364.3|12340.3|12364.3|12340.3|12364.3|12340.3|12364.3|12340.3|0
1622824170000|2021-06-04 16:29:30|12364.4|12340.4|12364.4|12340.4|12364.4|12340.4|12364.4|12340.4|0
1622824190000|2021-06-04 16:29:50|||||||||1
1622824210000|2021-06-04 16:30:10|12365.6|12341.6|12366.9|12342.9|12366.9|12342.9|12365.6|12341.6|2
1622824390000|2021-06-04 16:33:10|12365.7|12341.7|12365.7|12341.7|12365.7|12341.7|12365.6|12341.6|0
1622824410000|2021-06-04 16:33:30|12364.4|12340.4|12364.4|12340.4|12364.4|12340.4|12364.4|12340.4|0
1622824740000|2021-06-04 16:39:00|12363.2|12339.2|12363.2|12339.2|12363.2|12339.2|12363.2|12339.2|6
1622824760000|2021-06-04 16:39:20|12360.7|12336.7|12360.7|12336.7|12360.7|12336.7|12360.7|12336.7|0
1622824830000|2021-06-04 16:40:30|||||||||1
1622824840000|2021-06-04 16:40:40|12362|12338|12362|12338|12362|12338|12362|12338|19
1622824900000|2021-06-04 16:41:40|12360.7|12336.7|12360.7|12336.7|12360.7|12336.7|12360.7|12336.7|0
1622825010000|2021-06-04 16:43:30|12354.2|12330.2|12326.9|12302.9|12354.2|12330.2|12326.9|12299.9|7
1622825050000|2021-06-04 16:44:10|12333.4|12309.4|12343.2|12319.2|12343.2|12319.2|12333.4|12309.4|2
1622825080000|2021-06-04 16:44:40|12345.7|12321.7|12343.2|12319.2|12345.7|12321.7|12343.2|12319.2|3
1622825100000|2021-06-04 16:45:00|12338.2|12314.2|12338.2|12314.2|12338.2|12314.2|12338.2|12314.2|4
1622825110000|2021-06-04 16:45:10|||||||||3
1622825520000|2021-06-04 16:52:00|||||||||2
1622825550000|2021-06-04 16:52:30|12334.3|12310.3|12334.4|12310.4|12334.4|12310.4|12329.3|12305.3|1
1622825560000|2021-06-04 16:52:40|12331.9|12307.9|12334.4|12310.4|12334.4|12310.4|12331.9|12307.9|0
1622825570000|2021-06-04 16:52:50|||||||||10
1622825590000|2021-06-04 16:53:10|12338.2|12314.2|12338.2|12314.2|12338.2|12314.2|12338.2|12314.2|0
1622825740000|2021-06-04 16:55:40|12342.1|12318.1|12345.7|12321.7|12345.7|12321.7|12342.1|12318.1|3
1622825770000|2021-06-04 16:56:10|||||||||1
1622825790000|2021-06-04 16:56:30|12346.2|12306.2|12346.2|12306.2|12346.2|12311.7|12335.7|12306.1|8
1622825830000|2021-06-04 16:57:10|12339.4|12315.4|12353.8|12313.8|12353.8|12315.4|12339.4|12313.8|0
1622825860000|2021-06-04 16:57:40|12340.8|12316.8|12340.8|12316.8|12340.8|12316.8|12340.8|12316.8|0
1622825940000|2021-06-04 16:59:00|12340.9|12316.9|12340.9|12316.9|12340.9|12316.9|12340.9|12316.9|0
1622825950000|2021-06-04 16:59:10|12353.9|12313.9|12343.4|12319.4|12353.9|12320.7|12343.4|12313.9|1
1622826040000|2021-06-04 17:00:40|12344.6|12320.6|12344.6|12320.6|12344.6|12320.6|12344.6|12320.6|0
1622826250000|2021-06-04 17:04:10|12347|12323|12344.6|12320.6|12348.3|12324.3|12344.6|12320.6|6
1622826390000|2021-06-04 17:06:30|||||||||1
1622826420000|2021-06-04 17:07:00|||||||||1
1622826440000|2021-06-04 17:07:20|||||||||1
1622826460000|2021-06-04 17:07:40|||||||||1
1622826470000|2021-06-04 17:07:50|12360.1|12320.1|12360.1|12320.1|12360.1|12320.1|12357.6|12317.6|4
1622826480000|2021-06-04 17:08:00|||||||||1
1622826510000|2021-06-04 17:08:30|||||||||1
1622826530000|2021-06-04 17:08:50|12362.7|12322.7|12360.1|12320.1|12372.6|12322.7|12360.1|12312.6|2
1622826540000|2021-06-04 17:09:00|12372.6|12312.6|12360.1|12320.1|12372.6|12320.1|12360.1|12312.6|1
1622826570000|2021-06-04 17:09:30|||||||||1
1622826580000|2021-06-04 17:09:40|12363.8|12323.8|12361.3|12321.3|12363.8|12323.8|12361.3|12321.3|1
1622826600000|2021-06-04 17:10:00|||||||||1
1622826630000|2021-06-04 17:10:30|||||||||1
1622826660000|2021-06-04 17:11:00|12362.5|12322.5|12376.3|12316.3|12376.3|12323.8|12362.5|12316.3|3
1622826690000|2021-06-04 17:11:30|||||||||1
1622826720000|2021-06-04 17:12:00|12378.8|12318.8|12350.8|12326.8|12378.8|12329.4|12350.8|12316.3|0
1622826730000|2021-06-04 17:12:10|12376.3|12316.3|12376.3|12316.3|12376.3|12316.3|12376.3|12316.3|2
1622826740000|2021-06-04 17:12:20|12378.8|12318.8|12376.3|12316.3|12378.8|12318.8|12376.3|12316.3|0
1622826770000|2021-06-04 17:12:50|||||||||1
1622826780000|2021-06-04 17:13:00|||||||||1
1622826810000|2021-06-04 17:13:30|||||||||1
1622826820000|2021-06-04 17:13:40|12377.5|12317.5|12378.8|12318.8|12378.8|12318.8|12377.5|12317.5|2
1622826830000|2021-06-04 17:13:50|12383.9|12323.9|12376.3|12316.3|12383.9|12323.9|12376.3|12316.3|10
1622826840000|2021-06-04 17:14:00|12375|12315|12376.3|12316.3|12376.3|12316.3|12375|12315|5
1622827130000|2021-06-04 17:18:50|12368.8|12328.8|12368.8|12328.8|12368.8|12328.8|12368.8|12328.8|0
1622827180000|2021-06-04 17:19:40|||||||||1
1622827250000|2021-06-04 17:20:50|||||||||1
1622827280000|2021-06-04 17:21:20|||||||||1
1622827330000|2021-06-04 17:22:10|||||||||1
1622827340000|2021-06-04 17:22:20|12370.1|12330.1|12370.1|12330.1|12370.1|12330.1|12370.1|12330.1|11
1622827430000|2021-06-04 17:23:50|||||||||1
1622827440000|2021-06-04 17:24:00|12372.6|12332.6|12372.6|12332.6|12372.6|12332.6|12372.6|12332.6|0
1622827470000|2021-06-04 17:24:30|12365.8|12341.8|12365.8|12341.8|12365.8|12341.8|12365.8|12341.8|0
1622827480000|2021-06-04 17:24:40|12367.1|12343.1|12367.1|12343.1|12367.1|12343.1|12367.1|12343.1|0
1622827500000|2021-06-04 17:25:00|12368.3|12344.3|12369.6|12345.6|12369.6|12345.6|12368.3|12344.3|0
1622827530000|2021-06-04 17:25:30|||||||||1
1622827580000|2021-06-04 17:26:20|12372.1|12348.1|12372.1|12348.1|12372.1|12348.1|12372.1|12348.1|1
1622827590000|2021-06-04 17:26:30|||||||||1
1622827600000|2021-06-04 17:26:40|12373.3|12349.3|12379.6|12355.6|12379.6|12355.6|12373.3|12349.3|0
1622827620000|2021-06-04 17:27:00|12377.2|12353.2|12369.5|12345.5|12387.6|12353.2|12369.5|12327.6|2
1622827630000|2021-06-04 17:27:10|12372.1|12348.1|12372.1|12348.1|12372.1|12348.1|12372.1|12348.1|0
1622827650000|2021-06-04 17:27:30|12372.2|12348.2|12372.2|12348.2|12372.2|12348.2|12372.2|12348.2|0
1622827700000|2021-06-04 17:28:20|12377.4|12353.4|12382.7|12342.7|12385.2|12353.4|12377.4|12342.7|1
1622827710000|2021-06-04 17:28:30|12377.2|12353.2|12382.7|12342.7|12382.7|12353.2|12374.7|12342.7|2
1622827720000|2021-06-04 17:28:40|12381.4|12341.4|12389.7|12365.7|12389.7|12365.7|12372.2|12341.4|4
1622827730000|2021-06-04 17:28:50|12388.5|12364.5|12387.2|12363.2|12388.5|12364.5|12387.2|12363.2|1
1622827740000|2021-06-04 17:29:00|12389.7|12365.7|12387.2|12363.2|12389.7|12365.7|12387.2|12363.2|13
1622827750000|2021-06-04 17:29:10|||||||||10
1622827760000|2021-06-04 17:29:20|12388.5|12364.5|12388.5|12364.5|12388.5|12364.5|12388.5|12364.5|10
1622827770000|2021-06-04 17:29:30|12389.7|12365.7|12391|12367|12391|12367|12389.7|12365.7|17
1622827780000|2021-06-04 17:29:40|||||||||15
1622827790000|2021-06-04 17:29:50|||||||||15
1622827820000|2021-06-04 17:30:20|12389.8|12365.8|12388.5|12364.5|12389.8|12365.8|12388.5|12364.5|0
1622827880000|2021-06-04 17:31:20|12396|12372|12396|12372|12396|12372|12396|12372|3
1622827990000|2021-06-04 17:33:10|12394.7|12370.7|12394.7|12370.7|12394.7|12370.7|12394.7|12370.7|0
1622828050000|2021-06-04 17:34:10|12401|12377|12401|12377|12401|12377|12401|12377|6
1622828070000|2021-06-04 17:34:30|12399.7|12375.7|12399.7|12375.7|12399.7|12375.7|12399.7|12375.7|0
1622828080000|2021-06-04 17:34:40|12397.2|12373.2|12393.5|12369.5|12397.2|12373.2|12393.5|12369.5|2
1622828320000|2021-06-04 17:38:40|12392.2|12368.2|12397.2|12373.2|12397.2|12373.2|12392.2|12368.2|10
1622828380000|2021-06-04 17:39:40|||||||||1
1622828930000|2021-06-04 17:48:50|||||||||1
1622828950000|2021-06-04 17:49:10|12398.4|12374.4|12399.7|12375.7|12399.7|12375.7|12398.4|12374.4|1
1622829130000|2021-06-04 17:52:10|12397.2|12373.2|12397.2|12373.2|12397.2|12373.2|12397.2|12373.2|3
1622829150000|2021-06-04 17:52:30|12399.7|12375.7|12399.7|12375.7|12399.7|12375.7|12399.7|12375.7|1
1622829170000|2021-06-04 17:52:50|||||||||1
1622829210000|2021-06-04 17:53:30|12398.4|12374.4|12397.2|12373.2|12398.4|12374.4|12397.2|12373.2|1
1622829250000|2021-06-04 17:54:10|12398.4|12374.4|12399.7|12375.7|12399.7|12375.7|12398.4|12374.4|0
1622829260000|2021-06-04 17:54:20|||||||||1
1622829290000|2021-06-04 17:54:50|||||||||1
1622829360000|2021-06-04 17:56:00|12399.8|12375.8|12399.8|12375.8|12399.8|12375.8|12399.8|12375.8|0
1622829400000|2021-06-04 17:56:40|12397.2|12373.2|12392.3|12368.3|12397.2|12373.2|12392.3|12368.3|5
1622829410000|2021-06-04 17:56:50|12393.5|12369.5|12392.3|12368.3|12394.8|12370.8|12392.3|12368.3|0
1622829510000|2021-06-04 17:58:30|12390.3|12330.3|12390.3|12330.3|12390.3|12330.3|12390.3|12330.3|10
1622829520000|2021-06-04 17:58:40|12389.1|12329.1|12392.8|12332.8|12392.8|12332.8|12387.8|12327.8|0
1622829540000|2021-06-04 17:59:00|12379.6|12355.6|12379.6|12355.6|12379.6|12355.6|12379.6|12355.6|0
1622829550000|2021-06-04 17:59:10|12384.8|12360.8|12384.8|12360.8|12384.8|12360.8|12384.8|12360.8|0
1622829560000|2021-06-04 17:59:20|12383.5|12359.5|12383.5|12359.5|12383.5|12359.5|12383.5|12359.5|5
1622829570000|2021-06-04 17:59:30|12386.1|12362.1|12386.1|12362.1|12386.1|12362.1|12386.1|12362.1|0
1622829580000|2021-06-04 17:59:40|12396.5|12356.5|12396.5|12356.5|12396.5|12356.5|12396.5|12356.5|1
1622829590000|2021-06-04 17:59:50|12401.5|12341.5|12401.5|12341.5|12401.5|12341.5|12401.5|12341.5|3
1623067200000|2021-06-07 12:00:00|12428.3|12404.3|12511.3|12451.3|12514.9|12454.9|12428.3|12399.6|26
1623067210000|2021-06-07 12:00:10|12512.7|12452.7|12503.8|12443.8|12513.8|12453.8|12499.9|12439.9|4
1623067220000|2021-06-07 12:00:20|12488.8|12448.8|12496.3|12456.3|12508|12469.3|12488.8|12448|3
1623067230000|2021-06-07 12:00:30|12495.2|12455.2|12493|12453|12496.3|12466.8|12480.8|12448.8|0
1623067240000|2021-06-07 12:00:40|12488.8|12448.8|12493.8|12453.8|12493.8|12466.8|12481.9|12448.8|0
1623067260000|2021-06-07 12:01:00|12488.3|12464.3|12485.8|12461.8|12488.3|12464.3|12485.8|12461.8|0
1623067270000|2021-06-07 12:01:10|12488.3|12464.3|12485.8|12461.8|12488.3|12464.3|12483.3|12459.3|0
1623067290000|2021-06-07 12:01:30|12490|12466|12499.9|12459.9|12501.3|12467.1|12488.3|12457.4|1
1623067300000|2021-06-07 12:01:40|12503.8|12463.8|12493.3|12469.3|12503.8|12469.3|12490.8|12462.4|0
1623067310000|2021-06-07 12:01:50|12492.2|12468.2|12503.8|12463.8|12503.8|12469.3|12490.8|12463.8|0
1623067320000|2021-06-07 12:02:00|12500.2|12476.2|12505.8|12481.8|12505.8|12481.8|12500.2|12476.2|0
1623067330000|2021-06-07 12:02:10|12515.5|12491.5|12515.5|12491.5|12515.5|12491.5|12515.5|12491.5|7
1623067340000|2021-06-07 12:02:20|12514.4|12490.4|12515.8|12491.8|12518|12494|12513.3|12489.3|1
1623067350000|2021-06-07 12:02:30|12516.9|12492.9|12516.9|12492.9|12516.9|12492.9|12516.9|12492.9|3
1623067370000|2021-06-07 12:02:50|12515.8|12491.8|12516.9|12492.9|12516.9|12492.9|12515.8|12491.8|1
1623067380000|2021-06-07 12:03:00|12511.1|12487.1|12511.1|12487.1|12511.1|12487.1|12511.1|12487.1|3
1623067390000|2021-06-07 12:03:10|12508.6|12484.6|12508.6|12484.6|12508.6|12484.6|12508.6|12484.6|0
1623067410000|2021-06-07 12:03:30|12511.1|12487.1|12511.1|12487.1|12511.1|12487.1|12511.1|12487.1|1
1623067420000|2021-06-07 12:03:40|12510|12486|12510|12486|12510|12486|12510|12486|3
1623067460000|2021-06-07 12:04:20|12494.7|12470.7|12494.7|12470.7|12494.7|12470.7|12494.7|12470.7|2
1623067500000|2021-06-07 12:05:00|12493.3|12469.3|12510.2|12470.2|12510.2|12470.2|12492.2|12467.7|2
1623067520000|2021-06-07 12:05:20|12501.1|12477.1|12501.1|12477.1|12501.1|12477.1|12501.1|12477.1|0
1623067530000|2021-06-07 12:05:30|12499.7|12475.7|12510.2|12470.2|12510.2|12475.7|12499.7|12470.2|0
1623067540000|2021-06-07 12:05:40|12501.1|12477.1|12510.2|12470.2|12510.2|12477.1|12499.7|12470.2|0
1623067550000|2021-06-07 12:05:50|12501.1|12477.1|12501.1|12477.1|12501.1|12477.1|12501.1|12477.1|0
1623067560000|2021-06-07 12:06:00|12499.7|12475.7|12499.7|12475.7|12499.7|12475.7|12499.7|12475.7|0
1623067580000|2021-06-07 12:06:20|12497.2|12473.2|12497.2|12473.2|12497.2|12473.2|12497.2|12473.2|0
1623067640000|2021-06-07 12:07:20|||||||||1
1623067750000|2021-06-07 12:09:10|12494.4|12470.4|12493.3|12469.3|12494.4|12470.4|12493.3|12469.3|0
1623067810000|2021-06-07 12:10:10|12489.4|12465.4|12489.4|12465.4|12489.4|12465.4|12489.4|12465.4|0
1623067860000|2021-06-07 12:11:00|12485.8|12461.8|12483.3|12459.3|12485.8|12461.8|12483.3|12459.3|5
1623067880000|2021-06-07 12:11:20|12484.4|12460.4|12484.4|12460.4|12484.4|12460.4|12484.4|12460.4|3
1623067960000|2021-06-07 12:12:40|12484.8|12460.8|12484.8|12460.8|12484.8|12460.8|12484.8|12460.8|0
1623068110000|2021-06-07 12:15:10|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|8
1623068200000|2021-06-07 12:16:40|12481.2|12457.2|12481.2|12457.2|12481.2|12457.2|12481.2|12457.2|0
1623068250000|2021-06-07 12:17:30|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|1
1623068300000|2021-06-07 12:18:20|12481.2|12457.2|12482.3|12458.3|12482.3|12458.3|12481.2|12457.2|0
1623068310000|2021-06-07 12:18:30|||||||||1
1623068400000|2021-06-07 12:20:00|12478.7|12454.7|12478.7|12454.7|12478.7|12454.7|12478.7|12454.7|0
1623068420000|2021-06-07 12:20:20|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|12482.3|12458.3|3
1623068450000|2021-06-07 12:20:50|12481.2|12457.2|12481.2|12457.2|12481.2|12457.2|12481.2|12457.2|1
1623068540000|2021-06-07 12:22:20|||||||||1
1623068590000|2021-06-07 12:23:10|||||||||1
1623068660000|2021-06-07 12:24:20|12482.3|12458.3|12482.6|12458.6|12482.6|12458.6|12482.3|12458.3|0
1623068930000|2021-06-07 12:28:50|12493.7|12469.7|12493.7|12469.7|12493.7|12469.7|12493.7|12469.7|1
1623069080000|2021-06-07 12:31:20|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|12505.3|12465.3|1
1623069110000|2021-06-07 12:31:50|12502.8|12462.8|12501.7|12461.7|12502.8|12462.8|12501.7|12461.7|2
1623069120000|2021-06-07 12:32:00|12503.9|12463.9|12505.3|12465.3|12505.3|12465.3|12503.9|12463.9|0
1623069170000|2021-06-07 12:32:50|||||||||5
1623069180000|2021-06-07 12:33:00|||||||||6
1623069190000|2021-06-07 12:33:10|12496.2|12472.2|12496.2|12472.2|12496.2|12472.2|12496.2|12472.2|0
1623069210000|2021-06-07 12:33:30|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|0
1623069360000|2021-06-07 12:36:00|12496.6|12472.6|12496.6|12472.6|12496.6|12472.6|12496.6|12472.6|4
1623069370000|2021-06-07 12:36:10|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|0
1623069400000|2021-06-07 12:36:40|||||||||1
1623069420000|2021-06-07 12:37:00|12496.6|12472.6|12496.6|12472.6|12496.6|12472.6|12496.6|12472.6|3
1623069430000|2021-06-07 12:37:10|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|12497.7|12473.7|0
1623069480000|2021-06-07 12:38:00|12502.3|12478.3|12507.3|12483.3|12507.3|12483.3|12502.3|12478.3|4
1623069490000|2021-06-07 12:38:10|12500.2|12476.2|12506.6|12482.6|12506.6|12482.6|12500.2|12476.2|5
1623069500000|2021-06-07 12:38:20|||||||||2
1623069520000|2021-06-07 12:38:40|||||||||1
1623069570000|2021-06-07 12:39:30|||||||||3
1623069610000|2021-06-07 12:40:10|12509.1|12485.1|12509.1|12485.1|12509.1|12485.1|12509.1|12485.1|1
1623069670000|2021-06-07 12:41:10|12521.6|12497.6|12524.1|12500.1|12524.1|12500.1|12521.6|12497.6|1
1623069790000|2021-06-07 12:43:10|12521.6|12497.6|12521.6|12497.6|12521.6|12497.6|12521.6|12497.6|0
1623069990000|2021-06-07 12:46:30|||||||||1
1623070000000|2021-06-07 12:46:40|||||||||1
1623070040000|2021-06-07 12:47:20|||||||||1
1623070050000|2021-06-07 12:47:30|12526.6|12502.6|12526.6|12502.6|12526.6|12502.6|12526.6|12502.6|5
1623070060000|2021-06-07 12:47:40|12529.4|12505.4|12531.6|12507.6|12531.6|12507.6|12529.4|12505.4|2
1623070070000|2021-06-07 12:47:50|12535.8|12511.8|12539.1|12515.1|12539.1|12515.1|12535.8|12511.8|14
1623070090000|2021-06-07 12:48:10|12540.2|12516.2|12544.1|12520.1|12544.1|12520.1|12540.2|12516.2|4
1623070100000|2021-06-07 12:48:20|||||||||1
1623070160000|2021-06-07 12:49:20|12545.2|12521.2|12547.7|12523.7|12547.7|12523.7|12545.2|12521.2|2
1623070170000|2021-06-07 12:49:30|12549.1|12525.1|12556.6|12532.6|12556.6|12532.6|12549.1|12525.1|4
1623070260000|2021-06-07 12:51:00|||||||||2
1623070360000|2021-06-07 12:52:40|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|12554.1|12530.1|1
1623070370000|2021-06-07 12:52:50|||||||||2
1623070410000|2021-06-07 12:53:30|||||||||1
1623070610000|2021-06-07 12:56:50|||||||||1
1623070620000|2021-06-07 12:57:00|||||||||1
1623070670000|2021-06-07 12:57:50|12556.7|12532.7|12556.7|12532.7|12556.7|12532.7|12556.7|12532.7|0
1623070730000|2021-06-07 12:58:50|12558.1|12534.1|12559.2|12535.2|12559.2|12535.2|12558.1|12534.1|1
1623070750000|2021-06-07 12:59:10|||||||||1
1623070760000|2021-06-07 12:59:20|12564.2|12540.2|12564.2|12540.2|12564.2|12540.2|12564.2|12540.2|2
1623070770000|2021-06-07 12:59:30|12563.1|12539.1|12561.7|12537.7|12563.1|12539.1|12561.7|12537.7|0
1623070790000|2021-06-07 12:59:50|12566.7|12542.7|12566.7|12542.7|12566.7|12542.7|12566.7|12542.7|0
1623070800000|2021-06-07 13:00:00|||||||||3
1623070820000|2021-06-07 13:00:20|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|12565.6|12541.6|8
1623071060000|2021-06-07 13:04:20|||||||||1
1623071280000|2021-06-07 13:08:00|12564.5|12540.5|12561.7|12537.7|12564.5|12540.5|12561.7|12537.7|5
1623071360000|2021-06-07 13:09:20|||||||||1
1623071380000|2021-06-07 13:09:40|||||||||1
1623071400000|2021-06-07 13:10:00|12563.1|12539.1|12563.1|12539.1|12563.1|12539.1|12563.1|12539.1|0
1623071470000|2021-06-07 13:11:10|12560.6|12536.6|12560.6|12536.6|12560.6|12536.6|12560.6|12536.6|3
1623071480000|2021-06-07 13:11:20|12559.2|12535.2|12555.6|12531.6|12566.1|12535.2|12555.6|12526.1|3
1623071500000|2021-06-07 13:11:40|12564.7|12524.7|12564.7|12524.7|12564.7|12524.7|12564.7|12524.7|0
1623071520000|2021-06-07 13:12:00|12566.1|12526.1|12559.2|12535.2|12566.1|12535.2|12559.2|12526.1|0
1623071600000|2021-06-07 13:13:20|12566.1|12526.1|12566.1|12526.1|12566.1|12526.1|12566.1|12526.1|8
1623071610000|2021-06-07 13:13:30|12559.2|12535.2|12557|12533|12566.1|12535.2|12557|12526.1|0
1623071620000|2021-06-07 13:13:40|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|12555.6|12531.6|0
1623071950000|2021-06-07 13:19:10|12566.1|12526.1|12568.6|12528.6|12568.6|12528.6|12566.1|12526.1|7
1623071980000|2021-06-07 13:19:40|12567.6|12527.6|12566.1|12526.1|12567.6|12527.6|12566.1|12526.1|0
1623072060000|2021-06-07 13:21:00|||||||||5
1623072100000|2021-06-07 13:21:40|12571.2|12547.2|12584.1|12524.1|12584.1|12558.2|12571.2|12524.1|34
1623072110000|2021-06-07 13:21:50|12573|12533|12575.5|12535.5|12575.5|12535.5|12573|12533|0
1623072120000|2021-06-07 13:22:00|12570|12546|12570|12546|12570|12546|12570|12546|0
1623072140000|2021-06-07 13:22:20|12571.4|12547.4|12572.5|12548.5|12572.5|12548.5|12571.4|12547.4|2
1623072150000|2021-06-07 13:22:30|12575|12551|12577.2|12553.2|12577.2|12553.2|12575|12551|2
1623072160000|2021-06-07 13:22:40|12584.1|12544.1|12577.2|12553.2|12584.1|12553.2|12577.2|12544.1|0
1623072180000|2021-06-07 13:23:00|12582.2|12558.2|12582.2|12558.2|12582.2|12558.2|12582.2|12558.2|0
1623072190000|2021-06-07 13:23:10|12577.2|12553.2|12577.2|12553.2|12577.2|12553.2|12577.2|12553.2|5
1623072230000|2021-06-07 13:23:50|12576.1|12552.1|12576.1|12552.1|12576.1|12552.1|12576.1|12552.1|0
1623072330000|2021-06-07 13:25:30|12584.7|12560.7|12584.7|12560.7|12584.7|12560.7|12584.7|12560.7|3
1623072340000|2021-06-07 13:25:40|12581.1|12557.1|12581.1|12557.1|12581.1|12557.1|12581.1|12557.1|2
1623072460000|2021-06-07 13:27:40|12592.2|12568.2|12594.4|12570.4|12594.4|12570.4|12592.2|12568.2|2
1623072470000|2021-06-07 13:27:50|12598.6|12574.6|12599.7|12575.7|12599.7|12575.7|12597.2|12573.2|9
1623072480000|2021-06-07 13:28:00|12601.9|12577.9|12622.7|12582.7|12622.7|12589.6|12601.9|12577.9|3
1623072500000|2021-06-07 13:28:20|12617.2|12593.2|12616.1|12592.1|12624.1|12593.2|12615.8|12584.1|1
1623072550000|2021-06-07 13:29:10|12618.9|12594.9|12618.9|12594.9|12618.9|12594.9|12618.9|12594.9|0
1623072580000|2021-06-07 13:29:40|12624.6|12600.6|12624.6|12600.6|12624.6|12600.6|12624.6|12600.6|0
1623072660000|2021-06-07 13:31:00|||||||||3
1623072670000|2021-06-07 13:31:10|12626.8|12602.8|12628.9|12604.9|12628.9|12604.9|12626.8|12602.8|6
1623072680000|2021-06-07 13:31:20|12631.1|12607.1|12649.8|12609.8|12649.8|12612.8|12631.1|12606.9|7
1623072690000|2021-06-07 13:31:30|12642.9|12618.9|12652.5|12628.5|12655|12631|12642.9|12609.8|13
1623072720000|2021-06-07 13:32:00|||||||||1
1623072730000|2021-06-07 13:32:10|12655|12631|12639.1|12615.1|12656.4|12632.4|12639.1|12615.1|9
1623072740000|2021-06-07 13:32:20|12634.7|12610.7|12634.7|12610.7|12634.7|12610.7|12634.7|12610.7|2
1623072750000|2021-06-07 13:32:30|12633.6|12609.6|12631.4|12607.4|12633.6|12609.6|12631.4|12607.4|5
1623072760000|2021-06-07 13:32:40|12647.3|12607.3|12648.4|12608.4|12648.4|12608.4|12647.3|12607.3|0
1623072770000|2021-06-07 13:32:50|12639.3|12615.3|12639.3|12615.3|12639.3|12615.3|12639.3|12615.3|0
1623072780000|2021-06-07 13:33:00|12637.9|12613.9|12637.9|12613.9|12637.9|12613.9|12637.9|12613.9|0
1623072800000|2021-06-07 13:33:20|||||||||1
1623072810000|2021-06-07 13:33:30|12639|12615|12639|12615|12639|12615|12639|12615|0
1623072840000|2021-06-07 13:34:00|12640|12616|12640|12616|12640|12616|12640|12616|2
1623072850000|2021-06-07 13:34:10|12641.1|12617.1|12642.5|12618.5|12642.5|12618.5|12641.1|12617.1|0
1623072860000|2021-06-07 13:34:20|12648|12624|12653.6|12629.6|12653.6|12629.6|12648|12624|10
1623072870000|2021-06-07 13:34:30|12649.3|12625.3|12645|12621|12649.3|12625.3|12645|12621|1
1623072890000|2021-06-07 13:34:50|12646.1|12622.1|12647.5|12623.5|12647.5|12623.5|12646.1|12622.1|0
1623072900000|2021-06-07 13:35:00|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|5
1623072940000|2021-06-07 13:35:40|12647.2|12623.2|12647.2|12623.2|12647.2|12623.2|12647.2|12623.2|0
1623072960000|2021-06-07 13:36:00|12648.6|12624.6|12648.6|12624.6|12648.6|12624.6|12648.6|12624.6|0
1623072980000|2021-06-07 13:36:20|12647.5|12623.5|12647.5|12623.5|12647.5|12623.5|12647.5|12623.5|7
1623072990000|2021-06-07 13:36:30|12652.1|12628.1|12650.7|12626.7|12652.1|12628.1|12650.7|12626.7|0
1623073000000|2021-06-07 13:36:40|12652.9|12628.9|12652.9|12628.9|12652.9|12628.9|12652.9|12628.9|1
1623073010000|2021-06-07 13:36:50|12655.7|12631.7|12653.2|12629.2|12655.7|12631.7|12653.2|12629.2|1
1623073020000|2021-06-07 13:37:00|||||||||1
1623073030000|2021-06-07 13:37:10|12654.3|12630.3|12656|12632|12658.5|12634.5|12654.3|12630.3|2
1623073040000|2021-06-07 13:37:20|12653.2|12629.2|12652.1|12628.1|12653.2|12629.2|12652.1|12628.1|2
1623073050000|2021-06-07 13:37:30|12649.6|12625.6|12649.6|12625.6|12649.6|12625.6|12649.6|12625.6|0
1623073140000|2021-06-07 13:39:00|12651.8|12627.8|12652.1|12628.1|12654.6|12630.6|12651.8|12627.8|1
1623073200000|2021-06-07 13:40:00|12654.6|12630.6|12654.6|12630.6|12654.6|12630.6|12654.6|12630.6|1
1623073210000|2021-06-07 13:40:10|12653.5|12629.5|12652.1|12628.1|12653.5|12629.5|12652.1|12628.1|0
1623073220000|2021-06-07 13:40:20|12649.6|12625.6|12649.6|12625.6|12649.6|12625.6|12649.6|12625.6|7
1623073230000|2021-06-07 13:40:30|||||||||1
1623073240000|2021-06-07 13:40:40|12652.5|12628.5|12652.1|12628.1|12654.6|12630.6|12652.1|12628.1|2
1623073250000|2021-06-07 13:40:50|12651|12627|12649.6|12625.6|12651|12627|12649.6|12625.6|2
1623073290000|2021-06-07 13:41:30|12654.6|12630.6|12652.1|12628.1|12654.6|12630.6|12652.1|12628.1|3
1623073300000|2021-06-07 13:41:40|12651|12627|12648.5|12624.5|12651|12627|12648.5|12624.5|8
1623073310000|2021-06-07 13:41:50|12647.5|12623.5|12646|12622|12647.5|12623.5|12646|12622|0
1623073380000|2021-06-07 13:43:00|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|12646.1|12622.1|0
1623073420000|2021-06-07 13:43:40|12639|12615|12635.7|12611.7|12639|12615|12635.7|12611.7|5
1623073430000|2021-06-07 13:43:50|12633.2|12609.2|12637.1|12613.1|12644.1|12613.1|12629.6|12604.1|2
1623073570000|2021-06-07 13:46:10|12639.3|12615.3|12650.4|12626.4|12650.4|12626.4|12639.3|12615.3|4
1623073580000|2021-06-07 13:46:20|12654.3|12630.3|12656.8|12632.8|12656.8|12632.8|12654.3|12630.3|0
1623073590000|2021-06-07 13:46:30|12654.6|12630.6|12665.4|12641.4|12665.4|12641.4|12654.6|12630.6|5
1623073600000|2021-06-07 13:46:40|12662.2|12638.2|12664.8|12640.8|12672.7|12645|12662.2|12632.7|8
1623073610000|2021-06-07 13:46:50|12670.1|12646.1|12672.6|12648.6|12672.6|12648.6|12670.1|12646.1|12
1623073620000|2021-06-07 13:47:00|||||||||11
1623073640000|2021-06-07 13:47:20|12677.6|12653.6|12680.1|12656.1|12680.1|12656.1|12677.6|12653.6|7
1623073650000|2021-06-07 13:47:30|||||||||5
1623073660000|2021-06-07 13:47:40|12679|12655|12677.9|12653.9|12679|12655|12677.9|12653.9|3
1623073680000|2021-06-07 13:48:00|12675.7|12651.7|12675.7|12651.7|12675.7|12651.7|12675.7|12651.7|0
1623073750000|2021-06-07 13:49:10|12674.7|12650.7|12674.7|12650.7|12674.7|12650.7|12674.7|12650.7|2
1623073810000|2021-06-07 13:50:10|12676.1|12652.1|12676.1|12652.1|12676.1|12652.1|12676.1|12652.1|1
1623073840000|2021-06-07 13:50:40|12677.2|12653.2|12675.8|12651.8|12677.2|12653.2|12675.8|12651.8|0
1623073980000|2021-06-07 13:53:00|||||||||1
1623074050000|2021-06-07 13:54:10|||||||||1
1623074250000|2021-06-07 13:57:30|||||||||1
1623074300000|2021-06-07 13:58:20|||||||||1
1623074320000|2021-06-07 13:58:40|||||||||1
1623074370000|2021-06-07 13:59:30|||||||||1
1623074380000|2021-06-07 13:59:40|12676.9|12652.9|12676.9|12652.9|12676.9|12652.9|12676.9|12652.9|0
1623074390000|2021-06-07 13:59:50|12681.9|12657.9|12681.9|12657.9|12681.9|12657.9|12681.9|12657.9|1
1623074400000|2021-06-07 14:00:00|12686.9|12662.9|12686.9|12662.9|12686.9|12662.9|12686.9|12662.9|1
1623074410000|2021-06-07 14:00:10|12688|12664|12686.5|12662.5|12688|12664|12686.5|12662.5|10
1623074430000|2021-06-07 14:00:30|12687.6|12663.6|12688|12664|12690.5|12666.5|12687.6|12663.6|0
1623074440000|2021-06-07 14:00:40|12686.9|12662.9|12686.9|12662.9|12686.9|12662.9|12686.9|12662.9|2
1623074490000|2021-06-07 14:01:30|12685.5|12661.5|12684.4|12660.4|12685.5|12661.5|12684.4|12660.4|0
1623074510000|2021-06-07 14:01:50|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|11
1623074580000|2021-06-07 14:03:00|12687.6|12663.6|12689.1|12665.1|12689.1|12665.1|12687.6|12663.6|0
1623074590000|2021-06-07 14:03:10|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|12686.6|12662.6|4
1623074700000|2021-06-07 14:05:00|12685.5|12661.5|12684.4|12660.4|12685.5|12661.5|12684.4|12660.4|7
1623074740000|2021-06-07 14:05:40|12685.5|12661.5|12686.6|12662.6|12686.6|12662.6|12685.5|12661.5|0
1623074770000|2021-06-07 14:06:10|12687.7|12663.7|12690.2|12666.2|12690.2|12666.2|12687.7|12663.7|9
1623074780000|2021-06-07 14:06:20|12691.2|12667.2|12692.7|12668.7|12692.7|12668.7|12691.2|12667.2|0
1623074790000|2021-06-07 14:06:30|12691.6|12667.6|12691.6|12667.6|12692.7|12668.7|12691.6|12667.6|15
1623074800000|2021-06-07 14:06:40|12693|12669|12693|12669|12693|12669|12693|12669|0
1623074810000|2021-06-07 14:06:50|12694.4|12670.4|12694.4|12670.4|12694.4|12670.4|12694.4|12670.4|1
1623074840000|2021-06-07 14:07:20|||||||||1
1623074850000|2021-06-07 14:07:30|12685.5|12661.5|12677.7|12653.7|12685.5|12661.5|12677.7|12653.7|4
1623074860000|2021-06-07 14:07:40|12675.5|12651.5|12674.1|12650.1|12675.5|12651.5|12674.1|12650.1|1
1623074880000|2021-06-07 14:08:00|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|1
1623074890000|2021-06-07 14:08:10|12671.9|12647.9|12667.7|12643.7|12671.9|12647.9|12667.7|12643.7|6
1623074900000|2021-06-07 14:08:20|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|3
1623074920000|2021-06-07 14:08:40|||||||||1
1623074970000|2021-06-07 14:09:30|12669.1|12645.1|12669.1|12645.1|12669.1|12645.1|12669.1|12645.1|0
1623075000000|2021-06-07 14:10:00|12672.7|12648.7|12672.7|12648.7|12672.7|12648.7|12672.7|12648.7|3
1623075010000|2021-06-07 14:10:10|12671.3|12647.3|12670.2|12646.2|12671.3|12647.3|12670.2|12646.2|1
1623075060000|2021-06-07 14:11:00|12671.6|12647.6|12671.6|12647.6|12671.6|12647.6|12671.6|12647.6|0
1623075090000|2021-06-07 14:11:30|12670.2|12646.2|12670.2|12646.2|12670.2|12646.2|12670.2|12646.2|0
1623075100000|2021-06-07 14:11:40|12671.6|12647.6|12671.6|12647.6|12671.6|12647.6|12671.6|12647.6|0
1623075110000|2021-06-07 14:11:50|12675.2|12651.2|12683|12659|12685.5|12661.5|12675.2|12651.2|1
1623075130000|2021-06-07 14:12:10|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|12680.5|12656.5|0
1623075220000|2021-06-07 14:13:40|12681.6|12657.6|12681.6|12657.6|12681.6|12657.6|12681.6|12657.6|1
1623075250000|2021-06-07 14:14:10|||||||||1
1623075290000|2021-06-07 14:14:50|12682.7|12658.7|12683|12659|12684.1|12660.1|12682.7|12658.7|1
1623075300000|2021-06-07 14:15:00|12681.6|12657.6|12676.9|12652.9|12681.6|12657.6|12676.9|12652.9|8
1623075310000|2021-06-07 14:15:10|||||||||2
1623075540000|2021-06-07 14:19:00|12671.9|12647.9|12669.4|12645.4|12671.9|12647.9|12669.4|12645.4|11
1623075570000|2021-06-07 14:19:30|||||||||1
1623075670000|2021-06-07 14:21:10|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|12670.5|12646.5|1
1623075690000|2021-06-07 14:21:30|12669.4|12645.4|12669.4|12645.4|12669.4|12645.4|12669.4|12645.4|0
1623075730000|2021-06-07 14:22:10|12669.5|12645.5|12669.5|12645.5|12669.5|12645.5|12669.5|12645.5|0
1623075800000|2021-06-07 14:23:20|||||||||1
1623075840000|2021-06-07 14:24:00|12668.4|12644.4|12667|12643|12668.4|12644.4|12667|12643|0
1623075890000|2021-06-07 14:24:50|12669.1|12645.1|12670.5|12646.5|12670.5|12646.5|12669.1|12645.1|2
1623075900000|2021-06-07 14:25:00|12671.6|12647.6|12674.1|12650.1|12674.1|12650.1|12671.6|12647.6|1
1623075930000|2021-06-07 14:25:30|||||||||1
1623075950000|2021-06-07 14:25:50|12673|12649|12673|12649|12673|12649|12673|12649|4
1623075990000|2021-06-07 14:26:30|12673.1|12649.1|12673.1|12649.1|12673.1|12649.1|12673.1|12649.1|0
1623076060000|2021-06-07 14:27:40|||||||||1
1623076070000|2021-06-07 14:27:50|||||||||1
1623076090000|2021-06-07 14:28:10|||||||||5
1623076100000|2021-06-07 14:28:20|12676.3|12652.3|12677.7|12653.7|12677.7|12653.7|12676.3|12652.3|5
1623076140000|2021-06-07 14:29:00|||||||||2
1623076280000|2021-06-07 14:31:20|||||||||7
1623076330000|2021-06-07 14:32:10|12680.6|12656.6|12680.6|12656.6|12680.6|12656.6|12680.6|12656.6|1
1623076340000|2021-06-07 14:32:20|||||||||5
1623076350000|2021-06-07 14:32:30|12677.7|12653.7|12672|12648|12677.7|12653.7|12672|12648|1
1623076400000|2021-06-07 14:33:20|12670.9|12646.9|12670.9|12646.9|12670.9|12646.9|12670.9|12646.9|2
1623076600000|2021-06-07 14:36:40|12672|12648|12672|12648|12672|12648|12670.9|12646.9|5
1623076690000|2021-06-07 14:38:10|12669.5|12645.5|12670.6|12646.6|12670.6|12646.6|12669.5|12645.5|2
1623076730000|2021-06-07 14:38:50|12669.5|12645.5|12670.6|12646.6|12670.6|12646.6|12669.5|12645.5|0
1623076740000|2021-06-07 14:39:00|12672|12648|12672|12648|12672|12648|12672|12648|0
1623076800000|2021-06-07 14:40:00|12650.6|12626.6|12651.1|12611.1|12655.3|12626.6|12650.6|12611.1|6
1623076870000|2021-06-07 14:41:10|12652.5|12612.5|12651.1|12611.1|12652.5|12612.5|12651.1|12611.1|1
1623076900000|2021-06-07 14:41:40|12656.1|12616.1|12658.6|12618.6|12658.6|12618.6|12656.1|12616.1|0
1623076910000|2021-06-07 14:41:50|12651.7|12627.7|12653.1|12629.1|12653.1|12629.1|12651.7|12627.7|0
1623077010000|2021-06-07 14:43:30|12658.9|12618.9|12656.4|12616.4|12658.9|12618.9|12656.4|12616.4|6
1623077070000|2021-06-07 14:44:30|||||||||1
1623077100000|2021-06-07 14:45:00|12657.9|12617.9|12653.1|12629.1|12660|12629.1|12653.1|12617.9|1
1623077210000|2021-06-07 14:46:50|12655.6|12631.6|12655.6|12631.6|12655.6|12631.6|12655.6|12631.6|1
1623077380000|2021-06-07 14:49:40|12660.6|12636.6|12655.6|12631.6|12660.6|12636.6|12655.6|12631.6|1
1623077390000|2021-06-07 14:49:50|12657.8|12633.8|12660.6|12636.6|12660.6|12636.6|12655.6|12631.6|2
1623077590000|2021-06-07 14:53:10|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|12659.2|12635.2|0
1623077600000|2021-06-07 14:53:20|||||||||1
1623077860000|2021-06-07 14:57:40|||||||||2
1623077910000|2021-06-07 14:58:30|||||||||2
1623077940000|2021-06-07 14:59:00|12659.3|12635.3|12659.3|12635.3|12659.3|12635.3|12659.3|12635.3|0
1623078390000|2021-06-07 15:06:30|||||||||1
1623078400000|2021-06-07 15:06:40|12660.7|12636.7|12660.7|12636.7|12660.7|12636.7|12660.7|12636.7|0
1623078460000|2021-06-07 15:07:40|12662.1|12638.1|12662.1|12638.1|12662.1|12638.1|12662.1|12638.1|0
1623078500000|2021-06-07 15:08:20|12665.7|12641.7|12675.4|12651.4|12675.4|12651.4|12665.7|12641.7|7
1623078510000|2021-06-07 15:08:30|||||||||1
1623078570000|2021-06-07 15:09:30|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|1
1623078580000|2021-06-07 15:09:40|12675.7|12651.7|12675.7|12651.7|12675.7|12651.7|12675.7|12651.7|0
1623078620000|2021-06-07 15:10:20|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|12676.8|12652.8|1
1623078900000|2021-06-07 15:15:00|12675.4|12651.4|12675.4|12651.4|12675.4|12651.4|12675.4|12651.4|0
1623078910000|2021-06-07 15:15:10|12671.8|12647.8|12676.1|12652.1|12677.6|12653.6|12670.7|12646.7|9
1623078920000|2021-06-07 15:15:20|||||||||1
1623078930000|2021-06-07 15:15:30|12670.4|12646.4|12671.5|12647.5|12672.6|12648.6|12670.4|12646.4|1
1623078960000|2021-06-07 15:16:00|12673.6|12649.6|12673.6|12649.6|12673.6|12649.6|12673.6|12649.6|1
1623078970000|2021-06-07 15:16:10|12672.6|12648.6|12672.6|12648.6|12672.6|12648.6|12672.6|12648.6|2
1623078980000|2021-06-07 15:16:20|12671.1|12647.1|12671.1|12647.1|12671.1|12647.1|12671.1|12647.1|1
1623079010000|2021-06-07 15:16:50|||||||||2
1623079030000|2021-06-07 15:17:10|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|0
1623079140000|2021-06-07 15:19:00|12672.2|12648.2|12672.2|12648.2|12672.2|12648.2|12672.2|12648.2|0
1623079160000|2021-06-07 15:19:20|12671.2|12647.2|12672.2|12648.2|12672.2|12648.2|12671.2|12647.2|2
1623079190000|2021-06-07 15:19:50|||||||||1
1623079210000|2021-06-07 15:20:10|12673.3|12649.3|12672.2|12648.2|12673.3|12649.3|12672.2|12648.2|2
1623079220000|2021-06-07 15:20:20|12673.3|12649.3|12673.3|12649.3|12673.3|12649.3|12673.3|12649.3|3
1623079230000|2021-06-07 15:20:30|||||||||1
1623079370000|2021-06-07 15:22:50|||||||||1
1623079380000|2021-06-07 15:23:00|||||||||1
1623079510000|2021-06-07 15:25:10|||||||||1
1623079600000|2021-06-07 15:26:40|12673.4|12649.4|12673.4|12649.4|12673.4|12649.4|12673.4|12649.4|0
1623079610000|2021-06-07 15:26:50|||||||||2
1623079640000|2021-06-07 15:27:20|||||||||2
1623079650000|2021-06-07 15:27:30|||||||||2
1623079660000|2021-06-07 15:27:40|12671.2|12647.2|12671.2|12647.2|12672.3|12648.3|12669|12645|4
1623079700000|2021-06-07 15:28:20|12670.1|12646.1|12670.1|12646.1|12671.2|12647.2|12670.1|12646.1|1
1623079710000|2021-06-07 15:28:30|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|0
1623079800000|2021-06-07 15:30:00|12672.3|12648.3|12671.2|12647.2|12672.3|12648.3|12671.2|12647.2|2
1623079810000|2021-06-07 15:30:10|12672.3|12648.3|12669|12645|12672.3|12648.3|12669|12645|2
1623079830000|2021-06-07 15:30:30|12666.9|12642.9|12663.3|12639.3|12666.9|12642.9|12663.3|12639.3|2
1623079840000|2021-06-07 15:30:40|12660|12636|12655.8|12631.8|12660|12636|12655.8|12631.8|8
1623079850000|2021-06-07 15:30:50|12657.2|12633.2|12658.3|12634.3|12658.3|12634.3|12657.2|12633.2|2
1623079960000|2021-06-07 15:32:40|12655.8|12631.8|12658.3|12634.3|12658.3|12634.3|12655.8|12631.8|2
1623079980000|2021-06-07 15:33:00|12650.8|12626.8|12630.8|12606.8|12650.8|12626.8|12630.8|12606.8|5
1623079990000|2021-06-07 15:33:10|12644.5|12584.5|12629.9|12589.9|12644.5|12589.9|12629.9|12584.5|2
1623080030000|2021-06-07 15:33:50|12628.5|12588.5|12629.5|12589.5|12637.4|12589.5|12628.5|12577.4|3
1623080140000|2021-06-07 15:35:40|12630.6|12590.6|12630.6|12590.6|12630.6|12590.6|12630.6|12590.6|1
1623080150000|2021-06-07 15:35:50|12620.5|12596.5|12630.6|12590.6|12630.6|12596.5|12620.5|12590.6|2
1623080270000|2021-06-07 15:37:50|12631.7|12591.7|12631.7|12591.7|12631.7|12591.7|12631.7|12591.7|0
1623080290000|2021-06-07 15:38:10|12624.8|12600.8|12633.1|12593.1|12633.1|12600.8|12624.8|12593.1|0
1623080400000|2021-06-07 15:40:00|12626.2|12602.2|12626.2|12602.2|12626.2|12602.2|12626.2|12602.2|0
1623080520000|2021-06-07 15:42:00|12627.7|12603.7|12629.8|12605.8|12629.8|12605.8|12627.7|12603.7|1
1623080530000|2021-06-07 15:42:10|12632.3|12608.3|12632.3|12608.3|12632.3|12608.3|12632.3|12608.3|2
1623080540000|2021-06-07 15:42:20|12638.2|12598.2|12636|12596|12638.2|12598.2|12636|12596|2
1623080550000|2021-06-07 15:42:30|12625.8|12601.8|12628.8|12588.8|12628.8|12601.8|12621.9|12588.8|3
1623080610000|2021-06-07 15:43:30|||||||||1
1623080660000|2021-06-07 15:44:20|12642.1|12582.1|12642.1|12582.1|12642.1|12582.1|12642.1|12582.1|1
1623080880000|2021-06-07 15:48:00|12646.3|12586.3|12646.3|12586.3|12646.3|12586.3|12646.3|12586.3|0
1623080900000|2021-06-07 15:48:20|12648.8|12588.8|12657.4|12597.4|12657.4|12597.4|12648.8|12588.8|1
1623080960000|2021-06-07 15:49:20|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|0
1623080970000|2021-06-07 15:49:30|12657.4|12597.4|12657.4|12597.4|12657.4|12597.4|12656.3|12596.3|0
1623081020000|2021-06-07 15:50:20|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|12656.3|12596.3|0
1623081030000|2021-06-07 15:50:30|12657.4|12597.4|12656.3|12596.3|12657.4|12597.4|12656.3|12596.3|0
1623081040000|2021-06-07 15:50:40|12668.5|12608.5|12676.8|12616.8|12676.8|12616.8|12668.5|12608.5|0
1623081060000|2021-06-07 15:51:00|12675.7|12615.7|12654.3|12614.3|12675.7|12615.7|12654.3|12614.3|2
1623081070000|2021-06-07 15:51:10|||||||||2
1623081080000|2021-06-07 15:51:20|12665.3|12605.3|12665.3|12605.3|12665.3|12605.3|12665.3|12605.3|2
1623081090000|2021-06-07 15:51:30|12665.4|12605.4|12665.4|12605.4|12665.4|12633|12652.8|12605.4|1
1623081100000|2021-06-07 15:51:40|12657|12633|12662|12638|12662|12638|12657|12633|0
1623081110000|2021-06-07 15:51:50|12663.1|12639.1|12667|12643|12667|12643|12663.1|12639.1|2
1623081120000|2021-06-07 15:52:00|12672.4|12648.4|12672.4|12648.4|12672.4|12648.4|12672.4|12648.4|3
1623081130000|2021-06-07 15:52:10|12671.3|12647.3|12671.3|12647.3|12671.3|12647.3|12671.3|12647.3|3
1623081140000|2021-06-07 15:52:20|12672.4|12648.4|12672.4|12648.4|12672.4|12648.4|12672.4|12648.4|2
1623081150000|2021-06-07 15:52:30|12673.4|12649.4|12673.4|12649.4|12673.4|12649.4|12673.4|12649.4|2
1623081180000|2021-06-07 15:53:00|12674.5|12650.5|12675.9|12651.9|12675.9|12651.9|12674.5|12650.5|0
1623081190000|2021-06-07 15:53:10|12678.4|12654.4|12700|12660|12704.7|12660|12678.4|12644.7|8
1623081200000|2021-06-07 15:53:20|12702.5|12662.5|12693.4|12669.4|12702.5|12669.4|12693.4|12662.5|0
1623081210000|2021-06-07 15:53:30|12694.5|12670.5|12693.4|12669.4|12695.9|12671.9|12693.4|12669.4|2
1623081220000|2021-06-07 15:53:40|12694.5|12670.5|12687.7|12663.7|12695.9|12671.9|12687.7|12663.7|4
1623081230000|2021-06-07 15:53:50|12688.8|12664.8|12693.4|12669.4|12702.5|12669.4|12688.8|12662.5|3
1623081240000|2021-06-07 15:54:00|12702.5|12662.5|12702.5|12662.5|12702.5|12662.5|12702.5|12662.5|0
1623081270000|2021-06-07 15:54:30|12693.4|12669.4|12693.4|12669.4|12693.4|12669.4|12693.4|12669.4|1
1623081280000|2021-06-07 15:54:40|12702.5|12662.5|12702.5|12662.5|12702.5|12662.5|12702.5|12662.5|1
1623081310000|2021-06-07 15:55:10|12693.4|12669.4|12693.4|12669.4|12693.4|12669.4|12693.4|12669.4|0
1623081360000|2021-06-07 15:56:00|12692.4|12668.4|12679.5|12655.5|12692.4|12668.4|12679.5|12655.5|3
1623081370000|2021-06-07 15:56:10|12680.6|12656.6|12680.6|12656.6|12680.6|12656.6|12680.6|12656.6|3
1623081380000|2021-06-07 15:56:20|||||||||2
1623081390000|2021-06-07 15:56:30|||||||||2
1623081400000|2021-06-07 15:56:40|||||||||2
1623081440000|2021-06-07 15:57:20|12677.8|12653.8|12676.7|12652.7|12677.8|12653.8|12676.7|12652.7|2
1623081620000|2021-06-07 16:00:20|||||||||1
1623081650000|2021-06-07 16:00:50|||||||||3
1623081670000|2021-06-07 16:01:10|12675.6|12651.6|12675.6|12651.6|12675.6|12651.6|12675.6|12651.6|1
1623081680000|2021-06-07 16:01:20|12663.9|12639.9|12663.9|12639.9|12663.9|12639.9|12663.9|12639.9|3
1623081760000|2021-06-07 16:02:40|12664.4|12624.4|12661.9|12621.9|12668.3|12631|12655|12608.3|4
1623081770000|2021-06-07 16:02:50|12663.3|12623.3|12656.4|12632.4|12663.3|12632.4|12656.4|12623.3|0
1623081780000|2021-06-07 16:03:00|12663.3|12623.3|12663.3|12623.3|12663.3|12623.3|12663.3|12623.3|0
1623081790000|2021-06-07 16:03:10|12656.4|12632.4|12657.8|12633.8|12657.8|12633.8|12656.4|12632.4|0
1623081830000|2021-06-07 16:03:50|12658.9|12634.9|12658.9|12634.9|12658.9|12634.9|12658.9|12634.9|1
1623081890000|2021-06-07 16:04:50|12662.1|12638.1|12669.1|12629.1|12669.1|12639.6|12661.1|12629.1|1
1623081900000|2021-06-07 16:05:00|12663.6|12639.6|12669.1|12629.1|12670.5|12639.6|12661.1|12629.1|0
1623082120000|2021-06-07 16:08:40|12663.6|12639.6|12663.6|12639.6|12663.6|12639.6|12663.6|12639.6|3
1623082170000|2021-06-07 16:09:30|12666.1|12642.1|12666.1|12642.1|12666.1|12642.1|12665|12641|0
1623082350000|2021-06-07 16:12:30|12667.2|12643.2|12684.1|12644.1|12684.1|12646.3|12667.2|12643.2|1
1623082360000|2021-06-07 16:12:40|12681.6|12641.6|12671.4|12647.4|12681.6|12647.4|12671.4|12640.5|0
1623082430000|2021-06-07 16:13:50|12684.1|12644.1|12680.5|12640.5|12684.1|12644.1|12680.5|12640.5|1
1623082570000|2021-06-07 16:16:10|12684.1|12644.1|12678.6|12654.6|12684.1|12654.6|12677.5|12644.1|1
1623082600000|2021-06-07 16:16:40|12676.4|12652.4|12676.4|12652.4|12676.4|12652.4|12676.4|12652.4|4
1623082640000|2021-06-07 16:17:20|12673.6|12649.6|12673.6|12649.6|12673.6|12649.6|12673.6|12649.6|1
1623082650000|2021-06-07 16:17:30|12678.4|12638.4|12671.4|12647.4|12678.4|12647.4|12671.4|12638.4|1
1623082680000|2021-06-07 16:18:00|12670.4|12646.4|12670.4|12646.4|12670.4|12646.4|12670.4|12646.4|0
1623082750000|2021-06-07 16:19:10|12671.4|12647.4|12671.4|12647.4|12671.4|12647.4|12671.4|12647.4|1
1623082760000|2021-06-07 16:19:20|12673.9|12649.9|12669.3|12645.3|12673.9|12649.9|12669.3|12645.3|1
1623082770000|2021-06-07 16:19:30|12669.6|12645.6|12669.6|12645.6|12669.6|12645.6|12669.6|12645.6|0
1623082780000|2021-06-07 16:19:40|12670.7|12646.7|12670.7|12646.7|12670.7|12646.7|12670.7|12646.7|2
1623083050000|2021-06-07 16:24:10|||||||||1
1623083070000|2021-06-07 16:24:30|12666.8|12642.8|12666.8|12642.8|12666.8|12642.8|12666.8|12642.8|0
1623083080000|2021-06-07 16:24:40|||||||||3
1623083140000|2021-06-07 16:25:40|||||||||1
1623083190000|2021-06-07 16:26:30|||||||||1
1623083470000|2021-06-07 16:31:10|||||||||1
1623083560000|2021-06-07 16:32:40|12667.9|12643.9|12667.9|12643.9|12667.9|12643.9|12666.8|12642.8|6
1623083580000|2021-06-07 16:33:00|12666.8|12642.8|12667.9|12643.9|12667.9|12643.9|12666.8|12642.8|1
1623083900000|2021-06-07 16:38:20|||||||||1
1623083910000|2021-06-07 16:38:30|||||||||1
1623083950000|2021-06-07 16:39:10|||||||||1
1623084060000|2021-06-07 16:41:00|||||||||1
1623084140000|2021-06-07 16:42:20|||||||||1
1623084260000|2021-06-07 16:44:20|12669|12645|12669|12645|12669|12645|12669|12645|1
1623084370000|2021-06-07 16:46:10|12670.4|12646.4|12670.4|12646.4|12670.4|12646.4|12670.4|12646.4|0
1623084420000|2021-06-07 16:47:00|12672.6|12648.6|12672.6|12648.6|12672.6|12648.6|12672.6|12648.6|4
1623084450000|2021-06-07 16:47:30|12671.5|12647.5|12671.5|12647.5|12671.5|12647.5|12671.5|12647.5|1
1623084530000|2021-06-07 16:48:50|12670.1|12646.1|12670.1|12646.1|12670.1|12646.1|12670.1|12646.1|1
1623084620000|2021-06-07 16:50:20|||||||||1
1623084670000|2021-06-07 16:51:10|12669|12645|12670.1|12646.1|12670.1|12646.1|12669|12645|0
1623084710000|2021-06-07 16:51:50|||||||||1
1623084780000|2021-06-07 16:53:00|||||||||1
1623084980000|2021-06-07 16:56:20|||||||||1
1623085030000|2021-06-07 16:57:10|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|12671.2|12647.2|0
1623085040000|2021-06-07 16:57:20|||||||||1
1623085140000|2021-06-07 16:59:00|||||||||1
1623085160000|2021-06-07 16:59:20|||||||||1
1623085290000|2021-06-07 17:01:30|12675.9|12651.9|12678.4|12654.4|12678.4|12654.4|12675.9|12651.9|8
1623085420000|2021-06-07 17:03:40|||||||||2
1623085470000|2021-06-07 17:04:30|||||||||1
1623085500000|2021-06-07 17:05:00|12677.3|12653.3|12677.3|12653.3|12677.3|12653.3|12677.3|12653.3|6
1623085520000|2021-06-07 17:05:20|||||||||1
1623085650000|2021-06-07 17:07:30|||||||||1
1623085670000|2021-06-07 17:07:50|12678.4|12654.4|12681.3|12657.3|12681.3|12657.3|12678.4|12654.4|0
1623085860000|2021-06-07 17:11:00|||||||||1
1623085900000|2021-06-07 17:11:40|12682.7|12658.7|12682.7|12658.7|12682.7|12658.7|12682.7|12658.7|0
1623086060000|2021-06-07 17:14:20|12683.8|12659.8|12683.8|12659.8|12683.8|12659.8|12683.8|12659.8|0
1623086100000|2021-06-07 17:15:00|||||||||1
1623086230000|2021-06-07 17:17:10|12684.9|12660.9|12684.9|12660.9|12684.9|12660.9|12684.9|12660.9|1
1623086240000|2021-06-07 17:17:20|12685.9|12661.9|12685.9|12661.9|12685.9|12661.9|12685.9|12661.9|2
1623086260000|2021-06-07 17:17:40|||||||||1
1623086290000|2021-06-07 17:18:10|12686|12662|12686|12662|12686|12662|12686|12662|0
1623086340000|2021-06-07 17:19:00|||||||||8
1623086350000|2021-06-07 17:19:10|||||||||1
1623086380000|2021-06-07 17:19:40|||||||||1
1623086410000|2021-06-07 17:20:10|||||||||1
1623086420000|2021-06-07 17:20:20|12691.3|12667.3|12693.8|12669.8|12693.8|12669.8|12691.3|12667.3|0
1623086430000|2021-06-07 17:20:30|12691.3|12667.3|12691.3|12667.3|12691.3|12667.3|12691.3|12667.3|2
1623086500000|2021-06-07 17:21:40|12692.7|12668.7|12692.7|12668.7|12692.7|12668.7|12692.7|12668.7|0
1623086510000|2021-06-07 17:21:50|12693.1|12669.1|12694.1|12670.1|12694.1|12670.1|12693.1|12669.1|1
1623086650000|2021-06-07 17:24:10|12695.6|12671.6|12695.6|12671.6|12695.6|12671.6|12695.6|12671.6|0
1623086740000|2021-06-07 17:25:40|12697|12673|12697|12673|12697|12673|12697|12673|1
1623086780000|2021-06-07 17:26:20|12704.8|12680.8|12704.8|12680.8|12704.8|12680.8|12704.8|12680.8|2
1623086790000|2021-06-07 17:26:30|12699.2|12675.2|12708.1|12684.1|12708.1|12684.1|12699.2|12675.2|0
1623086800000|2021-06-07 17:26:40|12707|12683|12701.3|12677.3|12707|12683|12701.3|12677.3|0
1623086810000|2021-06-07 17:26:50|12700.2|12676.2|12696|12672|12700.2|12676.2|12696|12672|0
1623086820000|2021-06-07 17:27:00|12701.3|12677.3|12701.3|12677.3|12701.3|12677.3|12701.3|12677.3|0
1623086830000|2021-06-07 17:27:10|12700.2|12676.2|12698.8|12674.8|12700.2|12676.2|12698.8|12674.8|0
1623086860000|2021-06-07 17:27:40|12696|12672|12696|12672|12696|12672|12696|12672|1
1623086870000|2021-06-07 17:27:50|12697.4|12673.4|12697.4|12673.4|12697.4|12673.4|12697.4|12673.4|4
1623086880000|2021-06-07 17:28:00|12701.7|12677.7|12701.7|12677.7|12701.7|12677.7|12701.7|12677.7|1
1623086890000|2021-06-07 17:28:10|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|12703.1|12679.1|0
1623086910000|2021-06-07 17:28:30|12704.2|12680.2|12704.2|12680.2|12704.2|12680.2|12704.2|12680.2|2
1623086920000|2021-06-07 17:28:40|12706.3|12682.3|12706.3|12682.3|12706.3|12682.3|12706.3|12682.3|16
1623086940000|2021-06-07 17:29:00|12713.1|12689.1|12714.2|12690.2|12714.2|12690.2|12713.1|12689.1|4
1623086950000|2021-06-07 17:29:10|||||||||4
1623086960000|2021-06-07 17:29:20|12715.2|12691.2|12718.1|12694.1|12718.1|12694.1|12715.2|12691.2|2
1623086970000|2021-06-07 17:29:30|12717|12693|12708.8|12684.8|12717|12693|12708.8|12684.8|2
1623086980000|2021-06-07 17:29:40|||||||||1
1623086990000|2021-06-07 17:29:50|12712.1|12688.1|12716|12692|12716|12692|12712.1|12688.1|11
1623087000000|2021-06-07 17:30:00|12714.6|12690.6|12713.8|12689.8|12719.3|12693.1|12713.8|12679.3|3
1623087010000|2021-06-07 17:30:10|12714.9|12690.9|12717.1|12693.1|12717.1|12693.1|12714.9|12690.9|0
1623087030000|2021-06-07 17:30:30|12719.9|12695.9|12742.4|12718.4|12742.4|12718.4|12719.9|12695.9|7
1623087040000|2021-06-07 17:30:40|12732.4|12708.4|12742.1|12718.1|12742.1|12718.1|12732.4|12701.5|1
1623087050000|2021-06-07 17:30:50|12744.9|12720.9|12732.4|12708.4|12744.9|12720.9|12732.4|12708.4|1
1623087060000|2021-06-07 17:31:00|12729.2|12705.2|12729.2|12705.2|12729.2|12705.2|12729.2|12705.2|1
1623087070000|2021-06-07 17:31:10|12717.8|12693.8|12717.8|12693.8|12717.8|12693.8|12717.8|12693.8|0
1623087080000|2021-06-07 17:31:20|12716.7|12692.7|12716.7|12692.7|12716.7|12692.7|12716.7|12692.7|4
1623087110000|2021-06-07 17:31:50|||||||||1
1623087140000|2021-06-07 17:32:20|12721.5|12681.5|12721.5|12681.5|12721.5|12681.5|12721.5|12681.5|1
1623087150000|2021-06-07 17:32:30|12714.6|12690.6|12711.3|12687.3|12714.6|12690.6|12711.3|12687.3|0
1623087160000|2021-06-07 17:32:40|12705.3|12681.3|12704.2|12680.2|12714.3|12681.3|12704.2|12674.3|20
1623087210000|2021-06-07 17:33:30|12709.6|12685.6|12709.6|12685.6|12709.6|12685.6|12709.6|12685.6|1
1623087300000|2021-06-07 17:35:00|||||||||1
1623087360000|2021-06-07 17:36:00|||||||||1
1623087510000|2021-06-07 17:38:30|||||||||1
1623087560000|2021-06-07 17:39:20|||||||||1
1623087580000|2021-06-07 17:39:40|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|12708.2|12684.2|0
1623087640000|2021-06-07 17:40:40|12707.1|12683.1|12706|12682|12707.1|12683.1|12706|12682|4
1623087680000|2021-06-07 17:41:20|12709.3|12685.3|12706|12682|12709.3|12685.3|12706|12682|3
1623087730000|2021-06-07 17:42:10|12710.7|12686.7|12710.7|12686.7|12710.7|12686.7|12710.7|12686.7|2
1623087770000|2021-06-07 17:42:50|12714.4|12674.4|12714.4|12674.4|12714.4|12674.4|12714.4|12674.4|1
1623087790000|2021-06-07 17:43:10|12708.5|12684.5|12708.5|12684.5|12708.5|12684.5|12708.5|12684.5|0
1623087870000|2021-06-07 17:44:30|12705.7|12681.7|12705.7|12681.7|12705.7|12681.7|12705.7|12681.7|0
1623088120000|2021-06-07 17:48:40|||||||||1
1623088130000|2021-06-07 17:48:50|12697.5|12673.5|12711.5|12671.5|12711.5|12673.5|12697.5|12671.5|2
1623088140000|2021-06-07 17:49:00|12701.4|12677.4|12701.4|12677.4|12701.4|12677.4|12701.4|12677.4|0
1623088150000|2021-06-07 17:49:10|12700|12676|12700|12676|12700|12676|12700|12676|0
1623088170000|2021-06-07 17:49:30|12698.5|12674.5|12698.5|12674.5|12698.5|12674.5|12698.5|12674.5|0
1623088240000|2021-06-07 17:50:40|12698.6|12674.6|12698.6|12674.6|12698.6|12674.6|12698.6|12674.6|0
1623088350000|2021-06-07 17:52:30|12697.5|12673.5|12697.5|12673.5|12697.5|12673.5|12697.5|12673.5|0
1623088420000|2021-06-07 17:53:40|12700.7|12676.7|12700.7|12676.7|12700.7|12676.7|12700.7|12676.7|2
1623088430000|2021-06-07 17:53:50|12699.6|12675.6|12699.6|12675.6|12699.6|12675.6|12699.6|12675.6|1
1623088440000|2021-06-07 17:54:00|12698.6|12674.6|12698.6|12674.6|12698.6|12674.6|12698.6|12674.6|0
1623088450000|2021-06-07 17:54:10|12701.8|12677.8|12704.3|12680.3|12705.4|12681.4|12701.8|12677.8|0
1623088460000|2021-06-07 17:54:20|12705.4|12681.4|12705.4|12681.4|12705.4|12681.4|12705.4|12681.4|2
1623088480000|2021-06-07 17:54:40|12706.5|12682.5|12707.9|12683.9|12707.9|12683.9|12706.5|12682.5|0
1623088490000|2021-06-07 17:54:50|||||||||2
1623088520000|2021-06-07 17:55:20|||||||||10
1623088540000|2021-06-07 17:55:40|||||||||1
1623088620000|2021-06-07 17:57:00|||||||||5
1623088650000|2021-06-07 17:57:30|||||||||5
1623088690000|2021-06-07 17:58:10|12703.6|12679.6|12703.6|12679.6|12703.6|12679.6|12703.6|12679.6|4
1623088710000|2021-06-07 17:58:30|12702.5|12678.5|12703.6|12679.6|12703.6|12679.6|12702.5|12678.5|0
1623088740000|2021-06-07 17:59:00|12704.7|12680.7|12704.7|12680.7|12704.7|12680.7|12704.7|12680.7|2
1623088770000|2021-06-07 17:59:30|||||||||3
1623088780000|2021-06-07 17:59:40|12705.7|12681.7|12705.7|12681.7|12705.7|12681.7|12705.7|12681.7|0
1623088790000|2021-06-07 17:59:50|12704.7|12680.7|12704.7|12680.7|12704.7|12680.7|12704.7|12680.7|4
1623153600000|2021-06-08 12:00:00|12700.6|12676.6|12719.3|12695.3|12720.3|12696.3|12700.6|12676.6|29
1623153610000|2021-06-08 12:00:10|||||||||1
1623153630000|2021-06-08 12:00:30|||||||||1
1623153650000|2021-06-08 12:00:50|||||||||1
1623153660000|2021-06-08 12:01:00|12718.2|12694.2|12718.2|12694.2|12718.2|12694.2|12718.2|12694.2|1
1623153690000|2021-06-08 12:01:30|12717.2|12693.2|12717.2|12693.2|12717.2|12693.2|12717.2|12693.2|5
1623153700000|2021-06-08 12:01:40|12715.1|12691.1|12715.1|12691.1|12715.1|12691.1|12715.1|12691.1|2
1623153720000|2021-06-08 12:02:00|12714|12690|12717.8|12677.8|12719.9|12690|12710.9|12677.8|1
1623153740000|2021-06-08 12:02:20|12710.9|12686.9|12710.9|12686.9|12717.8|12687.9|12710.9|12677.8|0
1623153750000|2021-06-08 12:02:30|12711.9|12687.9|12717.8|12677.8|12717.8|12687.9|12711.9|12677.8|2
1623153780000|2021-06-08 12:03:00|12719.9|12679.9|12719.9|12679.9|12719.9|12679.9|12719.9|12679.9|3
1623153790000|2021-06-08 12:03:10|12713|12689|12718.9|12678.9|12719.9|12689|12713|12678.9|0
1623153900000|2021-06-08 12:05:00|12717.8|12677.8|12710.9|12686.9|12717.8|12686.9|12710.9|12677.8|0
1623154160000|2021-06-08 12:09:20|12717.8|12677.8|12707.7|12683.7|12717.8|12683.7|12707.7|12677.8|2
1623154170000|2021-06-08 12:09:30|12708.8|12684.8|12717.8|12677.8|12717.8|12684.8|12708.8|12677.8|3
1623154180000|2021-06-08 12:09:40|12708.8|12684.8|12705.6|12681.6|12708.8|12684.8|12705.6|12681.6|1
1623154190000|2021-06-08 12:09:50|12700.6|12676.6|12699.6|12675.6|12700.6|12676.6|12699.6|12675.6|2
1623154200000|2021-06-08 12:10:00|12695.2|12671.2|12690.2|12666.2|12695.2|12671.2|12688.1|12664.1|4
1623154210000|2021-06-08 12:10:10|12703.3|12679.3|12709.6|12685.6|12730.7|12685.6|12703.3|12670.7|1
1623154230000|2021-06-08 12:10:30|12706.4|12682.4|12701.4|12677.4|12706.4|12682.4|12701.4|12677.4|2
1623154240000|2021-06-08 12:10:40|12686.4|12662.4|12702.6|12662.6|12715.7|12664.7|12686.4|12655.7|3
1623154250000|2021-06-08 12:10:50|12703.6|12663.6|12713.6|12653.6|12715.7|12664.7|12702.6|12653.6|0
1623154270000|2021-06-08 12:11:10|12710.7|12650.7|12710.7|12650.7|12710.7|12650.7|12710.7|12650.7|0
1623154290000|2021-06-08 12:11:30|12701.8|12661.8|12720.7|12660.7|12722.8|12671.8|12701.8|12652.8|1
1623154300000|2021-06-08 12:11:40|12711.8|12671.8|12719.7|12659.7|12722.8|12671.8|12711.8|12659.7|2
1623154360000|2021-06-08 12:12:40|12718.7|12658.7|12720.8|12660.8|12720.8|12660.8|12718.7|12658.7|0
1623154370000|2021-06-08 12:12:50|12709.7|12669.7|12718.7|12658.7|12718.7|12669.7|12709.7|12658.7|0
1623154380000|2021-06-08 12:13:00|12707.6|12667.6|12707.6|12667.6|12707.6|12667.6|12707.6|12667.6|0
1623154470000|2021-06-08 12:14:30|12714.5|12654.5|12702|12662|12714.5|12662|12702|12654.5|3
1623154610000|2021-06-08 12:16:50|||||||||3
1623154690000|2021-06-08 12:18:10|12700.4|12676.4|12701.9|12677.9|12701.9|12677.9|12700.4|12676.4|1
1623154700000|2021-06-08 12:18:20|||||||||1
1623154840000|2021-06-08 12:20:40|12710.9|12670.9|12710.9|12670.9|12710.9|12670.9|12710.9|12670.9|0
1623154870000|2021-06-08 12:21:10|12707.9|12683.9|12706.5|12682.5|12713.8|12683.9|12706.5|12673.8|0
1623154880000|2021-06-08 12:21:20|12706.9|12682.9|12706.5|12682.5|12706.9|12682.9|12706.5|12682.5|1
1623154890000|2021-06-08 12:21:30|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|1
1623154910000|2021-06-08 12:21:50|12706.5|12682.5|12712.5|12688.5|12712.5|12688.5|12706.5|12682.5|0
1623154930000|2021-06-08 12:22:10|12733.7|12673.7|12733.7|12673.7|12733.7|12673.7|12733.7|12673.7|2
1623155020000|2021-06-08 12:23:40|12724.7|12684.7|12733.7|12673.7|12733.7|12684.7|12724.7|12673.7|0
1623155120000|2021-06-08 12:25:20|||||||||1
1623155230000|2021-06-08 12:27:10|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|5
1623155250000|2021-06-08 12:27:30|||||||||1
1623155280000|2021-06-08 12:28:00|12730.2|12670.2|12730.2|12670.2|12730.2|12670.2|12730.2|12670.2|5
1623155290000|2021-06-08 12:28:10|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|0
1623155430000|2021-06-08 12:30:30|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|0
1623155440000|2021-06-08 12:30:40|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|12731.6|12671.6|0
1623155470000|2021-06-08 12:31:10|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|12734.5|12674.5|0
1623155490000|2021-06-08 12:31:30|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|12737.4|12677.4|0
1623155500000|2021-06-08 12:31:40|12724.9|12684.9|12724.9|12684.9|12724.9|12684.9|12724.9|12684.9|1
1623155580000|2021-06-08 12:33:00|12722.4|12682.4|12722.4|12682.4|12722.4|12682.4|12722.4|12682.4|0
1623155640000|2021-06-08 12:34:00|12709.4|12685.4|12709.4|12685.4|12709.4|12685.4|12709.4|12685.4|0
1623155650000|2021-06-08 12:34:10|||||||||2
1623155660000|2021-06-08 12:34:20|12707.3|12683.3|12705.5|12681.5|12709.4|12685.4|12704.4|12680.4|4
1623155670000|2021-06-08 12:34:30|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|0
1623155700000|2021-06-08 12:35:00|12716|12676|12717|12677|12717|12677|12716|12676|0
1623155710000|2021-06-08 12:35:10|12719.9|12679.9|12719.9|12679.9|12719.9|12679.9|12719.9|12679.9|0
1623155730000|2021-06-08 12:35:30|12709.8|12685.8|12709.8|12685.8|12709.8|12685.8|12709.8|12685.8|0
1623155740000|2021-06-08 12:35:40|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|12706.9|12682.9|0
1623155770000|2021-06-08 12:36:10|12704|12680|12694.7|12670.7|12704|12680|12694.7|12670.7|2
1623155780000|2021-06-08 12:36:20|12692.6|12668.6|12692.6|12668.6|12692.6|12668.6|12692.6|12668.6|1
1623155970000|2021-06-08 12:39:30|12705.6|12665.6|12706.6|12666.6|12706.6|12666.6|12705.6|12665.6|1
1623156040000|2021-06-08 12:40:40|12705.6|12665.6|12711|12671|12711|12671|12705.6|12665.6|1
1623156130000|2021-06-08 12:42:10|||||||||1
1623156220000|2021-06-08 12:43:40|12704.1|12680.1|12709.5|12685.5|12709.5|12685.5|12704.1|12680.1|1
1623156230000|2021-06-08 12:43:50|||||||||2
1623156240000|2021-06-08 12:44:00|||||||||2
1623156250000|2021-06-08 12:44:10|12707.5|12667.5|12708.5|12668.5|12708.5|12668.5|12707.5|12667.5|2
1623156270000|2021-06-08 12:44:30|12710|12670|12694.5|12670.5|12710|12674.8|12694.5|12670|1
1623156280000|2021-06-08 12:44:40|||||||||2
1623156290000|2021-06-08 12:44:50|12695.9|12671.9|12694.9|12670.9|12695.9|12671.9|12694.9|12670.9|2
1623156370000|2021-06-08 12:46:10|12699.9|12675.9|12699.9|12675.9|12699.9|12675.9|12699.9|12675.9|1
1623156380000|2021-06-08 12:46:20|||||||||2
1623156390000|2021-06-08 12:46:30|12698.8|12674.8|12690.2|12650.2|12698.8|12674.8|12681.2|12650.2|5
1623156400000|2021-06-08 12:46:40|12696|12656|12685.9|12661.9|12696|12661.9|12685.9|12656|0
1623156410000|2021-06-08 12:46:50|12683|12659|12685.9|12661.9|12685.9|12661.9|12683|12659|2
1623156420000|2021-06-08 12:47:00|||||||||2
1623156430000|2021-06-08 12:47:10|||||||||2
1623156440000|2021-06-08 12:47:20|||||||||3
1623156450000|2021-06-08 12:47:30|12683.4|12659.4|12685.9|12661.9|12685.9|12661.9|12682.4|12658.4|2
1623156460000|2021-06-08 12:47:40|||||||||2
1623156470000|2021-06-08 12:47:50|12684.5|12660.5|12683.4|12659.4|12684.5|12660.5|12683.4|12659.4|2
1623156480000|2021-06-08 12:48:00|||||||||3
1623156490000|2021-06-08 12:48:10|12682.4|12658.4|12683.4|12659.4|12683.4|12659.4|12682.4|12658.4|4
1623156500000|2021-06-08 12:48:20|||||||||2
1623156510000|2021-06-08 12:48:30|||||||||2
1623156520000|2021-06-08 12:48:40|||||||||4
1623156530000|2021-06-08 12:48:50|||||||||2
1623156540000|2021-06-08 12:49:00|12685.9|12661.9|12687.4|12663.4|12687.4|12663.4|12685.9|12661.9|2
1623156550000|2021-06-08 12:49:10|||||||||2
1623156560000|2021-06-08 12:49:20|12686.3|12662.3|12684.9|12660.9|12686.3|12662.3|12684.9|12660.9|2
1623156570000|2021-06-08 12:49:30|||||||||2
1623156580000|2021-06-08 12:49:40|||||||||2
1623156590000|2021-06-08 12:49:50|12685.9|12661.9|12684.9|12660.9|12687.4|12663.4|12684.9|12660.9|3
1623156600000|2021-06-08 12:50:00|12685.9|12661.9|12687.4|12663.4|12687.4|12663.4|12685.9|12661.9|2
1623156610000|2021-06-08 12:50:10|12697.5|12657.5|12697.4|12673.4|12700.4|12673.4|12694.9|12657.5|5
1623156620000|2021-06-08 12:50:20|12696.3|12672.3|12694.9|12670.9|12697.4|12673.4|12694.9|12670.9|2
1623156630000|2021-06-08 12:50:30|12689.9|12665.9|12689.9|12665.9|12689.9|12665.9|12689.9|12665.9|1
1623156660000|2021-06-08 12:51:00|||||||||2
1623156790000|2021-06-08 12:53:10|12694.9|12670.9|12694.9|12670.9|12694.9|12670.9|12694.9|12670.9|0
1623156800000|2021-06-08 12:53:20|||||||||2
1623156810000|2021-06-08 12:53:30|||||||||2
1623156820000|2021-06-08 12:53:40|||||||||2
1623156830000|2021-06-08 12:53:50|||||||||3
1623156840000|2021-06-08 12:54:00|12687.6|12663.6|12682.6|12658.6|12687.6|12663.6|12682.6|12658.6|4
1623156850000|2021-06-08 12:54:10|12678.3|12654.3|12692.4|12668.4|12693.1|12668.4|12678.3|12633.1|7
1623156860000|2021-06-08 12:54:20|||||||||2
1623156870000|2021-06-08 12:54:30|||||||||2
1623156880000|2021-06-08 12:54:40|||||||||2
1623156890000|2021-06-08 12:54:50|||||||||1
1623157010000|2021-06-08 12:56:50|12691.4|12667.4|12687.4|12663.4|12691.4|12667.4|12687.4|12663.4|1
1623157050000|2021-06-08 12:57:30|12686.4|12662.4|12688.5|12664.5|12688.5|12664.5|12678.7|12654.7|3
1623157060000|2021-06-08 12:57:40|12689.9|12665.9|12689.9|12665.9|12689.9|12665.9|12689.9|12665.9|0
1623157070000|2021-06-08 12:57:50|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|12675.2|12651.2|1
1623157180000|2021-06-08 12:59:40|12680.2|12656.2|12681.6|12657.6|12681.6|12657.6|12680.2|12656.2|3
1623157210000|2021-06-08 13:00:10|12684.1|12660.1|12684.1|12660.1|12684.1|12660.1|12684.1|12660.1|1
1623157230000|2021-06-08 13:00:30|12685.6|12661.6|12685.6|12661.6|12685.6|12661.6|12685.6|12661.6|0
1623157260000|2021-06-08 13:01:00|12691.6|12667.6|12704.1|12680.1|12704.1|12680.1|12691.6|12667.6|4
1623157270000|2021-06-08 13:01:10|12734|12674|12744|12704|12745.4|12705|12730.4|12674|23
1623157280000|2021-06-08 13:01:20|12745|12705|12745|12705|12745|12705|12745|12705|2
1623157290000|2021-06-08 13:01:30|12766.1|12706.1|12785.7|12725.7|12785.7|12733.7|12756.2|12706.1|20
1623157300000|2021-06-08 13:01:40|12787.1|12727.1|12779.1|12755.1|12788.2|12755.1|12779.1|12727.1|10
1623157310000|2021-06-08 13:01:50|12801.3|12741.3|12821.7|12781.7|12829|12789|12801.3|12741.3|6
1623157320000|2021-06-08 13:02:00|||||||||3
1623157330000|2021-06-08 13:02:10|12814.8|12790.8|12815.1|12775.1|12844.2|12792.2|12811.1|12775.1|10
1623157350000|2021-06-08 13:02:30|12816.2|12776.2|12817.2|12777.2|12817.2|12777.2|12814.7|12774.7|2
1623157360000|2021-06-08 13:02:40|12810.3|12786.3|12802.7|12778.7|12814.2|12790.2|12802.7|12778.7|15
1623157370000|2021-06-08 13:02:50|12824.1|12764.1|12825.1|12765.1|12825.1|12765.1|12824.1|12764.1|0
1623157430000|2021-06-08 13:03:50|12816.2|12776.2|12816.2|12776.2|12816.2|12776.2|12816.2|12776.2|0
1623157440000|2021-06-08 13:04:00|||||||||1
1623157470000|2021-06-08 13:04:30|12829.3|12769.3|12818.3|12778.3|12829.3|12781.4|12818.3|12769.3|33
1623157480000|2021-06-08 13:04:40|12854.3|12794.3|12862.9|12822.9|12869.3|12824.3|12854.3|12794.3|4
1623157490000|2021-06-08 13:04:50|12864.3|12824.3|12855.3|12831.3|12864.3|12831.3|12855.3|12824.3|1
1623157500000|2021-06-08 13:05:00|12857.8|12833.8|12861.2|12801.2|12865.8|12833.8|12844.7|12796.4|3
1623157510000|2021-06-08 13:05:10|12862.2|12802.2|12862.2|12802.2|12862.2|12802.2|12862.2|12802.2|0
1623157520000|2021-06-08 13:05:20|12867.6|12807.6|12867.6|12807.6|12867.6|12807.6|12867.6|12807.6|0
1623157540000|2021-06-08 13:05:40|12868|12808|12868|12808|12868|12808|12868|12808|0
1623157550000|2021-06-08 13:05:50|12860.5|12820.5|12842.5|12818.5|12860.5|12824.3|12842.5|12818.5|4
1623157580000|2021-06-08 13:06:20|12860.5|12820.5|12860|12836|12861.6|12837.1|12855.7|12820.5|5
1623157590000|2021-06-08 13:06:30|12861.1|12837.1|12861.1|12837.1|12861.1|12837.1|12861.1|12837.1|1
1623157600000|2021-06-08 13:06:40|12865|12841|12865|12841|12865|12841|12865|12841|0
1623157610000|2021-06-08 13:06:50|12867.5|12843.5|12879.2|12839.2|12887.1|12844.6|12867.5|12823.8|1
1623157620000|2021-06-08 13:07:00|12882.1|12842.1|12883.2|12843.2|12883.2|12843.2|12882.1|12842.1|1
1623157630000|2021-06-08 13:07:10|12881.1|12841.1|12874.1|12850.1|12881.1|12850.1|12874.1|12841.1|0
1623157670000|2021-06-08 13:07:50|||||||||1
1623157720000|2021-06-08 13:08:40|12861.5|12837.5|12861.5|12837.5|12861.5|12837.5|12861.5|12837.5|0
1623157740000|2021-06-08 13:09:00|12858.8|12818.8|12845.8|12821.8|12858.8|12825.8|12845.8|12818.8|1
1623157760000|2021-06-08 13:09:20|12844.8|12820.8|12843.3|12819.3|12844.8|12820.8|12843.3|12819.3|0
1623157780000|2021-06-08 13:09:40|12845.8|12821.8|12845.8|12821.8|12845.8|12821.8|12845.8|12821.8|1
1623157790000|2021-06-08 13:09:50|12859.6|12799.6|12859.6|12799.6|12859.6|12799.6|12859.6|12799.6|5
1623157820000|2021-06-08 13:10:20|12850.7|12810.7|12851.7|12811.7|12851.7|12811.7|12850.7|12810.7|0
1623157830000|2021-06-08 13:10:30|12859.7|12799.7|12859.7|12799.7|12859.7|12799.7|12859.7|12799.7|3
1623157850000|2021-06-08 13:10:50|12860.1|12800.1|12838.4|12778.4|12860.1|12800.1|12838.4|12778.4|4
1623157860000|2021-06-08 13:11:00|12837.4|12777.4|12836.3|12776.3|12837.4|12777.4|12836.3|12776.3|0
1623157870000|2021-06-08 13:11:10|12830.5|12770.5|12827.4|12767.4|12830.5|12770.5|12826.3|12766.3|2
1623157880000|2021-06-08 13:11:20|12850.1|12790.1|12851.1|12791.1|12851.1|12791.1|12850.1|12790.1|0
1623157890000|2021-06-08 13:11:30|12852.6|12792.6|12852.6|12792.6|12852.6|12792.6|12852.6|12792.6|0
1623157900000|2021-06-08 13:11:40|12845.1|12805.1|12845.1|12805.1|12845.1|12805.1|12845.1|12805.1|0
1623157910000|2021-06-08 13:11:50|12846.1|12806.1|12846.1|12806.1|12846.1|12806.1|12846.1|12806.1|0
1623157950000|2021-06-08 13:12:30|12861.1|12801.1|12856.1|12816.1|12861.1|12825.2|12849.2|12801.1|0
1623157980000|2021-06-08 13:13:00|12854|12814|12852.6|12812.6|12854|12814|12852.6|12812.6|1
1623157990000|2021-06-08 13:13:10|12857.6|12797.6|12843.6|12783.6|12857.6|12797.6|12840.5|12780.5|2
1623158010000|2021-06-08 13:13:30|12842.2|12782.2|12842.2|12782.2|12842.2|12782.2|12842.2|12782.2|1
1623158020000|2021-06-08 13:13:40|||||||||2
1623158040000|2021-06-08 13:14:00|12843.2|12783.2|12843.2|12783.2|12843.2|12783.2|12843.2|12783.2|0
1623158050000|2021-06-08 13:14:10|12844.3|12784.3|12844.3|12784.3|12844.3|12784.3|12844.3|12784.3|0
1623158070000|2021-06-08 13:14:30|||||||||1
1623158080000|2021-06-08 13:14:40|12847.8|12787.8|12847.8|12787.8|12847.8|12787.8|12847.8|12787.8|1
1623158090000|2021-06-08 13:14:50|12848.9|12788.9|12848.9|12788.9|12848.9|12788.9|12848.9|12788.9|1
1623158100000|2021-06-08 13:15:00|12850.3|12790.3|12850.3|12790.3|12850.3|12790.3|12850.3|12790.3|0
1623158110000|2021-06-08 13:15:10|12851.4|12791.4|12855.3|12795.3|12855.3|12795.3|12851.4|12791.4|0
1623158120000|2021-06-08 13:15:20|12846.4|12806.4|12846.4|12806.4|12846.4|12806.4|12846.4|12806.4|0
1623158130000|2021-06-08 13:15:30|12849.3|12809.3|12851.8|12811.8|12851.8|12811.8|12849.3|12809.3|0
1623158140000|2021-06-08 13:15:40|12844.8|12820.8|12844.8|12820.8|12844.8|12820.8|12844.8|12820.8|0
1623158160000|2021-06-08 13:16:00|12846.3|12822.3|12848.8|12824.8|12848.8|12824.8|12846.3|12822.3|0
1623158170000|2021-06-08 13:16:10|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|12851.3|12827.3|0
1623158180000|2021-06-08 13:16:20|12860.1|12800.1|12853.6|12793.6|12861.1|12801.1|12850.5|12790.5|13
1623158190000|2021-06-08 13:16:30|12858|12798|12862.6|12802.6|12862.6|12802.6|12858|12798|0
1623158200000|2021-06-08 13:16:40|12851.5|12811.5|12850.1|12810.1|12851.5|12811.5|12850.1|12810.1|0
1623158220000|2021-06-08 13:17:00|12861.1|12801.1|12861.1|12801.1|12861.1|12801.1|12861.1|12801.1|0
1623158230000|2021-06-08 13:17:10|12862.6|12802.6|12861.5|12801.5|12862.6|12802.6|12859.4|12799.4|5
1623158240000|2021-06-08 13:17:20|12859|12799|12859|12799|12859|12799|12859|12799|0
1623158260000|2021-06-08 13:17:40|12846.5|12806.5|12849|12809|12849|12809|12846.5|12806.5|0
1623158280000|2021-06-08 13:18:00|12855.5|12795.5|12846.5|12806.5|12855.5|12806.5|12846.5|12795.5|4
1623158290000|2021-06-08 13:18:10|12861.5|12801.5|12862.6|12802.6|12862.6|12802.6|12861.5|12801.5|1
1623158310000|2021-06-08 13:18:30|12853.6|12813.6|12862.6|12802.6|12862.6|12813.6|12853.6|12802.6|0
1623158400000|2021-06-08 13:20:00|12856.8|12816.8|12856.8|12816.8|12856.8|12816.8|12856.8|12816.8|0
1623158410000|2021-06-08 13:20:10|12858.2|12818.2|12862.8|12822.8|12862.8|12828.7|12851.3|12818.2|0
1623158460000|2021-06-08 13:21:00|12852.7|12828.7|12851.7|12827.7|12852.7|12828.7|12851.7|12827.7|0
1623158490000|2021-06-08 13:21:30|12850.2|12826.2|12851.7|12827.7|12851.7|12827.7|12850.2|12826.2|2
1623158520000|2021-06-08 13:22:00|||||||||5
1623158560000|2021-06-08 13:22:40|12850.2|12826.2|12847.1|12823.1|12850.2|12826.2|12847.1|12823.1|3
1623158570000|2021-06-08 13:22:50|12857.6|12817.6|12857.6|12817.6|12857.6|12817.6|12857.6|12817.6|0
1623158590000|2021-06-08 13:23:10|12858.6|12818.6|12860.1|12820.1|12860.1|12820.1|12858.6|12818.6|1
1623158620000|2021-06-08 13:23:40|12857.2|12817.2|12857.2|12817.2|12857.2|12817.2|12857.2|12817.2|0
1623158630000|2021-06-08 13:23:50|12860.1|12820.1|12863.6|12823.6|12863.6|12823.6|12860.1|12820.1|1
1623158640000|2021-06-08 13:24:00|12865.1|12825.1|12865.1|12825.1|12865.1|12825.1|12865.1|12825.1|0
1623158650000|2021-06-08 13:24:10|12866.6|12826.6|12866.6|12826.6|12866.6|12826.6|12866.6|12826.6|2
1623158660000|2021-06-08 13:24:20|12869.1|12829.1|12873.2|12833.2|12873.2|12841.6|12862.1|12828|5
1623158670000|2021-06-08 13:24:30|12864.2|12840.2|12873.2|12833.2|12873.2|12840.2|12854.8|12830.8|0
1623158680000|2021-06-08 13:24:40|12865.7|12841.7|12865.7|12841.7|12865.7|12841.7|12865.7|12841.7|0
1623158700000|2021-06-08 13:25:00|||||||||1
1623158710000|2021-06-08 13:25:10|||||||||1
1623158730000|2021-06-08 13:25:30|12870|12846|12871.1|12847.1|12872.1|12848.1|12870|12846|0
1623158740000|2021-06-08 13:25:40|12872.1|12848.1|12870|12846|12872.1|12848.1|12870|12846|5
1623158760000|2021-06-08 13:26:00|12867.5|12843.5|12867.5|12843.5|12867.5|12843.5|12867.5|12843.5|1
1623158780000|2021-06-08 13:26:20|||||||||1
1623158800000|2021-06-08 13:26:40|12865.5|12825.5|12858.7|12818.7|12865.5|12825.5|12858.7|12818.7|9
1623158840000|2021-06-08 13:27:20|12848.6|12824.6|12848.6|12824.6|12848.6|12824.6|12848.6|12824.6|0
1623158850000|2021-06-08 13:27:30|12841.3|12817.3|12841.3|12817.3|12841.3|12817.3|12841.3|12817.3|0
1623158890000|2021-06-08 13:28:10|12869.7|12809.7|12860.1|12820.1|12869.7|12820.1|12857.2|12809.7|3
1623158910000|2021-06-08 13:28:30|12858.7|12818.7|12858.7|12818.7|12858.7|12818.7|12858.7|12818.7|2
1623158920000|2021-06-08 13:28:40|12857.6|12817.6|12856.2|12816.2|12857.6|12817.6|12856.2|12816.2|0
1623158940000|2021-06-08 13:29:00|12858.7|12818.7|12858.7|12818.7|12858.7|12818.7|12858.7|12818.7|2
1623158980000|2021-06-08 13:29:40|12871.2|12811.2|12871.2|12811.2|12871.2|12811.2|12871.2|12811.2|1
1623158990000|2021-06-08 13:29:50|12862.2|12822.2|12862.2|12822.2|12872.6|12823.7|12862.2|12811.2|3
1623159000000|2021-06-08 13:30:00|12863.7|12823.7|12874.1|12814.1|12874.1|12828.1|12852.1|12811.2|2
1623159010000|2021-06-08 13:30:10|12875.5|12815.5|12865.5|12825.5|12876.6|12827.6|12865.5|12815.5|0
1623159030000|2021-06-08 13:30:30|12869.1|12829.1|12869.1|12829.1|12869.1|12829.1|12869.1|12829.1|0
1623159050000|2021-06-08 13:30:50|||||||||3
1623159100000|2021-06-08 13:31:40|||||||||8
1623159150000|2021-06-08 13:32:30|12871.6|12831.6|12871.6|12831.6|12871.6|12831.6|12871.6|12831.6|1
1623159160000|2021-06-08 13:32:40|12873|12833|12873|12833|12873|12833|12873|12833|0
1623159220000|2021-06-08 13:33:40|12868.7|12828.7|12868.7|12828.7|12868.7|12828.7|12868.7|12828.7|0
1623159240000|2021-06-08 13:34:00|||||||||2
1623159260000|2021-06-08 13:34:20|12871.2|12831.2|12872.2|12832.2|12872.2|12840.2|12864.2|12828.7|1
1623159270000|2021-06-08 13:34:30|12868.7|12828.7|12868.7|12828.7|12868.7|12828.7|12868.7|12828.7|0
1623159280000|2021-06-08 13:34:40|12883.7|12823.7|12883.7|12823.7|12883.7|12823.7|12883.7|12823.7|1
1623159300000|2021-06-08 13:35:00|12888|12828|12888|12828|12888|12828|12888|12828|0
1623159310000|2021-06-08 13:35:10|12883.7|12823.7|12883.7|12823.7|12883.7|12823.7|12883.7|12823.7|1
1623159320000|2021-06-08 13:35:20|||||||||1
1623159330000|2021-06-08 13:35:30|||||||||2
1623159370000|2021-06-08 13:36:10|||||||||1
1623159380000|2021-06-08 13:36:20|12886.6|12826.6|12886.6|12826.6|12886.6|12826.6|12886.6|12826.6|1
1623159390000|2021-06-08 13:36:30|12888|12828|12885.1|12825.1|12888|12828|12885.1|12825.1|1
1623159410000|2021-06-08 13:36:50|||||||||1
1623159430000|2021-06-08 13:37:10|12875.1|12835.1|12874.6|12850.6|12877.6|12853.1|12872.1|12835.1|4
1623159440000|2021-06-08 13:37:20|12877.1|12853.1|12879.6|12855.6|12879.6|12855.6|12877.1|12853.1|1
1623159450000|2021-06-08 13:37:30|12882.1|12858.1|12879.6|12855.6|12882.1|12858.1|12879.6|12855.6|0
1623159470000|2021-06-08 13:37:50|12882.1|12858.1|12882.1|12858.1|12882.1|12858.1|12882.1|12858.1|1
1623159480000|2021-06-08 13:38:00|||||||||2
1623159500000|2021-06-08 13:38:20|||||||||3
1623159510000|2021-06-08 13:38:30|||||||||1
1623159520000|2021-06-08 13:38:40|12882.2|12858.2|12882.2|12858.2|12882.2|12858.2|12882.2|12858.2|0
1623159560000|2021-06-08 13:39:20|12879|12855|12878.6|12854.6|12879|12855|12877.6|12853.6|4
1623159570000|2021-06-08 13:39:30|12880.1|12856.1|12880.1|12856.1|12880.1|12856.1|12880.1|12856.1|1
1623159580000|2021-06-08 13:39:40|12878|12854|12875.1|12851.1|12878|12854|12875.1|12851.1|0
1623159590000|2021-06-08 13:39:50|12872.2|12848.2|12867.6|12843.6|12872.2|12848.2|12867.6|12843.6|2
1623159600000|2021-06-08 13:40:00|12870.1|12846.1|12871.1|12847.1|12871.1|12847.1|12870.1|12846.1|0
1623159620000|2021-06-08 13:40:20|12872.2|12848.2|12872.2|12848.2|12872.2|12848.2|12872.2|12848.2|1
1623159630000|2021-06-08 13:40:30|12873.2|12849.2|12874.7|12850.7|12874.7|12850.7|12873.2|12849.2|2
1623159650000|2021-06-08 13:40:50|12876.8|12852.8|12876.8|12852.8|12876.8|12852.8|12876.8|12852.8|2
1623159660000|2021-06-08 13:41:00|||||||||2
1623159670000|2021-06-08 13:41:10|12882.2|12858.2|12882.2|12858.2|12882.2|12858.2|12881.1|12857.1|1
1623159690000|2021-06-08 13:41:30|12883.2|12859.2|12883.2|12859.2|12883.2|12859.2|12883.2|12859.2|0
1623159700000|2021-06-08 13:41:40|12884.7|12860.7|12884.7|12860.7|12884.7|12860.7|12884.7|12860.7|0
1623159720000|2021-06-08 13:42:00|12881.5|12857.5|12880.6|12840.6|12881.5|12857.5|12870.1|12840.6|7
1623159750000|2021-06-08 13:42:30|12873.6|12849.6|12873.6|12849.6|12873.6|12849.6|12873.6|12849.6|0
1623159780000|2021-06-08 13:43:00|||||||||2
1623159830000|2021-06-08 13:43:50|12879.1|12839.1|12868.2|12844.2|12879.1|12844.2|12868.2|12837.7|2
1623159910000|2021-06-08 13:45:10|12869.3|12845.3|12871.8|12847.8|12871.8|12847.8|12869.3|12845.3|0
1623159920000|2021-06-08 13:45:20|12872.8|12848.8|12873.9|12849.9|12873.9|12849.9|12872.8|12848.8|1
1623159930000|2021-06-08 13:45:30|12874.9|12850.9|12874.9|12850.9|12874.9|12850.9|12874.9|12850.9|5
1623159940000|2021-06-08 13:45:40|||||||||3
1623159950000|2021-06-08 13:45:50|12871.8|12847.8|12871.8|12847.8|12871.8|12847.8|12871.8|12847.8|3
1623159960000|2021-06-08 13:46:00|12869.7|12845.7|12869.7|12845.7|12869.7|12845.7|12869.7|12845.7|1
1623159970000|2021-06-08 13:46:10|12865.5|12841.5|12871.9|12831.9|12871.9|12841.5|12853.9|12829.9|1
1623159990000|2021-06-08 13:46:30|||||||||1
1623160000000|2021-06-08 13:46:40|12864.9|12840.9|12864.9|12840.9|12864.9|12840.9|12864.9|12840.9|0
1623160010000|2021-06-08 13:46:50|12873.3|12833.3|12873.3|12833.3|12873.3|12833.3|12873.3|12833.3|0
1623160020000|2021-06-08 13:47:00|12871.9|12831.9|12871.9|12831.9|12871.9|12831.9|12871.9|12831.9|0
1623160030000|2021-06-08 13:47:10|12866.4|12842.4|12866.4|12842.4|12866.4|12842.4|12866.4|12842.4|0
1623160050000|2021-06-08 13:47:30|||||||||1
1623160060000|2021-06-08 13:47:40|12873.3|12833.3|12866.4|12842.4|12873.3|12842.4|12866.4|12833.3|0
1623160080000|2021-06-08 13:48:00|||||||||2
1623160100000|2021-06-08 13:48:20|12870.7|12846.7|12870.7|12846.7|12870.7|12846.7|12870.7|12846.7|1
1623160120000|2021-06-08 13:48:40|||||||||1
1623160130000|2021-06-08 13:48:50|12873.2|12849.2|12878.6|12854.6|12878.6|12854.6|12873.2|12849.2|0
1623160150000|2021-06-08 13:49:10|||||||||1
1623160160000|2021-06-08 13:49:20|12881.1|12857.1|12881.1|12857.1|12881.1|12857.1|12881.1|12857.1|3
1623160170000|2021-06-08 13:49:30|12882.6|12858.6|12883.6|12859.6|12883.6|12859.6|12882.6|12858.6|2
1623160190000|2021-06-08 13:49:50|||||||||1
1623160220000|2021-06-08 13:50:20|12886.1|12862.1|12888.6|12864.6|12888.6|12864.6|12886.1|12862.1|15
1623160260000|2021-06-08 13:51:00|||||||||1
1623160300000|2021-06-08 13:51:40|12889.7|12865.7|12889.7|12865.7|12889.7|12865.7|12889.7|12865.7|1
1623160310000|2021-06-08 13:51:50|||||||||1
1623160330000|2021-06-08 13:52:10|12901.9|12861.9|12900.7|12876.7|12904.8|12876.7|12900.7|12861.9|5
1623160360000|2021-06-08 13:52:40|12898.7|12874.7|12898.7|12874.7|12898.7|12874.7|12898.7|12874.7|0
1623160400000|2021-06-08 13:53:20|12900.7|12876.7|12900.7|12876.7|12900.7|12876.7|12900.7|12876.7|11
1623160410000|2021-06-08 13:53:30|12899.7|12875.7|12898.7|12874.7|12899.7|12875.7|12898.7|12874.7|0
1623160420000|2021-06-08 13:53:40|12899.7|12875.7|12899.7|12875.7|12899.7|12875.7|12899.7|12875.7|0
1623160430000|2021-06-08 13:53:50|12900.7|12876.7|12900.7|12876.7|12900.7|12876.7|12900.7|12876.7|0
1623160450000|2021-06-08 13:54:10|12901.8|12877.8|12901.8|12877.8|12901.8|12877.8|12901.8|12877.8|2
1623160460000|2021-06-08 13:54:20|||||||||1
1623160500000|2021-06-08 13:55:00|12904.7|12880.7|12903.7|12879.7|12904.7|12880.7|12903.7|12879.7|1
1623160540000|2021-06-08 13:55:40|12904.7|12880.7|12904.7|12880.7|12904.7|12880.7|12904.7|12880.7|0
1623160550000|2021-06-08 13:55:50|12905.8|12881.8|12905.8|12881.8|12905.8|12881.8|12905.8|12881.8|1
1623160560000|2021-06-08 13:56:00|||||||||1
1623160570000|2021-06-08 13:56:10|12906.8|12882.8|12905.8|12881.8|12906.8|12882.8|12905.8|12881.8|0
1623160610000|2021-06-08 13:56:50|12908.3|12884.3|12908.3|12884.3|12908.3|12884.3|12908.3|12884.3|0
1623160620000|2021-06-08 13:57:00|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|0
1623160630000|2021-06-08 13:57:10|||||||||2
1623160650000|2021-06-08 13:57:30|||||||||1
1623160660000|2021-06-08 13:57:40|12910.8|12886.8|12910.8|12886.8|12910.8|12886.8|12910.8|12886.8|1
1623160680000|2021-06-08 13:58:00|||||||||2
1623160710000|2021-06-08 13:58:30|||||||||3
1623160720000|2021-06-08 13:58:40|||||||||1
1623160730000|2021-06-08 13:58:50|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|5
1623160740000|2021-06-08 13:59:00|12908.7|12884.7|12908.7|12884.7|12908.7|12884.7|12908.7|12884.7|2
1623160760000|2021-06-08 13:59:20|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|12909.7|12885.7|1
1623160820000|2021-06-08 14:00:20|12911.8|12887.8|12918.5|12894.5|12918.5|12894.5|12910.8|12886.8|15
1623160830000|2021-06-08 14:00:30|12920|12896|12921|12897|12921|12897|12920|12896|0
1623160840000|2021-06-08 14:00:40|12923.9|12899.9|12923.9|12899.9|12923.9|12899.9|12923.9|12899.9|2
1623160870000|2021-06-08 14:01:10|12929.7|12905.7|12923.7|12899.7|12929.7|12905.7|12921.2|12897.2|6
1623160890000|2021-06-08 14:01:30|||||||||1
1623160900000|2021-06-08 14:01:40|||||||||1
1623160920000|2021-06-08 14:02:00|12930.6|12890.6|12919.8|12879.8|12930.6|12890.6|12919.8|12879.8|0
1623161020000|2021-06-08 14:03:40|12913.9|12889.9|12917.9|12893.9|12917.9|12893.9|12913.9|12889.9|0
1623161030000|2021-06-08 14:03:50|12916.8|12892.8|12926.9|12886.9|12926.9|12893.9|12916.8|12886.9|0
1623161040000|2021-06-08 14:04:00|12921.4|12897.4|12921.4|12897.4|12921.4|12897.4|12921.4|12897.4|0
1623161060000|2021-06-08 14:04:20|12930.5|12890.5|12930.5|12890.5|12930.5|12890.5|12930.5|12890.5|5
1623161070000|2021-06-08 14:04:30|12927.5|12903.5|12927.5|12903.5|12927.5|12903.5|12927.5|12903.5|0
1623161100000|2021-06-08 14:05:00|||||||||2
1623161130000|2021-06-08 14:05:30|||||||||1
1623161170000|2021-06-08 14:06:10|12930.2|12890.2|12930.2|12890.2|12930.2|12890.2|12930.2|12890.2|2
1623161180000|2021-06-08 14:06:20|12929.2|12889.2|12929.2|12889.2|12929.2|12889.2|12929.2|12889.2|0
1623161200000|2021-06-08 14:06:40|12930.7|12890.7|12930.7|12890.7|12930.7|12890.7|12930.7|12890.7|1
1623161220000|2021-06-08 14:07:00|12921.6|12897.6|12914.3|12890.3|12927.1|12897.6|12914.3|12887.1|2
1623161240000|2021-06-08 14:07:20|12916.8|12892.8|12922.2|12898.2|12929.2|12898.2|12915.8|12884.8|1
1623161250000|2021-06-08 14:07:30|||||||||1
1623161260000|2021-06-08 14:07:40|12926.2|12902.2|12925.2|12901.2|12926.2|12902.2|12925.2|12901.2|0
1623161270000|2021-06-08 14:07:50|12926.2|12902.2|12925.2|12901.2|12926.2|12902.2|12925.2|12901.2|1
1623161390000|2021-06-08 14:09:50|12926.2|12902.2|12927.3|12903.3|12927.3|12903.3|12925.2|12901.2|5
1623161410000|2021-06-08 14:10:10|||||||||1
1623161420000|2021-06-08 14:10:20|12930.4|12906.4|12942.7|12918.7|12942.7|12918.7|12930.4|12906.4|6
1623161430000|2021-06-08 14:10:30|12936.9|12912.9|12935.8|12911.8|12936.9|12912.9|12935.8|12911.8|15
1623161440000|2021-06-08 14:10:40|12938.3|12914.3|12938.3|12914.3|12938.3|12914.3|12938.3|12914.3|5
1623161450000|2021-06-08 14:10:50|||||||||3
1623161460000|2021-06-08 14:11:00|12936.9|12912.9|12935.4|12911.4|12936.9|12912.9|12935.4|12911.4|2
1623161480000|2021-06-08 14:11:20|12916|12892|12913.5|12889.5|12916|12892|12913.5|12889.5|3
1623161530000|2021-06-08 14:12:10|12912.5|12888.5|12913.5|12889.5|12913.5|12889.5|12912.5|12888.5|0
1623161550000|2021-06-08 14:12:30|12916.5|12892.5|12917.5|12893.5|12917.5|12893.5|12916.5|12892.5|1
1623161580000|2021-06-08 14:13:00|12918.5|12894.5|12918.5|12894.5|12918.5|12894.5|12918.5|12894.5|1
1623161610000|2021-06-08 14:13:30|12947|12887|12939|12899|12947|12899|12939|12887|3
1623161620000|2021-06-08 14:13:40|12944.9|12904.9|12944.9|12904.9|12944.9|12904.9|12944.9|12904.9|1
1623161640000|2021-06-08 14:14:00|12937.9|12913.9|12937.9|12913.9|12937.9|12913.9|12937.9|12913.9|1
1623161680000|2021-06-08 14:14:40|12939|12915|12939|12915|12939|12915|12939|12915|1
1623161700000|2021-06-08 14:15:00|12940|12916|12939|12915|12940|12916|12939|12915|0
1623161710000|2021-06-08 14:15:10|12940|12916|12944.4|12920.4|12944.4|12920.4|12939|12915|3
1623161720000|2021-06-08 14:15:20|12946.9|12922.9|12944.4|12920.4|12946.9|12922.9|12944.4|12920.4|1
1623161740000|2021-06-08 14:15:40|12945.4|12921.4|12949|12925|12949|12925|12945.4|12921.4|4
1623161750000|2021-06-08 14:15:50|12951.5|12927.5|12952.5|12928.5|12952.5|12928.5|12951.5|12927.5|2
1623161760000|2021-06-08 14:16:00|12949.4|12925.4|12946.9|12922.9|12949.4|12925.4|12944.4|12920.4|6
1623161770000|2021-06-08 14:16:10|||||||||2
1623161800000|2021-06-08 14:16:40|||||||||1
1623161850000|2021-06-08 14:17:30|||||||||1
1623161890000|2021-06-08 14:18:10|12945.8|12921.8|12947.3|12923.3|12947.3|12923.3|12945.8|12921.8|3
1623161920000|2021-06-08 14:18:40|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|1
1623161950000|2021-06-08 14:19:10|||||||||2
1623162000000|2021-06-08 14:20:00|12945.4|12921.4|12944.4|12920.4|12945.4|12921.4|12944.4|12920.4|1
1623162030000|2021-06-08 14:20:30|12945.4|12921.4|12945.4|12921.4|12945.4|12921.4|12945.4|12921.4|3
1623162040000|2021-06-08 14:20:40|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|12944.4|12920.4|0
1623162050000|2021-06-08 14:20:50|12948.3|12924.3|12949.8|12925.8|12949.8|12925.8|12948.3|12924.3|0
1623162300000|2021-06-08 14:25:00|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|12950.9|12926.9|2
1623162350000|2021-06-08 14:25:50|12954.8|12930.8|12957.9|12933.9|12957.9|12933.9|12954.8|12930.8|9
1623162370000|2021-06-08 14:26:10|12958|12934|12955.9|12931.9|12958|12934|12955.9|12931.9|2
1623162380000|2021-06-08 14:26:20|12956.9|12932.9|12956.9|12932.9|12956.9|12932.9|12956.9|12932.9|0
1623162390000|2021-06-08 14:26:30|12958|12934|12958|12934|12958|12934|12958|12934|4
1623162400000|2021-06-08 14:26:40|12959|12935|12959|12935|12959|12935|12959|12935|0
1623162410000|2021-06-08 14:26:50|12958|12934|12959|12935|12959|12935|12958|12934|0
1623162420000|2021-06-08 14:27:00|12960|12936|12961.5|12937.5|12962.5|12938.5|12960|12936|3
1623162430000|2021-06-08 14:27:10|12963|12939|12963|12939|12963|12939|12963|12939|1
1623162440000|2021-06-08 14:27:20|||||||||1
1623162490000|2021-06-08 14:28:10|||||||||2
1623162500000|2021-06-08 14:28:20|12964|12940|12963|12939|12964|12940|12963|12939|1
1623162510000|2021-06-08 14:28:30|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|12959.4|12935.4|3
1623162520000|2021-06-08 14:28:40|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|1
1623162550000|2021-06-08 14:29:10|12963|12939|12963|12939|12963|12939|12963|12939|1
1623162600000|2021-06-08 14:30:00|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|12961.9|12937.9|0
1623162620000|2021-06-08 14:30:20|12963|12939|12963|12939|12963|12939|12963|12939|2
1623162630000|2021-06-08 14:30:30|||||||||1
1623162700000|2021-06-08 14:31:40|||||||||1
1623162720000|2021-06-08 14:32:00|12964|12940|12966.9|12942.9|12966.9|12942.9|12964|12940|0
1623162740000|2021-06-08 14:32:20|12962.3|12938.3|12959.8|12935.8|12962.3|12938.3|12959.8|12935.8|2
1623162760000|2021-06-08 14:32:40|12946.5|12922.5|12946.5|12922.5|12949|12925|12946.5|12922.5|8
1623162850000|2021-06-08 14:34:10|12950.9|12926.9|12954|12930|12954|12930|12950.9|12926.9|2
1623162890000|2021-06-08 14:34:50|12953|12929|12953|12929|12953|12929|12953|12929|2
1623162900000|2021-06-08 14:35:00|12951.9|12927.9|12946.9|12922.9|12951.9|12927.9|12946.9|12922.9|1
1623162910000|2021-06-08 14:35:10|||||||||2
1623162930000|2021-06-08 14:35:30|12944|12920|12944|12920|12944|12920|12944|12920|0
1623162940000|2021-06-08 14:35:40|||||||||1
1623162960000|2021-06-08 14:36:00|||||||||1
1623162970000|2021-06-08 14:36:10|12949|12925|12949|12925|12949|12925|12949|12925|3
1623162980000|2021-06-08 14:36:20|||||||||1
1623163080000|2021-06-08 14:38:00|||||||||2
1623163090000|2021-06-08 14:38:10|12951.5|12927.5|12951.5|12927.5|12951.5|12927.5|12951.5|12927.5|2
1623163100000|2021-06-08 14:38:20|||||||||1
1623163110000|2021-06-08 14:38:30|||||||||2
1623163150000|2021-06-08 14:39:10|||||||||2
1623163170000|2021-06-08 14:39:30|12954|12930|12954|12930|12954|12930|12954|12930|3
1623163180000|2021-06-08 14:39:40|12956.5|12932.5|12956.5|12932.5|12956.5|12932.5|12956.5|12932.5|0
1623163220000|2021-06-08 14:40:20|12957.6|12933.6|12959|12935|12959|12935|12957.6|12933.6|1
1623163230000|2021-06-08 14:40:30|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|0
1623163240000|2021-06-08 14:40:40|12962|12938|12962|12938|12962|12938|12962|12938|0
1623163250000|2021-06-08 14:40:50|12961.5|12937.5|12962.6|12938.6|12962.6|12938.6|12960.5|12936.5|0
1623163260000|2021-06-08 14:41:00|||||||||1
1623163330000|2021-06-08 14:42:10|||||||||4
1623163360000|2021-06-08 14:42:40|||||||||1
1623163400000|2021-06-08 14:43:20|||||||||1
1623163410000|2021-06-08 14:43:30|12967.6|12943.6|12967.6|12943.6|12967.6|12943.6|12967.6|12943.6|1
1623163420000|2021-06-08 14:43:40|12970.5|12946.5|12970.5|12946.5|12970.5|12946.5|12970.5|12946.5|0
1623163430000|2021-06-08 14:43:50|12968|12944|12968|12944|12968|12944|12968|12944|1
1623163450000|2021-06-08 14:44:10|12969.1|12945.1|12969.1|12945.1|12969.1|12945.1|12969.1|12945.1|0
1623163470000|2021-06-08 14:44:30|12972|12948|12977|12953|12977|12953|12972|12948|1
1623163600000|2021-06-08 14:46:40|12967|12943|12964.9|12940.9|12969.9|12945.9|12964.9|12940.9|13
1623163610000|2021-06-08 14:46:50|12965.9|12941.9|12967.4|12943.4|12967.4|12943.4|12965.9|12941.9|0
1623163640000|2021-06-08 14:47:20|12970.4|12930.4|12967.9|12927.9|12970.4|12930.4|12967.9|12927.9|0
1623163650000|2021-06-08 14:47:30|12962.1|12922.1|12951.6|12927.6|12962.1|12930.1|12951.6|12922.1|0
1623163710000|2021-06-08 14:48:30|12954.1|12930.1|12954.1|12930.1|12954.1|12930.1|12954.1|12930.1|0
1623163720000|2021-06-08 14:48:40|12955.1|12931.1|12956.6|12932.6|12956.6|12932.6|12955.1|12931.1|0
1623163820000|2021-06-08 14:50:20|12964.1|12940.1|12964.1|12940.1|12964.1|12940.1|12964.1|12940.1|1
1623163860000|2021-06-08 14:51:00|12962.6|12938.6|12962.6|12938.6|12962.6|12938.6|12962.6|12938.6|0
1623163930000|2021-06-08 14:52:10|12965.1|12941.1|12966.2|12942.2|12966.2|12942.2|12965.1|12941.1|1
1623163950000|2021-06-08 14:52:30|12967.6|12943.6|12967.6|12943.6|12967.6|12943.6|12967.6|12943.6|0
1623164010000|2021-06-08 14:53:30|12966|12926|12966.6|12942.6|12966.6|12942.6|12964.5|12926|4
1623164040000|2021-06-08 14:54:00|12963.7|12939.7|12963.7|12939.7|12963.7|12939.7|12963.7|12939.7|0
1623164080000|2021-06-08 14:54:40|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|0
1623164090000|2021-06-08 14:54:50|12967.1|12927.1|12958|12934|12967.1|12938.2|12958|12927.1|3
1623164100000|2021-06-08 14:55:00|12961.2|12937.2|12961.2|12937.2|12961.2|12937.2|12961.2|12937.2|0
1623164150000|2021-06-08 14:55:50|||||||||1
1623164170000|2021-06-08 14:56:10|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|12962.2|12938.2|3
1623164200000|2021-06-08 14:56:40|12960.8|12936.8|12960.8|12936.8|12960.8|12936.8|12960.8|12936.8|0
1623164230000|2021-06-08 14:57:10|12963.3|12939.3|12968.7|12944.7|12968.7|12944.7|12962.2|12938.2|1
1623164250000|2021-06-08 14:57:30|12970.1|12946.1|12969.1|12945.1|12970.1|12946.1|12969.1|12945.1|0
1623164270000|2021-06-08 14:57:50|12970.1|12946.1|12970.1|12946.1|12970.1|12946.1|12970.1|12946.1|2
1623164280000|2021-06-08 14:58:00|||||||||2
1623164350000|2021-06-08 14:59:10|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|0
1623164420000|2021-06-08 15:00:20|||||||||1
1623164450000|2021-06-08 15:00:50|12972.2|12948.2|12970.2|12946.2|12972.2|12948.2|12970.2|12946.2|1
1623164490000|2021-06-08 15:01:30|12973.1|12949.1|12973.1|12949.1|12973.1|12949.1|12973.1|12949.1|0
1623164510000|2021-06-08 15:01:50|12969.9|12945.9|12967|12943|12969.9|12945.9|12967|12943|6
1623164520000|2021-06-08 15:02:00|||||||||2
1623164530000|2021-06-08 15:02:10|12959.5|12935.5|12955.4|12931.4|12959.5|12935.5|12950.8|12926.8|3
1623164620000|2021-06-08 15:03:40|||||||||1
1623164650000|2021-06-08 15:04:10|||||||||2
1623164660000|2021-06-08 15:04:20|12954.3|12930.3|12954.3|12930.3|12954.3|12930.3|12954.3|12930.3|3
1623164670000|2021-06-08 15:04:30|12949.3|12925.3|12953.3|12929.3|12953.3|12929.3|12949.3|12925.3|1
1623164710000|2021-06-08 15:05:10|12948.3|12924.3|12950.8|12926.8|12950.8|12926.8|12948.3|12924.3|4
1623164720000|2021-06-08 15:05:20|12952.9|12928.9|12954.4|12930.4|12954.4|12930.4|12952.9|12928.9|0
1623164750000|2021-06-08 15:05:50|||||||||1
1623164800000|2021-06-08 15:06:40|12955.4|12931.4|12956.9|12932.9|12956.9|12932.9|12955.4|12931.4|0
1623164820000|2021-06-08 15:07:00|||||||||2
1623164830000|2021-06-08 15:07:10|||||||||1
1623164840000|2021-06-08 15:07:20|||||||||2
1623165030000|2021-06-08 15:10:30|12953.3|12929.3|12955.8|12931.8|12955.8|12931.8|12950.8|12926.8|11
1623165040000|2021-06-08 15:10:40|12954.4|12930.4|12951.9|12927.9|12954.4|12930.4|12951.9|12927.9|1
1623165050000|2021-06-08 15:10:50|12954.4|12930.4|12954.4|12930.4|12954.4|12930.4|12954.4|12930.4|1
1623165060000|2021-06-08 15:11:00|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|2
1623165070000|2021-06-08 15:11:10|||||||||2
1623165090000|2021-06-08 15:11:30|||||||||2
1623165110000|2021-06-08 15:11:50|||||||||1
1623165120000|2021-06-08 15:12:00|||||||||1
1623165140000|2021-06-08 15:12:20|12958.3|12934.3|12958.3|12934.3|12958.3|12934.3|12958.3|12934.3|0
1623165150000|2021-06-08 15:12:30|||||||||10
1623165210000|2021-06-08 15:13:30|12959.4|12935.4|12960.8|12936.8|12960.8|12936.8|12959.4|12935.4|1
1623165240000|2021-06-08 15:14:00|12961.9|12937.9|12963.3|12939.3|12963.3|12939.3|12961.9|12937.9|0
1623165310000|2021-06-08 15:15:10|||||||||1
1623165350000|2021-06-08 15:15:50|12966.9|12942.9|12971.9|12947.9|12971.9|12947.9|12966.9|12942.9|6
1623165360000|2021-06-08 15:16:00|12973.3|12949.3|12974.4|12950.4|12974.4|12950.4|12973.3|12949.3|0
1623165370000|2021-06-08 15:16:10|||||||||2
1623165390000|2021-06-08 15:16:30|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|12972.9|12948.9|0
1623165400000|2021-06-08 15:16:40|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|2
1623165440000|2021-06-08 15:17:20|12971.3|12947.3|12971.3|12947.3|12972.3|12948.3|12971.3|12947.3|7
1623165450000|2021-06-08 15:17:30|12970.2|12946.2|12966.3|12942.3|12970.2|12946.2|12966.3|12942.3|1
1623165460000|2021-06-08 15:17:40|12968.3|12944.3|12966.3|12942.3|12971.3|12947.3|12966.3|12942.3|0
1623165470000|2021-06-08 15:17:50|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|4
1623165480000|2021-06-08 15:18:00|12979.3|12939.3|12979.3|12939.3|12979.3|12939.3|12979.3|12939.3|0
1623165490000|2021-06-08 15:18:10|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|12970.2|12946.2|0
1623165520000|2021-06-08 15:18:40|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|0
1623165540000|2021-06-08 15:19:00|12967.3|12943.3|12966.3|12942.3|12967.3|12943.3|12966.3|12942.3|1
1623165550000|2021-06-08 15:19:10|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|0
1623165570000|2021-06-08 15:19:30|12966.3|12942.3|12967.7|12943.7|12967.7|12943.7|12966.3|12942.3|0
1623165580000|2021-06-08 15:19:40|12966.7|12942.7|12975.7|12935.7|12975.7|12942.7|12966.7|12935.7|4
1623165600000|2021-06-08 15:20:00|12971.4|12931.4|12959.8|12935.8|12971.4|12935.8|12959.8|12931.4|0
1623165610000|2021-06-08 15:20:10|12961.3|12937.3|12961.3|12937.3|12961.3|12937.3|12961.3|12937.3|0
1623165720000|2021-06-08 15:22:00|12962.7|12938.7|12965.9|12941.9|12965.9|12941.9|12962.7|12938.7|1
1623165730000|2021-06-08 15:22:10|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|12967.3|12943.3|0
1623165770000|2021-06-08 15:22:50|12970.9|12946.9|12970.9|12946.9|12970.9|12946.9|12970.9|12946.9|2
1623165840000|2021-06-08 15:24:00|12971.9|12947.9|12971.9|12947.9|12971.9|12947.9|12971.9|12947.9|4
1623165900000|2021-06-08 15:25:00|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|0
1623165910000|2021-06-08 15:25:10|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|0
1623165920000|2021-06-08 15:25:20|12975.9|12951.9|12975.9|12951.9|12975.9|12951.9|12975.9|12951.9|0
1623165990000|2021-06-08 15:26:30|||||||||1
1623166000000|2021-06-08 15:26:40|12976.9|12952.9|12976.9|12952.9|12976.9|12952.9|12976.9|12952.9|2
1623166060000|2021-06-08 15:27:40|||||||||1
1623166080000|2021-06-08 15:28:00|12978.4|12954.4|12978.4|12954.4|12978.4|12954.4|12978.4|12954.4|0
1623166100000|2021-06-08 15:28:20|||||||||1
1623166290000|2021-06-08 15:31:30|12971.3|12947.3|12968.4|12944.4|12971.3|12947.3|12968.4|12944.4|4
1623166310000|2021-06-08 15:31:50|12965.5|12941.5|12966.9|12942.9|12966.9|12942.9|12965.5|12941.5|2
1623166320000|2021-06-08 15:32:00|12965.5|12941.5|12965.5|12941.5|12965.5|12941.5|12965.5|12941.5|0
1623166330000|2021-06-08 15:32:10|12968|12944|12968|12944|12968|12944|12968|12944|1
1623166350000|2021-06-08 15:32:30|12963|12939|12968|12944|12968|12944|12963|12939|1
1623166360000|2021-06-08 15:32:40|12966.9|12942.9|12965.5|12941.5|12966.9|12942.9|12965.5|12941.5|0
1623166430000|2021-06-08 15:33:50|12968|12944|12970.5|12946.5|12970.5|12946.5|12968|12944|2
1623166580000|2021-06-08 15:36:20|12963.2|12939.2|12960.1|12920.1|12963.2|12939.2|12949.6|12920.1|5
1623166590000|2021-06-08 15:36:30|12944.6|12920.6|12944.6|12920.6|12947.1|12923.1|12942.1|12918.1|6
1623166640000|2021-06-08 15:37:20|12947.6|12923.6|12957.6|12917.6|12957.6|12923.6|12947.6|12917.6|1
1623166690000|2021-06-08 15:38:10|12958.7|12918.7|12951.7|12927.7|12958.7|12927.7|12951.7|12918.7|0
1623166780000|2021-06-08 15:39:40|||||||||2
1623166820000|2021-06-08 15:40:20|||||||||2
1623166830000|2021-06-08 15:40:30|12953.2|12929.2|12953.2|12929.2|12953.2|12929.2|12953.2|12929.2|0
1623166850000|2021-06-08 15:40:50|12954.2|12930.2|12956.3|12932.3|12956.3|12932.3|12954.2|12930.2|2
1623166870000|2021-06-08 15:41:10|12955.3|12931.3|12955.3|12931.3|12955.3|12931.3|12954.2|12930.2|1
1623166880000|2021-06-08 15:41:20|12954.2|12930.2|12953.2|12929.2|12955.3|12931.3|12953.2|12929.2|0
1623166890000|2021-06-08 15:41:30|12954.2|12930.2|12954.2|12930.2|12955.3|12931.3|12953.2|12929.2|0
1623166900000|2021-06-08 15:41:40|12953.2|12929.2|12953.2|12929.2|12955.3|12931.3|12953.2|12929.2|0
1623166910000|2021-06-08 15:41:50|12954.2|12930.2|12954.2|12930.2|12954.2|12930.2|12953.2|12929.2|0
1623166920000|2021-06-08 15:42:00|12953.2|12929.2|12960.2|12920.2|12960.2|12930.2|12953.2|12920.2|0
1623166930000|2021-06-08 15:42:10|12953.2|12929.2|12951.7|12927.7|12954.2|12930.2|12951.7|12927.7|0
1623166940000|2021-06-08 15:42:20|12952.8|12928.8|12958.7|12918.7|12958.7|12928.8|12951.7|12918.7|0
1623166970000|2021-06-08 15:42:50|||||||||1
1623167180000|2021-06-08 15:46:20|12951.8|12927.8|12952.8|12928.8|12952.8|12928.8|12951.8|12927.8|1
1623167190000|2021-06-08 15:46:30|12953.8|12929.8|12954.9|12930.9|12954.9|12930.9|12952.8|12928.8|1
1623167200000|2021-06-08 15:46:40|||||||||2
1623167240000|2021-06-08 15:47:20|||||||||2
1623167350000|2021-06-08 15:49:10|||||||||1
1623167450000|2021-06-08 15:50:50|12958|12934|12958|12934|12958|12934|12958|12934|1
1623167480000|2021-06-08 15:51:20|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|12960.5|12936.5|0
1623167500000|2021-06-08 15:51:40|12963|12939|12964.5|12940.5|12964.5|12940.5|12963|12939|1
1623167510000|2021-06-08 15:51:50|||||||||1
1623167560000|2021-06-08 15:52:40|12968.5|12944.5|12968.5|12944.5|12968.5|12944.5|12968.5|12944.5|0
1623167570000|2021-06-08 15:52:50|12969.5|12945.5|12977.4|12953.4|12977.4|12953.4|12969.5|12945.5|6
1623167780000|2021-06-08 15:56:20|12971.4|12947.4|12968.9|12944.9|12971.8|12947.8|12968.9|12944.9|8
1623167800000|2021-06-08 15:56:40|12967.4|12943.4|12967.4|12943.4|12967.4|12943.4|12967.4|12943.4|0
1623167820000|2021-06-08 15:57:00|12968.9|12944.9|12971|12947|12971|12947|12968.9|12944.9|2
1623167830000|2021-06-08 15:57:10|12968.9|12944.9|12967.4|12943.4|12968.9|12944.9|12967.4|12943.4|0
1623168080000|2021-06-08 16:01:20|12974.5|12950.5|12975.6|12951.6|12975.6|12951.6|12974.5|12950.5|10
1623168090000|2021-06-08 16:01:30|12977|12953|12977|12953|12977|12953|12977|12953|0
1623168220000|2021-06-08 16:03:40|||||||||1
1623168300000|2021-06-08 16:05:00|12954.8|12930.8|12964.1|12940.1|12964.1|12940.1|12954.8|12930.8|17
1623168310000|2021-06-08 16:05:10|12974.8|12914.8|12953.5|12929.5|12974.8|12937|12953.5|12914.8|5
1623168320000|2021-06-08 16:05:20|12947.8|12907.8|12950.6|12926.6|12950.6|12926.6|12943.7|12907.8|1
1623168330000|2021-06-08 16:05:30|12967.1|12927.1|12967.1|12927.1|12968.6|12928.6|12967.1|12927.1|1
1623168410000|2021-06-08 16:06:50|12960.2|12936.2|12967.1|12927.1|12967.1|12936.2|12960.2|12926.1|2
1623168490000|2021-06-08 16:08:10|12968.2|12928.2|12969.6|12929.6|12969.6|12929.6|12968.2|12928.2|0
1623168500000|2021-06-08 16:08:20|12970.7|12930.7|12970.7|12930.7|12970.7|12937.6|12961.6|12930.7|0
1623168560000|2021-06-08 16:09:20|12963.7|12939.7|12966.2|12942.2|12966.2|12942.2|12963.7|12939.7|0
1623168580000|2021-06-08 16:09:40|12965.2|12941.2|12966.2|12942.2|12966.2|12942.2|12963.7|12939.7|2
1623168590000|2021-06-08 16:09:50|||||||||1
1623168600000|2021-06-08 16:10:00|12967.3|12943.3|12968.7|12944.7|12968.7|12944.7|12967.3|12943.3|0
1623168620000|2021-06-08 16:10:20|||||||||2
1623168760000|2021-06-08 16:12:40|12970.8|12946.8|12976.2|12952.2|12976.2|12952.2|12970.8|12946.8|14
1623168770000|2021-06-08 16:12:50|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|17
1623168780000|2021-06-08 16:13:00|12980.8|12956.8|12980.8|12956.8|12980.8|12956.8|12980.8|12956.8|1
1623168850000|2021-06-08 16:14:10|||||||||1
1623168900000|2021-06-08 16:15:00|12981.9|12957.9|12981.9|12957.9|12981.9|12957.9|12981.9|12957.9|1
1623168950000|2021-06-08 16:15:50|||||||||4
1623169040000|2021-06-08 16:17:20|12984.4|12960.4|12984.4|12960.4|12984.4|12960.4|12984.4|12960.4|0
1623169060000|2021-06-08 16:17:40|12985.8|12961.8|12985.8|12961.8|12985.8|12961.8|12985.8|12961.8|0
1623169070000|2021-06-08 16:17:50|||||||||1
1623169130000|2021-06-08 16:18:50|12986.9|12962.9|12986.9|12962.9|12986.9|12962.9|12986.9|12962.9|2
1623169180000|2021-06-08 16:19:40|||||||||1
1623169310000|2021-06-08 16:21:50|||||||||1
1623169400000|2021-06-08 16:23:20|12975.9|12951.9|12975.9|12951.9|12975.9|12951.9|12975.9|12951.9|1
1623169410000|2021-06-08 16:23:30|12977.3|12953.3|12977.3|12953.3|12977.3|12953.3|12977.3|12953.3|1
1623169510000|2021-06-08 16:25:10|12980.9|12956.9|12979.8|12955.8|12980.9|12956.9|12979.8|12955.8|2
1623169590000|2021-06-08 16:26:30|12978.4|12954.4|12978.4|12954.4|12978.4|12954.4|12978.4|12954.4|0
1623169600000|2021-06-08 16:26:40|||||||||1
1623169610000|2021-06-08 16:26:50|12969.8|12945.8|12969.8|12945.8|12969.8|12945.8|12969.8|12945.8|1
1623169620000|2021-06-08 16:27:00|12965.9|12941.9|12967.3|12943.3|12967.3|12943.3|12965.9|12941.9|4
1623169650000|2021-06-08 16:27:30|12968.4|12944.4|12969.8|12945.8|12969.8|12945.8|12968.4|12944.4|0
1623169660000|2021-06-08 16:27:40|12968.8|12944.8|12967.3|12943.3|12968.8|12944.8|12967.3|12943.3|0
1623169720000|2021-06-08 16:28:40|12968.4|12944.4|12969.8|12945.8|12969.8|12945.8|12968.4|12944.4|0
1623169730000|2021-06-08 16:28:50|12968.8|12944.8|12968.8|12944.8|12969.8|12945.8|12968.8|12944.8|0
1623169750000|2021-06-08 16:29:10|12969.8|12945.8|12967.3|12943.3|12969.8|12945.8|12967.3|12943.3|0
1623169770000|2021-06-08 16:29:30|12968.8|12944.8|12968.8|12944.8|12968.8|12944.8|12968.8|12944.8|0
1623169790000|2021-06-08 16:29:50|||||||||1
1623169800000|2021-06-08 16:30:00|12965.7|12941.7|12962.7|12938.7|12965.7|12941.7|12962.7|12938.7|13
1623169810000|2021-06-08 16:30:10|12961.7|12937.7|12961.7|12937.7|12961.7|12937.7|12961.7|12937.7|2
1623169820000|2021-06-08 16:30:20|12962.7|12938.7|12962.7|12938.7|12962.7|12938.7|12962.7|12938.7|1
1623169830000|2021-06-08 16:30:30|12964.2|12940.2|12964.2|12940.2|12964.2|12940.2|12964.2|12940.2|0
1623170000000|2021-06-08 16:33:20|||||||||1
1623170200000|2021-06-08 16:36:40|||||||||1
1623170210000|2021-06-08 16:36:50|||||||||1
1623170320000|2021-06-08 16:38:40|||||||||1
1623170350000|2021-06-08 16:39:10|||||||||1
1623170370000|2021-06-08 16:39:30|12966.3|12942.3|12970.7|12946.7|12970.7|12946.7|12966.3|12942.3|2
1623170420000|2021-06-08 16:40:20|12965.7|12941.7|12965.7|12941.7|12965.7|12941.7|12965.7|12941.7|0
1623170440000|2021-06-08 16:40:40|||||||||1
1623170460000|2021-06-08 16:41:00|12967.8|12943.8|12970.7|12946.7|12970.7|12946.7|12967.8|12943.8|1
1623170490000|2021-06-08 16:41:30|12969.2|12945.2|12969.2|12945.2|12969.2|12945.2|12969.2|12945.2|0
1623170560000|2021-06-08 16:42:40|||||||||1
1623170600000|2021-06-08 16:43:20|||||||||1
1623170690000|2021-06-08 16:44:50|||||||||1
1623170710000|2021-06-08 16:45:10|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|12969.3|12945.3|0
1623170730000|2021-06-08 16:45:30|12966.8|12942.8|12966.8|12942.8|12966.8|12942.8|12966.8|12942.8|0
1623170760000|2021-06-08 16:46:00|||||||||1
1623170770000|2021-06-08 16:46:10|12962.8|12938.8|12961.8|12937.8|12962.8|12938.8|12961.8|12937.8|3
1623170780000|2021-06-08 16:46:20|12960.7|12936.7|12960.7|12936.7|12960.7|12936.7|12960.7|12936.7|1
1623170800000|2021-06-08 16:46:40|12959.3|12935.3|12959.3|12935.3|12959.3|12935.3|12959.3|12935.3|0
1623170810000|2021-06-08 16:46:50|12951.5|12927.5|12951.5|12927.5|12951.5|12927.5|12951.5|12927.5|1
1623170820000|2021-06-08 16:47:00|12940.5|12916.5|12940.1|12916.1|12941.1|12917.1|12935.1|12911.1|23
1623170840000|2021-06-08 16:47:20|12941.1|12917.1|12951.2|12911.2|12951.2|12917.1|12941.1|12911.2|0
1623170880000|2021-06-08 16:48:00|12949.7|12925.7|12950.7|12926.7|12950.7|12926.7|12949.7|12925.7|0
1623170930000|2021-06-08 16:48:50|12949.7|12925.7|12949.7|12925.7|12949.7|12925.7|12949.7|12925.7|1
1623170960000|2021-06-08 16:49:20|12950.7|12926.7|12950.7|12926.7|12950.7|12926.7|12950.7|12926.7|0
1623171140000|2021-06-08 16:52:20|12951.8|12927.8|12953.2|12929.2|12953.2|12929.2|12951.8|12927.8|1
1623171160000|2021-06-08 16:52:40|||||||||1
1623171360000|2021-06-08 16:56:00|||||||||1
1623171480000|2021-06-08 16:58:00|12952.2|12928.2|12952.2|12928.2|12952.2|12928.2|12952.2|12928.2|3
1623171510000|2021-06-08 16:58:30|12950.1|12926.1|12950.1|12926.1|12950.1|12926.1|12950.1|12926.1|0
1623171660000|2021-06-08 17:01:00|||||||||3
1623171970000|2021-06-08 17:06:10|12950.2|12926.2|12950.2|12926.2|12950.2|12926.2|12950.2|12926.2|0
1623172030000|2021-06-08 17:07:10|12951.6|12927.6|12952.7|12928.7|12952.7|12928.7|12951.6|12927.6|2
1623172040000|2021-06-08 17:07:20|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|12955.8|12931.8|2
1623172050000|2021-06-08 17:07:30|12957.2|12933.2|12959.7|12935.7|12959.7|12935.7|12957.2|12933.2|0
1623172230000|2021-06-08 17:10:30|||||||||1
1623172290000|2021-06-08 17:11:30|12959.8|12935.8|12959.8|12935.8|12959.8|12935.8|12959.8|12935.8|1
1623172360000|2021-06-08 17:12:40|||||||||1
1623172390000|2021-06-08 17:13:10|12972.3|12948.3|12978.7|12954.7|12978.7|12954.7|12972.3|12948.3|1
1623172430000|2021-06-08 17:13:50|12976.6|12952.6|12979.1|12955.1|12979.1|12955.1|12976.6|12952.6|5
1623172450000|2021-06-08 17:14:10|12976.6|12952.6|12976.6|12952.6|12976.6|12952.6|12976.6|12952.6|0
1623172460000|2021-06-08 17:14:20|12978.1|12954.1|12979.1|12955.1|12979.1|12955.1|12978.1|12954.1|2
1623172480000|2021-06-08 17:14:40|12976.2|12952.2|12976.2|12952.2|12976.2|12952.2|12976.2|12952.2|0
1623172500000|2021-06-08 17:15:00|12975.2|12951.2|12975.2|12951.2|12975.2|12951.2|12975.2|12951.2|0
1623172540000|2021-06-08 17:15:40|12973.7|12949.7|12973.7|12949.7|12973.7|12949.7|12973.7|12949.7|0
1623172620000|2021-06-08 17:17:00|12970.8|12946.8|12970.8|12946.8|12970.8|12946.8|12970.8|12946.8|0
1623172650000|2021-06-08 17:17:30|12973.7|12949.7|12973.7|12949.7|12973.7|12949.7|12973.7|12949.7|0
1623172660000|2021-06-08 17:17:40|12972.3|12948.3|12972.3|12948.3|12972.3|12948.3|12972.3|12948.3|0
1623172690000|2021-06-08 17:18:10|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|12974.8|12950.8|0
1623172720000|2021-06-08 17:18:40|12973.3|12949.3|12970.2|12946.2|12973.3|12949.3|12970.2|12946.2|4
1623172890000|2021-06-08 17:21:30|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|12959.8|12935.8|11
1623172900000|2021-06-08 17:21:40|12972.3|12948.3|12973.7|12949.7|12973.7|12949.7|12972.3|12948.3|2
1623172910000|2021-06-08 17:21:50|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|12965.8|12941.8|0
1623172950000|2021-06-08 17:22:30|||||||||1
1623173050000|2021-06-08 17:24:10|12955.6|12931.6|12935.4|12911.4|12955.6|12931.6|12935.4|12911.4|3
1623173070000|2021-06-08 17:24:30|12947.9|12923.9|12947.9|12923.9|12947.9|12923.9|12947.9|12923.9|1
1623173080000|2021-06-08 17:24:40|12950.8|12926.8|12946.3|12922.3|12950.8|12926.8|12946.3|12922.3|11
1623173090000|2021-06-08 17:24:50|12947.3|12923.3|12945.8|12921.8|12948.8|12924.8|12943.3|12919.3|1
1623173100000|2021-06-08 17:25:00|12946.9|12922.9|12948.3|12924.3|12948.3|12924.3|12946.9|12922.9|0
1623173180000|2021-06-08 17:26:20|12949.4|12925.4|12950.8|12926.8|12950.8|12926.8|12949.4|12925.4|0
1623173220000|2021-06-08 17:27:00|12947.9|12923.9|12946.9|12922.9|12947.9|12923.9|12946.9|12922.9|1
1623173230000|2021-06-08 17:27:10|12949.8|12925.8|12949.8|12925.8|12949.8|12925.8|12949.8|12925.8|0
1623173260000|2021-06-08 17:27:40|12948.3|12924.3|12911.7|12887.7|12948.3|12924.3|12911.7|12873.8|7
1623173280000|2021-06-08 17:28:00|12905.8|12881.8|12926.9|12902.9|12926.9|12902.9|12905.8|12881.8|5
1623173290000|2021-06-08 17:28:10|12924|12900|12924|12900|12924|12900|12924|12900|4
1623173300000|2021-06-08 17:28:20|12922.9|12898.9|12918.5|12894.5|12922.9|12898.9|12918.5|12894.5|2
1623173320000|2021-06-08 17:28:40|12916.5|12892.5|12917.9|12893.9|12917.9|12893.9|12916.5|12892.5|3
1623173330000|2021-06-08 17:28:50|12907.9|12883.9|12913.3|12889.3|12913.3|12889.3|12907.9|12883.9|8
1623173340000|2021-06-08 17:29:00|12912.3|12888.3|12912.9|12888.9|12912.9|12888.9|12910.8|12886.8|4
1623173350000|2021-06-08 17:29:10|12914.4|12890.4|12904.6|12880.6|12914.4|12890.4|12904.6|12880.6|5
1623173360000|2021-06-08 17:29:20|||||||||2
1623173370000|2021-06-08 17:29:30|12906.7|12882.7|12905.6|12881.6|12912.1|12888.1|12902.3|12878.3|11
1623173380000|2021-06-08 17:29:40|12906.7|12882.7|12877.5|12853.5|12909.2|12885.2|12877.5|12846.6|12
1623173390000|2021-06-08 17:29:50|12873.6|12849.6|12886.1|12846.1|12886.1|12852.1|12873.6|12846.1|10
1623173400000|2021-06-08 17:30:00|12888.6|12848.6|12883.1|12859.1|12888.6|12859.1|12883.1|12848.6|0
1623173440000|2021-06-08 17:30:40|12885.6|12861.6|12888.1|12864.1|12888.1|12864.1|12885.6|12861.6|1
1623173450000|2021-06-08 17:30:50|||||||||1
1623173460000|2021-06-08 17:31:00|12890.6|12866.6|12888.1|12864.1|12890.6|12866.6|12888.1|12864.1|1
1623173470000|2021-06-08 17:31:10|12890.6|12866.6|12890.6|12866.6|12890.6|12866.6|12890.6|12866.6|0
1623173550000|2021-06-08 17:32:30|12891.7|12867.7|12891.7|12867.7|12891.7|12867.7|12891.7|12867.7|1
1623173620000|2021-06-08 17:33:40|12893.1|12869.1|12893.1|12869.1|12893.1|12869.1|12893.1|12869.1|0
1623173710000|2021-06-08 17:35:10|12893.2|12869.2|12893.2|12869.2|12893.2|12869.2|12893.2|12869.2|0
1623173940000|2021-06-08 17:39:00|12894.6|12870.6|12894.6|12870.6|12894.6|12870.6|12894.6|12870.6|0
1623174050000|2021-06-08 17:40:50|||||||||1
1623174150000|2021-06-08 17:42:30|12889.1|12849.1|12891.5|12867.5|12891.5|12867.5|12889.1|12849.1|2
1623174160000|2021-06-08 17:42:40|12889.1|12849.1|12890.6|12850.6|12891.6|12851.6|12875.1|12849.1|2
1623174180000|2021-06-08 17:43:00|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|12889.1|12849.1|0
1623174220000|2021-06-08 17:43:40|12890.1|12850.1|12890.6|12850.6|12893.1|12862.1|12884.6|12850.1|0
1623174230000|2021-06-08 17:43:50|12891.6|12851.6|12889.5|12849.5|12891.6|12857.1|12881.1|12849.5|0
1623174240000|2021-06-08 17:44:00|12888.1|12848.1|12888.1|12848.1|12888.1|12848.1|12888.1|12848.1|0
1623174320000|2021-06-08 17:45:20|||||||||2
1623174330000|2021-06-08 17:45:30|12889.5|12849.5|12889.5|12849.5|12889.5|12849.5|12889.5|12849.5|0
1623174350000|2021-06-08 17:45:50|12884|12860|12886.5|12862.5|12886.5|12862.5|12884|12860|0
1623174390000|2021-06-08 17:46:30|12884|12860|12886.5|12862.5|12886.5|12862.5|12881.5|12857.5|3
1623174400000|2021-06-08 17:46:40|12885.1|12861.1|12881.1|12857.1|12885.1|12861.1|12881.1|12857.1|1
1623174410000|2021-06-08 17:46:50|12880.1|12856.1|12881.1|12857.1|12881.1|12857.1|12878.6|12854.6|2
1623174420000|2021-06-08 17:47:00|12878.6|12854.6|12881.1|12857.1|12881.1|12857.1|12878.6|12854.6|2
1623174460000|2021-06-08 17:47:40|12879.6|12855.6|12871.1|12847.1|12879.6|12855.6|12871.1|12847.1|0
1623174470000|2021-06-08 17:47:50|12872.1|12848.1|12873.6|12849.6|12873.6|12849.6|12871.1|12847.1|0
1623174570000|2021-06-08 17:49:30|12871.1|12847.1|12871.1|12847.1|12871.1|12847.1|12871.1|12847.1|0
1623174600000|2021-06-08 17:50:00|12869.7|12845.7|12856.5|12832.5|12869.7|12845.7|12856.5|12832.5|4
1623174610000|2021-06-08 17:50:10|12853.6|12829.6|12853.6|12829.6|12853.6|12829.6|12853.6|12829.6|0
1623174660000|2021-06-08 17:51:00|12854.7|12830.7|12854.7|12830.7|12854.7|12830.7|12854.7|12830.7|1
1623174770000|2021-06-08 17:52:50|12857.2|12833.2|12857.2|12833.2|12857.2|12833.2|12857.2|12833.2|0
1623174850000|2021-06-08 17:54:10|12856.1|12832.1|12855.1|12831.1|12857.2|12833.2|12853.6|12829.6|2
1623174860000|2021-06-08 17:54:20|12856.1|12832.1|12856.1|12832.1|12856.1|12832.1|12853.6|12829.6|0
1623174870000|2021-06-08 17:54:30|12853.6|12829.6|12853.6|12829.6|12856.1|12832.1|12853.6|12829.6|0
1623174880000|2021-06-08 17:54:40|12856.1|12832.1|12845.7|12821.7|12856.1|12832.1|12843.6|12819.6|5
1623174890000|2021-06-08 17:54:50|12850.1|12826.1|12848|12824|12850.1|12826.1|12848|12824|7
1623174910000|2021-06-08 17:55:10|12843.6|12819.6|12843.6|12819.6|12843.6|12819.6|12843.6|12819.6|0
1623174940000|2021-06-08 17:55:40|12848.6|12824.6|12848.6|12824.6|12848.6|12824.6|12848.6|12824.6|0
1623174970000|2021-06-08 17:56:10|12845.1|12821.1|12845.1|12821.1|12845.1|12821.1|12845.1|12821.1|1
1623174990000|2021-06-08 17:56:30|12835.1|12811.1|12835.1|12811.1|12835.1|12811.1|12835.1|12811.1|5
1623175170000|2021-06-08 17:59:30|||||||||1
1623175190000|2021-06-08 17:59:50|12834.1|12810.1|12834.1|12810.1|12834.1|12810.1|12834.1|12810.1|0
1623240000000|2021-06-09 12:00:00|12860.4|12800.4|12810.9|12786.9|12860.4|12800.4|12810.9|12769.4|5
1623240010000|2021-06-09 12:00:10|12812.4|12788.4|12819.4|12779.4|12819.4|12788.4|12812.4|12779.4|2
1623240020000|2021-06-09 12:00:20|12818.3|12778.3|12818.3|12778.3|12818.3|12778.3|12818.3|12778.3|1
1623240030000|2021-06-09 12:00:30|12855.3|12815.3|12855.3|12815.3|12855.3|12815.3|12855.3|12815.3|2
1623240040000|2021-06-09 12:00:40|12865.7|12825.7|12885.8|12825.8|12885.8|12825.8|12865.7|12816.3|10
1623240050000|2021-06-09 12:00:50|12886.9|12826.9|12895.9|12855.9|12903.4|12855.9|12883.9|12826.9|7
1623240060000|2021-06-09 12:01:00|12898.4|12858.4|12898.4|12858.4|12898.4|12858.4|12898.4|12858.4|2
1623240070000|2021-06-09 12:01:10|12899.4|12859.4|12916.4|12856.4|12916.4|12865.4|12899.4|12856.4|3
1623240080000|2021-06-09 12:01:20|12920.9|12860.9|12916.5|12892.5|12928.4|12892.5|12916.5|12860.9|10
1623240090000|2021-06-09 12:01:30|12922.4|12898.4|12957.4|12897.4|12957.4|12916.4|12922.4|12897.4|17
1623240100000|2021-06-09 12:01:40|12967.4|12943.4|12968.4|12944.4|12968.4|12944.4|12967.4|12943.4|20
1623240110000|2021-06-09 12:01:50|12977.4|12937.4|12978.4|12918.4|12981.4|12937.4|12977.4|12918.4|11
1623240120000|2021-06-09 12:02:00|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|2
1623240130000|2021-06-09 12:02:10|12974.4|12950.4|12973.4|12949.4|12974.4|12950.4|12973.4|12949.4|1
1623240140000|2021-06-09 12:02:20|12986.4|12926.4|12972.4|12948.4|12986.4|12948.4|12972.4|12926.4|9
1623240150000|2021-06-09 12:02:30|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|12973.4|12949.4|1
1623240170000|2021-06-09 12:02:50|||||||||5
1623240180000|2021-06-09 12:03:00|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|12974.4|12950.4|14
1623240190000|2021-06-09 12:03:10|12986.4|12926.4|12985.4|12925.4|12986.4|12926.4|12985.4|12925.4|2
1623240200000|2021-06-09 12:03:20|12986.4|12926.4|12978.4|12938.4|12987.4|12939.4|12978.4|12926.4|3
1623240230000|2021-06-09 12:03:50|12968.4|12944.4|12968.4|12944.4|12968.4|12944.4|12968.4|12944.4|0
1623240240000|2021-06-09 12:04:00|12960.9|12936.9|12960.9|12936.9|12960.9|12936.9|12960.9|12936.9|0
1623240270000|2021-06-09 12:04:30|12959.5|12935.5|12959.5|12935.5|12959.5|12935.5|12959.5|12935.5|0
1623240280000|2021-06-09 12:04:40|12968.9|12908.9|12973.9|12913.9|12973.9|12913.9|12967.9|12907.9|5
1623240300000|2021-06-09 12:05:00|12972.9|12912.9|12946.3|12922.3|12972.9|12927.9|12946.3|12912.9|2
1623240310000|2021-06-09 12:05:10|12943.3|12883.3|12958.4|12898.4|12958.4|12898.4|12923.3|12878.3|6
1623240320000|2021-06-09 12:05:20|12957.4|12897.4|12944.4|12904.4|12957.4|12904.4|12943.4|12891.3|1
1623240330000|2021-06-09 12:05:30|12947.3|12887.3|12940.8|12880.8|12947.3|12892.8|12932.8|12880.8|1
1623240340000|2021-06-09 12:05:40|12932.8|12892.8|12940.8|12880.8|12940.8|12892.8|12932.8|12880.8|0
1623240380000|2021-06-09 12:06:20|12932.8|12892.8|12940.8|12880.8|12940.8|12892.8|12932.8|12880.8|0
1623240410000|2021-06-09 12:06:50|12928.8|12888.8|12928.8|12888.8|12928.8|12888.8|12928.8|12888.8|0
1623240420000|2021-06-09 12:07:00|12925.8|12885.8|12925.8|12885.8|12925.8|12885.8|12925.8|12885.8|0
1623240510000|2021-06-09 12:08:30|12918.4|12894.4|12925.8|12885.8|12925.8|12894.4|12918.4|12885.8|0
1623240580000|2021-06-09 12:09:40|12915.8|12891.8|12915.8|12891.8|12915.8|12891.8|12915.8|12891.8|0
1623240600000|2021-06-09 12:10:00|12912.8|12888.8|12912.8|12888.8|12912.8|12888.8|12912.8|12888.8|0
1623240610000|2021-06-09 12:10:10|12906.4|12882.4|12906.4|12882.4|12906.4|12882.4|12903.9|12879.9|3
1623240620000|2021-06-09 12:10:20|12903.9|12879.9|12903.9|12879.9|12903.9|12879.9|12903.9|12879.9|0
1623240790000|2021-06-09 12:13:10|12895|12871|12882.9|12858.9|12895|12871|12882.9|12858.9|1
1623240800000|2021-06-09 12:13:20|12888.9|12864.9|12888.9|12864.9|12888.9|12864.9|12888.9|12864.9|6
1623240810000|2021-06-09 12:13:30|12890.4|12866.4|12914.4|12854.4|12914.4|12866.4|12890.4|12854.4|2
1623240820000|2021-06-09 12:13:40|12923.4|12863.4|12923.4|12863.4|12923.4|12863.4|12923.4|12863.4|0
1623240830000|2021-06-09 12:13:50|12920.9|12860.9|12921.9|12861.9|12921.9|12861.9|12920.9|12860.9|0
1623240840000|2021-06-09 12:14:00|12923.4|12863.4|12950.9|12890.9|12950.9|12890.9|12923.4|12863.4|1
1623240850000|2021-06-09 12:14:10|12946.5|12886.5|12928.4|12868.4|12958.4|12898.4|12928.4|12868.4|0
1623240860000|2021-06-09 12:14:20|12931.9|12871.9|12935.4|12875.4|12935.4|12875.4|12931.9|12871.9|0
1623240870000|2021-06-09 12:14:30|12936.9|12876.9|12936.9|12876.9|12936.9|12876.9|12936.9|12876.9|0
1623240900000|2021-06-09 12:15:00|12942|12882|12953.4|12893.4|12955.9|12895.9|12942|12882|7
1623240910000|2021-06-09 12:15:10|12955.9|12895.9|12955.9|12895.9|12955.9|12895.9|12954.9|12894.9|0
1623240920000|2021-06-09 12:15:20|12958.4|12898.4|12957.4|12897.4|12958.4|12898.4|12955.9|12895.9|0
1623240930000|2021-06-09 12:15:30|12955.9|12895.9|12958.4|12898.4|12958.4|12898.4|12955.9|12895.9|0
1623240960000|2021-06-09 12:16:00|12960.9|12900.9|12959.9|12899.9|12960.9|12900.9|12959.9|12899.9|0
1623240970000|2021-06-09 12:16:10|12958.4|12898.4|12958.4|12898.4|12958.4|12898.4|12958.4|12898.4|0
1623240980000|2021-06-09 12:16:20|12956.4|12896.4|12959.5|12899.5|12959.5|12899.5|12956.4|12896.4|0
1623240990000|2021-06-09 12:16:30|12963.9|12903.9|12950.4|12910.4|12963.9|12910.4|12950.4|12903.9|0
1623241000000|2021-06-09 12:16:40|12954.9|12914.9|12954.9|12914.9|12954.9|12914.9|12954.9|12914.9|0
1623241020000|2021-06-09 12:17:00|12953.9|12913.9|12953.9|12913.9|12953.9|12913.9|12953.9|12913.9|0
1623241030000|2021-06-09 12:17:10|12952.4|12912.4|12952.4|12912.4|12952.4|12912.4|12952.4|12912.4|0
1623241040000|2021-06-09 12:17:20|12957.4|12917.4|12956.4|12916.4|12957.4|12917.4|12956.4|12916.4|3
1623241050000|2021-06-09 12:17:30|12957.4|12917.4|12950.4|12926.4|12957.4|12926.4|12950.4|12916.4|1
1623241070000|2021-06-09 12:17:50|12973.9|12913.9|12972.9|12912.9|12974.9|12914.9|12972.9|12912.9|1
1623241080000|2021-06-09 12:18:00|12973.9|12913.9|12972.9|12912.9|12973.9|12913.9|12972.9|12912.9|0
1623241090000|2021-06-09 12:18:10|12973.9|12913.9|12973.9|12913.9|12973.9|12913.9|12972.9|12912.9|0
1623241100000|2021-06-09 12:18:20|12972.9|12912.9|12971.9|12911.9|12974.9|12914.9|12971.9|12911.9|0
1623241110000|2021-06-09 12:18:30|12972.9|12912.9|12971.9|12911.9|12972.9|12923.9|12963.9|12911.9|0
1623241120000|2021-06-09 12:18:40|12972.9|12912.9|12972.9|12912.9|12972.9|12912.9|12971.9|12911.9|0
1623241130000|2021-06-09 12:18:50|12971.9|12911.9|12972.9|12912.9|12972.9|12923.9|12963.9|12911.9|0
1623241140000|2021-06-09 12:19:00|12971.9|12911.9|12974.9|12914.9|12974.9|12923.9|12963.9|12911.9|2
1623241230000|2021-06-09 12:20:30|12966|12926|12966|12926|12968.5|12928.5|12966|12926|0
1623241240000|2021-06-09 12:20:40|12967.4|12927.4|12960.5|12936.5|12968.5|12939|12960.5|12927.4|0
1623241260000|2021-06-09 12:21:00|12963|12939|12969.9|12945.9|12969.9|12945.9|12963|12939|0
1623241300000|2021-06-09 12:21:40|||||||||1
1623241310000|2021-06-09 12:21:50|12972.4|12948.4|12972.4|12948.4|12972.4|12948.4|12972.4|12948.4|1
1623241330000|2021-06-09 12:22:10|12973.9|12949.9|12979.9|12955.9|12979.9|12955.9|12973.9|12949.9|3
1623241350000|2021-06-09 12:22:30|12980.9|12956.9|12980.9|12956.9|12980.9|12956.9|12980.9|12956.9|5
1623241380000|2021-06-09 12:23:00|12982|12958|12983.4|12959.4|12983.4|12959.4|12982|12958|0
1623241390000|2021-06-09 12:23:10|12984.9|12960.9|12984.9|12960.9|12984.9|12960.9|12984.9|12960.9|0
1623241410000|2021-06-09 12:23:30|12986.4|12962.4|12984.5|12960.5|12986.4|12962.4|12983.4|12959.4|2
1623241420000|2021-06-09 12:23:40|12988.9|12964.9|12988.9|12964.9|12988.9|12964.9|12988.9|12964.9|0
1623241500000|2021-06-09 12:25:00|12989.9|12965.9|12989.9|12965.9|12989.9|12965.9|12989.9|12965.9|0
1623241560000|2021-06-09 12:26:00|||||||||1
1623241590000|2021-06-09 12:26:30|||||||||5
1623241600000|2021-06-09 12:26:40|12986.4|12962.4|12986.4|12962.4|12986.4|12962.4|12986.4|12962.4|0
1623241610000|2021-06-09 12:26:50|12985.4|12961.4|12985.4|12961.4|12985.4|12961.4|12985.4|12961.4|8
1623241690000|2021-06-09 12:28:10|12986.9|12962.9|12985.4|12961.4|12986.9|12962.9|12985.4|12961.4|1
1623241810000|2021-06-09 12:30:10|||||||||2
1623241990000|2021-06-09 12:33:10|12985.5|12961.5|12985.5|12961.5|12985.5|12961.5|12985.5|12961.5|0
1623242020000|2021-06-09 12:33:40|12983|12959|12984|12960|12984|12960|12983|12959|2
1623242040000|2021-06-09 12:34:00|12985.5|12961.5|12985.5|12961.5|12985.5|12961.5|12985.5|12961.5|0
1623242050000|2021-06-09 12:34:10|12984|12960|12987.5|12963.5|12987.5|12963.5|12984|12960|2
1623242070000|2021-06-09 12:34:30|||||||||1
1623242150000|2021-06-09 12:35:50|12988.5|12964.5|12987.5|12963.5|12991.5|12967.5|12987.5|12963.5|0
1623242180000|2021-06-09 12:36:20|12990|12966|12990|12966|12990|12966|12990|12966|5
1623242250000|2021-06-09 12:37:30|12997|12973|12999.5|12975.5|12999.5|12975.5|12997|12973|16
1623242260000|2021-06-09 12:37:40|||||||||1
1623242290000|2021-06-09 12:38:10|12998.5|12974.5|12998.5|12974.5|12998.5|12974.5|12998.5|12974.5|1
1623242300000|2021-06-09 12:38:20|12999.5|12975.5|13000|12976|13000|12976|12999.5|12975.5|0
1623242310000|2021-06-09 12:38:30|12995.5|12971.5|12995.5|12971.5|12995.5|12971.5|12995.5|12971.5|2
1623242320000|2021-06-09 12:38:40|12997.5|12973.5|12997.5|12973.5|12997.5|12973.5|12997.5|12973.5|4
1623242360000|2021-06-09 12:39:20|12998.5|12974.5|13000|12976|13000|12976|12998.5|12974.5|0
1623242400000|2021-06-09 12:40:00|13003.1|12979.1|13004.6|12980.6|13004.6|12980.6|13003.1|12979.1|12
1623242430000|2021-06-09 12:40:30|13015.5|12991.5|13020|12996|13020|12996|13015.5|12991.5|3
1623242450000|2021-06-09 12:40:50|13043.5|13003.5|13036.5|13012.5|13045.5|13012.5|13036.5|13003.5|25
1623242460000|2021-06-09 12:41:00|13045.5|13005.5|13036.5|13012.5|13045.5|13012.5|13036.5|13005.5|1
1623242500000|2021-06-09 12:41:40|13033.5|13009.5|13045.5|13005.5|13045.5|13009.5|13033.5|13005.5|4
1623242510000|2021-06-09 12:41:50|13047|13007|13039|13015|13049|13015|13039|13006.5|5
1623242520000|2021-06-09 12:42:00|13050.1|13010.1|13050.1|13010.1|13050.1|13010.1|13050.1|13010.1|1
1623242530000|2021-06-09 12:42:10|||||||||2
1623242560000|2021-06-09 12:42:40|13037|13013|13037|13013|13037|13013|13037|13013|0
1623242580000|2021-06-09 12:43:00|13029.6|13005.6|13029.6|13005.6|13029.6|13005.6|13029.6|13005.6|1
1623242590000|2021-06-09 12:43:10|13028.6|13004.6|13028.6|13004.6|13028.6|13004.6|13028.6|13004.6|1
1623242630000|2021-06-09 12:43:50|13030.6|13006.6|13029.6|13005.6|13030.6|13006.6|13029.6|13005.6|1
1623242660000|2021-06-09 12:44:20|13051.6|12991.6|13054.5|13014.5|13059.1|13014.5|13051.6|12991.6|0
1623242670000|2021-06-09 12:44:30|13055.5|13015.5|13058.5|13018.5|13058.5|13018.5|13055.5|13015.5|1
1623242690000|2021-06-09 12:44:50|13055|13015|13049.5|13025.5|13055|13025.5|13049.5|13015|2
1623242700000|2021-06-09 12:45:00|13058.5|13018.5|13058.5|13018.5|13058.5|13018.5|13058.5|13018.5|2
1623242710000|2021-06-09 12:45:10|13049.5|13025.5|13049.5|13025.5|13049.5|13025.5|13049.5|13025.5|0
1623242730000|2021-06-09 12:45:30|13055.5|13015.5|13056.5|13016.5|13056.5|13016.5|13055.5|13015.5|3
1623242740000|2021-06-09 12:45:40|13055.5|13015.5|13049.5|13025.5|13055.5|13025.5|13049.5|13015.5|0
1623242760000|2021-06-09 12:46:00|||||||||1
1623242800000|2021-06-09 12:46:40|||||||||1
1623242890000|2021-06-09 12:48:10|13026|13002|13024.5|13000.5|13026|13002|13024.5|13000.5|2
1623242900000|2021-06-09 12:48:20|13027|13003|13027|13003|13027|13003|13027|13003|0
1623242910000|2021-06-09 12:48:30|13041.5|13017.5|13029.5|13005.5|13041.5|13017.5|13029.5|13005.5|3
1623243010000|2021-06-09 12:50:10|||||||||2
1623243060000|2021-06-09 12:51:00|13036.5|12996.5|13036.5|12996.5|13036.5|12996.5|13036.5|12996.5|1
1623243090000|2021-06-09 12:51:30|13052.1|12992.1|13034|12994|13052.1|12994|13034|12992.1|1
1623243100000|2021-06-09 12:51:40|13029.5|12989.5|13029.5|12989.5|13029.5|12989.5|13029.5|12989.5|0
1623243110000|2021-06-09 12:51:50|13023.6|12983.6|13022.5|12982.5|13023.6|12983.6|13022.5|12982.5|2
1623243140000|2021-06-09 12:52:20|13009.5|12985.5|13009.5|12985.5|13009.5|12985.5|13009.5|12985.5|0
1623243230000|2021-06-09 12:53:50|13012|12988|13023.6|12983.6|13023.6|12988|13012|12983.6|1
1623243240000|2021-06-09 12:54:00|13025|12985|13025|12985|13025|12985|13025|12985|0
1623243250000|2021-06-09 12:54:10|13025.1|12985.1|13025.1|12985.1|13025.1|12985.1|13025.1|12985.1|0
1623243280000|2021-06-09 12:54:40|13034.1|12994.1|13059.5|12999.5|13059.5|13010.5|13034.1|12994.1|11
1623243290000|2021-06-09 12:54:50|13050.5|13010.5|13050.5|13010.5|13050.5|13010.5|13050.5|13010.5|0
1623243300000|2021-06-09 12:55:00|13051.5|13011.5|13044.6|13020.6|13051.5|13020.6|13044.6|13011.5|0
1623243330000|2021-06-09 12:55:30|13047.5|13023.5|13048.5|13024.5|13048.5|13024.5|13047.5|13023.5|0
1623243360000|2021-06-09 12:56:00|||||||||1
1623243420000|2021-06-09 12:57:00|13048.6|13024.6|13048.6|13024.6|13048.6|13024.6|13048.6|13024.6|0
1623243510000|2021-06-09 12:58:30|13050.6|13026.6|13050.6|13026.6|13050.6|13026.6|13050.6|13026.6|1
1623243580000|2021-06-09 12:59:40|||||||||1
1623243590000|2021-06-09 12:59:50|13052.6|13028.6|13050.6|13026.6|13052.6|13028.6|13050.6|13026.6|2
1623243630000|2021-06-09 13:00:30|13049.6|13025.6|13052.6|13028.6|13052.6|13028.6|13049.6|13025.6|7
1623243650000|2021-06-09 13:00:50|||||||||4
1623243670000|2021-06-09 13:01:10|13057.1|13033.1|13057.1|13033.1|13057.1|13033.1|13057.1|13033.1|1
1623243680000|2021-06-09 13:01:20|13058.1|13034.1|13058.1|13034.1|13058.1|13034.1|13058.1|13034.1|6
1623243700000|2021-06-09 13:01:40|13054.6|13030.6|13053.6|13029.6|13054.6|13030.6|13053.6|13029.6|8
1623243720000|2021-06-09 13:02:00|13055.1|13031.1|13055.1|13031.1|13055.1|13031.1|13055.1|13031.1|1
1623243730000|2021-06-09 13:02:10|13053.6|13029.6|13053.6|13029.6|13053.6|13029.6|13053.6|13029.6|0
1623243790000|2021-06-09 13:03:10|13054.6|13030.6|13056.1|13032.1|13056.1|13032.1|13054.6|13030.6|0
1623243800000|2021-06-09 13:03:20|13057.1|13033.1|13058.6|13034.6|13058.6|13034.6|13057.1|13033.1|0
1623243880000|2021-06-09 13:04:40|||||||||1
1623244000000|2021-06-09 13:06:40|13057.1|13033.1|13057.1|13033.1|13057.1|13033.1|13057.1|13033.1|1
1623244030000|2021-06-09 13:07:10|13054.6|13030.6|13055.1|13031.1|13057.1|13033.1|13054.6|13030.6|3
1623244040000|2021-06-09 13:07:20|13049.6|13025.6|13049.6|13025.6|13049.6|13025.6|13049.6|13025.6|1
1623244100000|2021-06-09 13:08:20|13046.6|13022.6|13044.6|13020.6|13046.6|13022.6|13044.6|13020.6|3
1623244130000|2021-06-09 13:08:50|13053.6|13013.6|13044.6|13020.6|13053.6|13020.6|13044.6|13013.6|0
1623244210000|2021-06-09 13:10:10|13041.1|13017.1|13041.1|13017.1|13041.1|13017.1|13041.1|13017.1|0
1623244250000|2021-06-09 13:10:50|||||||||2
1623244260000|2021-06-09 13:11:00|13037.6|12997.6|13049.6|12989.6|13049.6|12999.1|13037.6|12989.6|3
1623244270000|2021-06-09 13:11:10|13048.6|12988.6|13031.6|12991.6|13048.6|12997.6|13031.6|12988.6|3
1623244310000|2021-06-09 13:11:50|13021.1|12997.1|13021.1|12997.1|13021.1|12997.1|13021.1|12997.1|0
1623244320000|2021-06-09 13:12:00|13021.6|12981.6|13021.6|12981.6|13021.6|12981.6|13021.6|12981.6|0
1623244340000|2021-06-09 13:12:20|13014.6|12990.6|13025.1|12985.1|13025.1|12990.6|13014.6|12985.1|3
1623244350000|2021-06-09 13:12:30|13027.6|12987.6|13027.6|12987.6|13027.6|12987.6|13027.6|12987.6|1
1623244390000|2021-06-09 13:13:10|13028.6|12988.6|13028.6|12988.6|13028.6|12988.6|13028.6|12988.6|0
1623244460000|2021-06-09 13:14:20|13019.6|12995.6|13015.1|12991.1|13019.6|12995.6|13015.1|12991.1|0
1623244540000|2021-06-09 13:15:40|13046.1|12986.1|13043.6|12983.6|13046.1|12986.1|13043.6|12983.6|3
1623244600000|2021-06-09 13:16:40|13031.1|12991.1|13031.1|12991.1|13031.1|12991.1|13031.1|12991.1|0
1623244640000|2021-06-09 13:17:20|||||||||1
1623244760000|2021-06-09 13:19:20|13042.1|12982.1|13046.1|12986.1|13046.1|12986.1|13042.1|12982.1|1
1623244830000|2021-06-09 13:20:30|13044.6|12984.6|13044.6|12984.6|13044.6|12984.6|13044.6|12984.6|0
1623244840000|2021-06-09 13:20:40|13037.7|12997.7|13047.7|13007.7|13054.2|13009.2|13037.7|12992.7|0
1623244860000|2021-06-09 13:21:00|13049.2|13009.2|13052.7|13012.7|13052.7|13019.7|13043.7|13009.2|0
1623244910000|2021-06-09 13:21:50|||||||||1
1623244950000|2021-06-09 13:22:30|13045.7|13021.7|13045.7|13021.7|13045.7|13021.7|13045.7|13021.7|0
1623244960000|2021-06-09 13:22:40|13045.2|13021.2|13042.2|13018.2|13045.2|13021.2|13042.2|13018.2|0
1623244990000|2021-06-09 13:23:10|||||||||2
1623245050000|2021-06-09 13:24:10|13044.7|13020.7|13044.7|13020.7|13044.7|13020.7|13044.7|13020.7|0
1623245060000|2021-06-09 13:24:20|13042.7|13018.7|13043.7|13019.7|13043.7|13019.7|13042.7|13018.7|7
1623245200000|2021-06-09 13:26:40|13041.7|13017.7|13041.7|13017.7|13041.7|13017.7|13041.7|13017.7|2
1623245270000|2021-06-09 13:27:50|13040.2|13016.2|13039.2|13015.2|13040.2|13016.2|13039.2|13015.2|1
1623245280000|2021-06-09 13:28:00|13040.2|13016.2|13040.2|13016.2|13040.2|13016.2|13040.2|13016.2|0
1623245330000|2021-06-09 13:28:50|||||||||1
1623245370000|2021-06-09 13:29:30|||||||||2
1623245530000|2021-06-09 13:32:10|13039.2|13015.2|13039.2|13015.2|13039.2|13015.2|13039.2|13015.2|0
1623245540000|2021-06-09 13:32:20|13037.2|13013.2|13036.2|13012.2|13037.2|13013.2|13036.2|13012.2|1
1623245640000|2021-06-09 13:34:00|13037.2|13013.2|13042.2|13002.2|13042.2|13013.2|13037.2|13002.2|2
1623245690000|2021-06-09 13:34:50|13033.2|13009.2|13033.2|13009.2|13034.2|13010.2|13033.2|13009.2|0
1623245700000|2021-06-09 13:35:00|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|0
1623245820000|2021-06-09 13:37:00|||||||||1
1623245870000|2021-06-09 13:37:50|||||||||1
1623245980000|2021-06-09 13:39:40|13029.2|13005.2|13030.7|13006.7|13030.7|13006.7|13029.2|13005.2|0
1623245990000|2021-06-09 13:39:50|13031.2|13007.2|13031.2|13007.2|13031.2|13007.2|13031.2|13007.2|3
1623246010000|2021-06-09 13:40:10|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|13028.2|13004.2|0
1623246020000|2021-06-09 13:40:20|||||||||1
1623246130000|2021-06-09 13:42:10|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|0
1623246140000|2021-06-09 13:42:20|||||||||1
1623246250000|2021-06-09 13:44:10|||||||||2
1623246270000|2021-06-09 13:44:30|13022.2|12998.2|13022.2|12998.2|13022.2|12998.2|13022.2|12998.2|4
1623246300000|2021-06-09 13:45:00|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|13025.2|13001.2|1
1623246340000|2021-06-09 13:45:40|13027.2|12987.2|13030.2|12990.2|13030.2|12990.2|13027.2|12987.2|6
1623246350000|2021-06-09 13:45:50|13020.2|12996.2|13020.2|12996.2|13020.2|12996.2|13020.2|12996.2|0
1623246390000|2021-06-09 13:46:30|13014.2|12990.2|13017.2|12993.2|13017.2|12993.2|13014.2|12990.2|1
1623246410000|2021-06-09 13:46:50|13016.2|12992.2|13016.2|12992.2|13016.2|12992.2|13016.2|12992.2|0
1623246420000|2021-06-09 13:47:00|13014.2|12990.2|13014.2|12990.2|13014.2|12990.2|13014.2|12990.2|4
1623246470000|2021-06-09 13:47:50|||||||||1
1623246480000|2021-06-09 13:48:00|13016.2|12992.2|13014.2|12990.2|13016.2|12992.2|13014.2|12990.2|1
1623246560000|2021-06-09 13:49:20|13012.2|12988.2|13012.2|12988.2|13012.2|12988.2|13012.2|12988.2|0
1623246570000|2021-06-09 13:49:30|13009.2|12985.2|13009.2|12985.2|13009.2|12985.2|13009.2|12985.2|0
1623246590000|2021-06-09 13:49:50|13010.2|12986.2|13010.2|12986.2|13010.2|12986.2|13010.2|12986.2|0
1623246600000|2021-06-09 13:50:00|13011.2|12987.2|13011.2|12987.2|13011.2|12987.2|13011.2|12987.2|1
1623246610000|2021-06-09 13:50:10|13020.2|12980.2|13020.2|12980.2|13020.2|12980.2|13020.2|12980.2|0
1623246670000|2021-06-09 13:51:10|13023.2|12983.2|13023.2|12983.2|13023.2|12983.2|13023.2|12983.2|0
1623246740000|2021-06-09 13:52:20|||||||||1
1623246770000|2021-06-09 13:52:50|13016.2|12992.2|13016.2|12992.2|13023.2|12992.2|13016.2|12983.2|0
1623246780000|2021-06-09 13:53:00|13023.2|12983.2|13016.2|12992.2|13024.2|12992.2|13016.2|12983.2|0
1623246990000|2021-06-09 13:56:30|13017.2|12993.2|13017.2|12993.2|13017.2|12993.2|13017.2|12993.2|0
1623247020000|2021-06-09 13:57:00|||||||||1
1623247030000|2021-06-09 13:57:10|||||||||1
1623247040000|2021-06-09 13:57:20|13014.2|12990.2|13014.2|12990.2|13014.2|12990.2|13014.2|12990.2|5
1623247080000|2021-06-09 13:58:00|13023.2|12983.2|13023.2|12983.2|13023.2|12983.2|13023.2|12983.2|0
1623247090000|2021-06-09 13:58:10|13024.7|12984.7|13024.7|12984.7|13024.7|12984.7|13024.7|12984.7|4
1623247110000|2021-06-09 13:58:30|13015.7|12991.7|13009.2|12985.2|13023.2|12991.7|13009.2|12983.2|0
1623247130000|2021-06-09 13:58:50|||||||||1
1623247140000|2021-06-09 13:59:00|13006.7|12982.7|13006.7|12982.7|13006.7|12982.7|13006.7|12982.7|0
1623247170000|2021-06-09 13:59:30|13024.7|12984.7|13024.7|12984.7|13024.7|12984.7|13024.7|12984.7|2
1623247200000|2021-06-09 14:00:00|13025.7|12985.7|13025.7|12985.7|13025.7|12985.7|13024.7|12984.7|3
1623247210000|2021-06-09 14:00:10|13024.7|12984.7|13019.2|12995.2|13024.7|12996.2|13017.7|12984.7|0
1623247220000|2021-06-09 14:00:20|13020.2|12996.2|13019.2|12995.2|13020.2|12996.2|13019.2|12995.2|0
1623247230000|2021-06-09 14:00:30|13017.7|12993.7|13017.7|12993.7|13017.7|12993.7|13017.7|12993.7|0
1623247250000|2021-06-09 14:00:50|13026.7|12986.7|13026.7|12986.7|13026.7|12986.7|13026.7|12986.7|2
1623247260000|2021-06-09 14:01:00|13027.8|12987.8|13031.7|12991.7|13031.7|12991.7|13027.8|12987.8|1
1623247270000|2021-06-09 14:01:10|13020.2|12996.2|13017.7|12993.7|13020.2|12996.2|13017.7|12993.7|0
1623247280000|2021-06-09 14:01:20|13025.2|13001.2|13024.2|13000.2|13025.2|13001.2|13024.2|13000.2|2
1623247290000|2021-06-09 14:01:30|13022.7|12998.7|13022.7|12998.7|13022.7|12998.7|13022.7|12998.7|0
1623247320000|2021-06-09 14:02:00|13027.7|12987.7|13015.7|12991.7|13027.7|12991.7|13015.7|12987.7|2
1623247450000|2021-06-09 14:04:10|13014.7|12990.7|13009.2|12985.2|13014.7|12990.7|13009.2|12985.2|7
1623247460000|2021-06-09 14:04:20|13007.7|12983.7|13002.7|12962.7|13007.7|12983.7|13001.7|12962.7|5
1623247470000|2021-06-09 14:04:30|12995.2|12955.2|12995.2|12955.2|12995.2|12955.2|12995.2|12955.2|0
1623247490000|2021-06-09 14:04:50|12994.2|12954.2|12983.2|12959.2|12994.2|12961.7|12983.2|12952.7|0
1623247500000|2021-06-09 14:05:00|12982.2|12958.2|12980.7|12956.7|12982.2|12958.2|12979.7|12955.7|3
1623247540000|2021-06-09 14:05:40|12981.7|12957.7|12987.8|12963.8|12987.8|12963.8|12981.7|12957.7|3
1623247550000|2021-06-09 14:05:50|12975.3|12951.3|12975.3|12951.3|12975.3|12951.3|12975.3|12951.3|1
1623247570000|2021-06-09 14:06:10|||||||||1
1623247590000|2021-06-09 14:06:30|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|12978.3|12954.3|0
1623247650000|2021-06-09 14:07:30|||||||||1
1623247690000|2021-06-09 14:08:10|12976.3|12952.3|12977.3|12953.3|12977.3|12953.3|12976.3|12952.3|0
1623247950000|2021-06-09 14:12:30|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|12974.3|12950.3|1
1623247990000|2021-06-09 14:13:10|12972.3|12948.3|12972.3|12948.3|12972.3|12948.3|12972.3|12948.3|1
1623248020000|2021-06-09 14:13:40|12971.2|12931.2|12960.3|12920.3|12971.2|12931.2|12960.3|12920.3|2
1623248080000|2021-06-09 14:14:40|12959.3|12919.3|12959.3|12919.3|12960.3|12920.3|12959.3|12919.3|2
1623248090000|2021-06-09 14:14:50|12947.8|12923.8|12947.8|12923.8|12956.8|12923.8|12947.8|12916.8|1
1623248100000|2021-06-09 14:15:00|12946.3|12922.3|12946.3|12922.3|12946.3|12922.3|12946.3|12922.3|0
1623248130000|2021-06-09 14:15:30|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|1
1623248150000|2021-06-09 14:15:50|12948.3|12924.3|12948.3|12924.3|12948.3|12924.3|12947.3|12923.3|0
1623248190000|2021-06-09 14:16:30|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|12947.3|12923.3|0
1623248200000|2021-06-09 14:16:40|12946.3|12922.3|12947.3|12923.3|12947.3|12923.3|12946.3|12922.3|0
1623248210000|2021-06-09 14:16:50|12966.3|12926.3|12966.3|12926.3|12966.3|12926.3|12966.3|12926.3|1
1623248220000|2021-06-09 14:17:00|12965.3|12925.3|12964.8|12924.8|12965.3|12925.3|12963.8|12923.8|2
1623248230000|2021-06-09 14:17:10|12967.3|12927.3|12968.8|12928.8|12968.8|12928.8|12967.3|12927.3|0
1623248270000|2021-06-09 14:17:50|||||||||1
1623248320000|2021-06-09 14:18:40|12980.8|12920.8|12980.8|12920.8|12980.8|12920.8|12980.8|12920.8|1
1623248330000|2021-06-09 14:18:50|||||||||1
1623248350000|2021-06-09 14:19:10|12969.8|12929.8|12969.8|12929.8|12969.8|12929.8|12969.8|12929.8|1
1623248360000|2021-06-09 14:19:20|12980.8|12920.8|12980.8|12920.8|12980.8|12920.8|12980.8|12920.8|0
1623248390000|2021-06-09 14:19:50|12966.9|12942.9|12966.9|12942.9|12966.9|12942.9|12966.9|12942.9|0
1623248400000|2021-06-09 14:20:00|12972.8|12948.8|12972.8|12948.8|12972.8|12948.8|12972.8|12948.8|0
1623248590000|2021-06-09 14:23:10|12973.8|12949.8|12973.8|12949.8|12973.8|12949.8|12973.8|12949.8|13
1623248740000|2021-06-09 14:25:40|12973.9|12949.9|12973.9|12949.9|12973.9|12949.9|12973.9|12949.9|0
1623248910000|2021-06-09 14:28:30|12979.8|12955.8|12989.3|12965.3|12989.3|12965.3|12979.8|12948.8|1
1623248920000|2021-06-09 14:28:40|12994.3|12970.3|12994.3|12970.3|12994.3|12970.3|12994.3|12970.3|1
